1 line
5.9 MiB
1 line
5.9 MiB
[{"open_time": 1615312800000, "open": 14.5223, "high": 14.7999, "low": 14.4703, "close": 14.7999, "volume": 910.12, "close_time": 1615316399999}, {"open_time": 1615316400000, "open": 14.7913, "high": 14.8817, "low": 14.7393, "close": 14.8551, "volume": 682.75, "close_time": 1615319999999}, {"open_time": 1615320000000, "open": 14.8545, "high": 15.0062, "low": 14.8135, "close": 14.9799, "volume": 1663.68, "close_time": 1615323599999}, {"open_time": 1615323600000, "open": 14.9249, "high": 14.955, "low": 14.7706, "close": 14.8544, "volume": 2166.55, "close_time": 1615327199999}, {"open_time": 1615327200000, "open": 14.8395, "high": 14.9376, "low": 14.8193, "close": 14.914, "volume": 168.65, "close_time": 1615330799999}, {"open_time": 1615330800000, "open": 14.9491, "high": 14.9491, "low": 14.7691, "close": 14.8223, "volume": 1035.25, "close_time": 1615334399999}, {"open_time": 1615334400000, "open": 14.862, "high": 14.9451, "low": 14.7232, "close": 14.8657, "volume": 1195.16, "close_time": 1615337999999}, {"open_time": 1615338000000, "open": 14.8771, "high": 15.2267, "low": 14.3733, "close": 14.515, "volume": 7969.4, "close_time": 1615341599999}, {"open_time": 1615341600000, "open": 14.536, "high": 14.5426, "low": 14.0299, "close": 14.2898, "volume": 4029.01, "close_time": 1615345199999}, {"open_time": 1615345200000, "open": 14.3041, "high": 14.3589, "low": 14.1395, "close": 14.1832, "volume": 1474.56, "close_time": 1615348799999}, {"open_time": 1615348800000, "open": 14.2462, "high": 14.3215, "low": 14.2083, "close": 14.3215, "volume": 440.53, "close_time": 1615352399999}, {"open_time": 1615352400000, "open": 14.3046, "high": 14.3652, "low": 14.2399, "close": 14.3652, "volume": 254.7, "close_time": 1615355999999}, {"open_time": 1615356000000, "open": 14.3733, "high": 14.4726, "low": 14.3733, "close": 14.4726, "volume": 222.89, "close_time": 1615359599999}, {"open_time": 1615359600000, "open": 14.4348, "high": 14.5608, "low": 14.4348, "close": 14.552, "volume": 203.73, "close_time": 1615363199999}, {"open_time": 1615363200000, "open": 14.5004, "high": 14.6163, "low": 14.4933, "close": 14.6163, "volume": 185.33, "close_time": 1615366799999}, {"open_time": 1615366800000, "open": 14.6164, "high": 14.6686, "low": 14.5851, "close": 14.6431, "volume": 365.86, "close_time": 1615370399999}, {"open_time": 1615370400000, "open": 14.5828, "high": 14.5828, "low": 14.4905, "close": 14.5578, "volume": 76.9, "close_time": 1615373999999}, {"open_time": 1615374000000, "open": 14.4905, "high": 14.7264, "low": 14.3719, "close": 14.6379, "volume": 1233.03, "close_time": 1615377599999}, {"open_time": 1615377600000, "open": 14.7264, "high": 14.791, "low": 14.7264, "close": 14.7846, "volume": 1176.37, "close_time": 1615381199999}, {"open_time": 1615381200000, "open": 14.7612, "high": 14.861, "low": 14.7075, "close": 14.8561, "volume": 1295.82, "close_time": 1615384799999}, {"open_time": 1615384800000, "open": 14.8757, "high": 14.8757, "low": 14.7555, "close": 14.7555, "volume": 1062.3, "close_time": 1615388399999}, {"open_time": 1615388400000, "open": 14.8078, "high": 14.8078, "low": 14.6737, "close": 14.7771, "volume": 1172.89, "close_time": 1615391999999}, {"open_time": 1615392000000, "open": 14.8067, "high": 14.8067, "low": 14.643, "close": 14.643, "volume": 654.24, "close_time": 1615395599999}, {"open_time": 1615395600000, "open": 14.7123, "high": 14.7734, "low": 14.6281, "close": 14.6521, "volume": 1963.07, "close_time": 1615399199999}, {"open_time": 1615399200000, "open": 14.6734, "high": 14.7866, "low": 14.572, "close": 14.7408, "volume": 3813.18, "close_time": 1615402799999}, {"open_time": 1615402800000, "open": 14.7495, "high": 14.7739, "low": 14.6568, "close": 14.6568, "volume": 813.29, "close_time": 1615406399999}, {"open_time": 1615406400000, "open": 14.6539, "high": 14.6928, "low": 14.3401, "close": 14.3654, "volume": 1984.36, "close_time": 1615409999999}, {"open_time": 1615410000000, "open": 14.377, "high": 14.377, "low": 14.0596, "close": 14.3405, "volume": 1889.73, "close_time": 1615413599999}, {"open_time": 1615413600000, "open": 14.3776, "high": 14.4286, "low": 14.3408, "close": 14.3764, "volume": 563.69, "close_time": 1615417199999}, {"open_time": 1615417200000, "open": 14.4197, "high": 14.4239, "low": 14.1916, "close": 14.1916, "volume": 1223.14, "close_time": 1615420799999}, {"open_time": 1615420800000, "open": 14.1869, "high": 14.2411, "low": 13.8973, "close": 13.9359, "volume": 2109.92, "close_time": 1615424399999}, {"open_time": 1615424400000, "open": 13.9535, "high": 13.9945, "low": 13.8926, "close": 13.9945, "volume": 1148.98, "close_time": 1615427999999}, {"open_time": 1615428000000, "open": 13.9906, "high": 14.0331, "low": 13.9503, "close": 14.0331, "volume": 425.53, "close_time": 1615431599999}, {"open_time": 1615431600000, "open": 14.0332, "high": 14.0776, "low": 14.0126, "close": 14.0776, "volume": 332.64, "close_time": 1615435199999}, {"open_time": 1615435200000, "open": 14.1067, "high": 14.1643, "low": 14.042, "close": 14.042, "volume": 3349.06, "close_time": 1615438799999}, {"open_time": 1615438800000, "open": 14.0408, "high": 14.0408, "low": 13.9677, "close": 13.9677, "volume": 439.37, "close_time": 1615442399999}, {"open_time": 1615442400000, "open": 13.9548, "high": 14.0081, "low": 13.9492, "close": 13.9492, "volume": 259.71, "close_time": 1615445999999}, {"open_time": 1615446000000, "open": 13.974, "high": 14.0145, "low": 13.9572, "close": 13.98, "volume": 110.73, "close_time": 1615449599999}, {"open_time": 1615449600000, "open": 13.8926, "high": 13.8926, "low": 13.6902, "close": 13.7904, "volume": 1240.35, "close_time": 1615453199999}, {"open_time": 1615453200000, "open": 13.76, "high": 13.8765, "low": 13.76, "close": 13.8765, "volume": 732.8, "close_time": 1615456799999}, {"open_time": 1615456800000, "open": 13.911, "high": 14.0393, "low": 13.911, "close": 14.0393, "volume": 423.87, "close_time": 1615460399999}, {"open_time": 1615460400000, "open": 14.041, "high": 14.2191, "low": 14.0187, "close": 14.0187, "volume": 2460.12, "close_time": 1615463999999}, {"open_time": 1615464000000, "open": 14.0989, "high": 14.1346, "low": 14.049, "close": 14.0897, "volume": 360.29, "close_time": 1615467599999}, {"open_time": 1615467600000, "open": 14.1391, "high": 14.5746, "low": 14.1204, "close": 14.5746, "volume": 1991.22, "close_time": 1615471199999}, {"open_time": 1615471200000, "open": 14.5925, "high": 14.6356, "low": 14.422, "close": 14.5174, "volume": 3054.26, "close_time": 1615474799999}, {"open_time": 1615474800000, "open": 14.4576, "high": 14.4909, "low": 14.1327, "close": 14.1994, "volume": 3186.07, "close_time": 1615478399999}, {"open_time": 1615478400000, "open": 14.2689, "high": 14.6388, "low": 14.2689, "close": 14.6031, "volume": 4749.12, "close_time": 1615481999999}, {"open_time": 1615482000000, "open": 14.6291, "high": 15.9116, "low": 14.6291, "close": 15.8099, "volume": 11530.24, "close_time": 1615485599999}, {"open_time": 1615485600000, "open": 15.8568, "high": 16.141, "low": 15.5388, "close": 15.9865, "volume": 11450.38, "close_time": 1615489199999}, {"open_time": 1615489200000, "open": 15.9702, "high": 16.0882, "low": 15.811, "close": 15.8375, "volume": 7335.0, "close_time": 1615492799999}, {"open_time": 1615492800000, "open": 15.8568, "high": 16.0957, "low": 15.8001, "close": 16.0957, "volume": 594.02, "close_time": 1615496399999}, {"open_time": 1615496400000, "open": 16.1338, "high": 16.3156, "low": 15.7409, "close": 15.7776, "volume": 6099.86, "close_time": 1615499999999}, {"open_time": 1615500000000, "open": 15.7776, "high": 15.9212, "low": 15.6273, "close": 15.7653, "volume": 2884.89, "close_time": 1615503599999}, {"open_time": 1615503600000, "open": 15.8327, "high": 16.041, "low": 15.8327, "close": 16.002, "volume": 1205.12, "close_time": 1615507199999}, {"open_time": 1615507200000, "open": 16.0472, "high": 16.0953, "low": 15.7664, "close": 15.9527, "volume": 1483.4, "close_time": 1615510799999}, {"open_time": 1615510800000, "open": 16.0149, "high": 16.4196, "low": 15.9689, "close": 16.3755, "volume": 1474.69, "close_time": 1615514399999}, {"open_time": 1615514400000, "open": 16.359, "high": 16.5122, "low": 16.2394, "close": 16.2394, "volume": 2198.02, "close_time": 1615517999999}, {"open_time": 1615518000000, "open": 16.2556, "high": 16.3123, "low": 16.0868, "close": 16.1, "volume": 3813.44, "close_time": 1615521599999}, {"open_time": 1615521600000, "open": 16.1403, "high": 16.1795, "low": 15.8902, "close": 15.981, "volume": 557.63, "close_time": 1615525199999}, {"open_time": 1615525200000, "open": 15.9948, "high": 16.3367, "low": 15.949, "close": 16.3229, "volume": 1087.32, "close_time": 1615528799999}, {"open_time": 1615528800000, "open": 16.3866, "high": 16.431, "low": 16.2351, "close": 16.2625, "volume": 3225.7, "close_time": 1615532399999}, {"open_time": 1615532400000, "open": 16.2355, "high": 16.2355, "low": 15.9637, "close": 15.9637, "volume": 300.58, "close_time": 1615535999999}, {"open_time": 1615536000000, "open": 16.0438, "high": 16.0954, "low": 15.8939, "close": 15.9174, "volume": 2119.19, "close_time": 1615539599999}, {"open_time": 1615539600000, "open": 15.8914, "high": 15.9172, "low": 15.7294, "close": 15.7857, "volume": 998.36, "close_time": 1615543199999}, {"open_time": 1615543200000, "open": 15.7496, "high": 15.7496, "low": 15.403, "close": 15.5527, "volume": 2828.03, "close_time": 1615546799999}, {"open_time": 1615546800000, "open": 15.5817, "high": 15.6014, "low": 15.5013, "close": 15.5013, "volume": 323.46, "close_time": 1615550399999}, {"open_time": 1615550400000, "open": 15.4827, "high": 15.5882, "low": 15.4537, "close": 15.4537, "volume": 95.52, "close_time": 1615553999999}, {"open_time": 1615554000000, "open": 15.3822, "high": 15.3822, "low": 14.9883, "close": 15.2119, "volume": 1694.17, "close_time": 1615557599999}, {"open_time": 1615557600000, "open": 15.1267, "high": 15.3026, "low": 15.1267, "close": 15.2968, "volume": 1121.39, "close_time": 1615561199999}, {"open_time": 1615561200000, "open": 15.3161, "high": 15.5527, "low": 15.1883, "close": 15.5527, "volume": 7574.01, "close_time": 1615564799999}, {"open_time": 1615564800000, "open": 15.5726, "high": 15.5801, "low": 15.1159, "close": 15.1662, "volume": 4293.27, "close_time": 1615568399999}, {"open_time": 1615568400000, "open": 15.2035, "high": 15.2157, "low": 15.0223, "close": 15.0223, "volume": 806.52, "close_time": 1615571999999}, {"open_time": 1615572000000, "open": 15.0498, "high": 15.0951, "low": 14.9417, "close": 14.9417, "volume": 1850.21, "close_time": 1615575599999}, {"open_time": 1615575600000, "open": 14.9783, "high": 14.9783, "low": 14.7045, "close": 14.7045, "volume": 787.78, "close_time": 1615579199999}, {"open_time": 1615579200000, "open": 14.6999, "high": 14.6999, "low": 14.096, "close": 14.3951, "volume": 8297.06, "close_time": 1615582799999}, {"open_time": 1615582800000, "open": 14.4137, "high": 14.478, "low": 14.3745, "close": 14.3745, "volume": 1161.35, "close_time": 1615586399999}, {"open_time": 1615586400000, "open": 14.4452, "high": 14.5267, "low": 14.3645, "close": 14.45, "volume": 1058.52, "close_time": 1615589999999}, {"open_time": 1615590000000, "open": 14.5277, "high": 14.6481, "low": 14.5267, "close": 14.5853, "volume": 3305.4, "close_time": 1615593599999}, {"open_time": 1615593600000, "open": 14.5853, "high": 14.5853, "low": 14.2302, "close": 14.3235, "volume": 1283.86, "close_time": 1615597199999}, {"open_time": 1615597200000, "open": 14.356, "high": 14.356, "low": 13.9596, "close": 13.9974, "volume": 1930.98, "close_time": 1615600799999}, {"open_time": 1615600800000, "open": 14.0335, "high": 14.1488, "low": 13.925, "close": 14.1384, "volume": 1712.83, "close_time": 1615604399999}, {"open_time": 1615604400000, "open": 14.1192, "high": 14.2198, "low": 14.1192, "close": 14.1489, "volume": 1117.19, "close_time": 1615607999999}, {"open_time": 1615608000000, "open": 14.1, "high": 14.2115, "low": 14.0685, "close": 14.1992, "volume": 1679.61, "close_time": 1615611599999}, {"open_time": 1615611600000, "open": 14.2259, "high": 14.455, "low": 14.2144, "close": 14.3474, "volume": 3275.18, "close_time": 1615615199999}, {"open_time": 1615615200000, "open": 14.377, "high": 14.377, "low": 14.2844, "close": 14.2877, "volume": 364.91, "close_time": 1615618799999}, {"open_time": 1615618800000, "open": 14.3504, "high": 14.3805, "low": 14.2701, "close": 14.2701, "volume": 275.15, "close_time": 1615622399999}, {"open_time": 1615622400000, "open": 14.3793, "high": 14.4366, "low": 14.3734, "close": 14.3734, "volume": 301.7, "close_time": 1615625999999}, {"open_time": 1615626000000, "open": 14.4444, "high": 14.6334, "low": 14.4433, "close": 14.6334, "volume": 1955.55, "close_time": 1615629599999}, {"open_time": 1615629600000, "open": 14.639, "high": 14.8254, "low": 14.5736, "close": 14.8144, "volume": 1348.59, "close_time": 1615633199999}, {"open_time": 1615633200000, "open": 14.834, "high": 14.8592, "low": 14.606, "close": 14.606, "volume": 935.51, "close_time": 1615636799999}, {"open_time": 1615636800000, "open": 14.6418, "high": 14.8632, "low": 14.5774, "close": 14.8052, "volume": 1021.93, "close_time": 1615640399999}, {"open_time": 1615640400000, "open": 14.8704, "high": 15.1379, "low": 14.821, "close": 15.0407, "volume": 1012.02, "close_time": 1615643999999}, {"open_time": 1615644000000, "open": 15.0407, "high": 15.137, "low": 14.9971, "close": 15.0151, "volume": 622.62, "close_time": 1615647599999}, {"open_time": 1615647600000, "open": 15.0294, "high": 15.1182, "low": 14.8555, "close": 14.9038, "volume": 1685.15, "close_time": 1615651199999}, {"open_time": 1615651200000, "open": 14.9039, "high": 14.9949, "low": 14.8694, "close": 14.9949, "volume": 628.92, "close_time": 1615654799999}, {"open_time": 1615654800000, "open": 14.9949, "high": 15.1892, "low": 14.9622, "close": 15.1892, "volume": 3200.11, "close_time": 1615658399999}, {"open_time": 1615658400000, "open": 15.1943, "high": 15.2904, "low": 15.163, "close": 15.163, "volume": 1270.27, "close_time": 1615661999999}, {"open_time": 1615662000000, "open": 15.1989, "high": 15.2065, "low": 15.0186, "close": 15.0186, "volume": 1103.89, "close_time": 1615665599999}, {"open_time": 1615665600000, "open": 15.018, "high": 15.2555, "low": 15.018, "close": 15.2555, "volume": 656.2, "close_time": 1615669199999}, {"open_time": 1615669200000, "open": 15.1714, "high": 15.6931, "low": 15.1114, "close": 15.1342, "volume": 8939.85, "close_time": 1615672799999}, {"open_time": 1615672800000, "open": 15.1804, "high": 15.3586, "low": 15.1691, "close": 15.3038, "volume": 781.84, "close_time": 1615676399999}, {"open_time": 1615676400000, "open": 15.3452, "high": 15.409, "low": 15.3076, "close": 15.3178, "volume": 207.98, "close_time": 1615679999999}, {"open_time": 1615680000000, "open": 15.2983, "high": 15.3603, "low": 15.1375, "close": 15.1375, "volume": 787.14, "close_time": 1615683599999}, {"open_time": 1615683600000, "open": 15.1295, "high": 15.1295, "low": 14.9596, "close": 15.0714, "volume": 1750.85, "close_time": 1615687199999}, {"open_time": 1615687200000, "open": 15.0574, "high": 15.0844, "low": 14.9497, "close": 15.0057, "volume": 197.28, "close_time": 1615690799999}, {"open_time": 1615690800000, "open": 15.0057, "high": 15.0487, "low": 14.9289, "close": 15.0482, "volume": 456.43, "close_time": 1615694399999}, {"open_time": 1615694400000, "open": 15.0, "high": 15.0, "low": 14.6672, "close": 14.7306, "volume": 832.37, "close_time": 1615697999999}, {"open_time": 1615698000000, "open": 14.7412, "high": 14.7412, "low": 14.6444, "close": 14.6592, "volume": 250.58, "close_time": 1615701599999}, {"open_time": 1615701600000, "open": 14.7275, "high": 14.7275, "low": 14.6295, "close": 14.6731, "volume": 305.02, "close_time": 1615705199999}, {"open_time": 1615705200000, "open": 14.7108, "high": 14.7257, "low": 14.5775, "close": 14.5775, "volume": 499.77, "close_time": 1615708799999}, {"open_time": 1615708800000, "open": 14.5474, "high": 14.6906, "low": 14.5474, "close": 14.6906, "volume": 94.58, "close_time": 1615712399999}, {"open_time": 1615712400000, "open": 14.6977, "high": 14.6977, "low": 14.6977, "close": 14.6977, "volume": 43.7, "close_time": 1615715999999}, {"open_time": 1615716000000, "open": 14.7257, "high": 14.7324, "low": 14.7257, "close": 14.7324, "volume": 2.39, "close_time": 1615719599999}, {"open_time": 1615719600000, "open": 14.6096, "high": 14.6096, "low": 14.3631, "close": 14.542, "volume": 801.88, "close_time": 1615723199999}, {"open_time": 1615723200000, "open": 14.5492, "high": 14.644, "low": 14.5419, "close": 14.6321, "volume": 508.52, "close_time": 1615726799999}, {"open_time": 1615726800000, "open": 14.5679, "high": 14.5836, "low": 14.5111, "close": 14.5836, "volume": 84.66, "close_time": 1615730399999}, {"open_time": 1615730400000, "open": 14.5803, "high": 14.5803, "low": 14.58, "close": 14.58, "volume": 113.51, "close_time": 1615733999999}, {"open_time": 1615734000000, "open": 14.58, "high": 14.58, "low": 14.4845, "close": 14.4845, "volume": 48.63, "close_time": 1615737599999}, {"open_time": 1615737600000, "open": 14.5221, "high": 14.5651, "low": 14.4097, "close": 14.4526, "volume": 242.62, "close_time": 1615741199999}, {"open_time": 1615741200000, "open": 14.5859, "high": 14.598, "low": 14.5651, "close": 14.5651, "volume": 221.63, "close_time": 1615744799999}, {"open_time": 1615744800000, "open": 14.5903, "high": 14.7849, "low": 14.5088, "close": 14.7849, "volume": 795.25, "close_time": 1615748399999}, {"open_time": 1615748400000, "open": 14.8714, "high": 14.9946, "low": 14.8308, "close": 14.8659, "volume": 734.86, "close_time": 1615751999999}, {"open_time": 1615752000000, "open": 14.873, "high": 14.873, "low": 14.7122, "close": 14.7122, "volume": 266.37, "close_time": 1615755599999}, {"open_time": 1615755600000, "open": 14.827, "high": 14.827, "low": 14.6897, "close": 14.6897, "volume": 52.55, "close_time": 1615759199999}, {"open_time": 1615759200000, "open": 14.7235, "high": 14.7751, "low": 14.7235, "close": 14.7751, "volume": 42.71, "close_time": 1615762799999}, {"open_time": 1615762800000, "open": 14.8308, "high": 14.9122, "low": 14.5352, "close": 14.5352, "volume": 971.22, "close_time": 1615766399999}, {"open_time": 1615766400000, "open": 14.4671, "high": 14.6364, "low": 14.4235, "close": 14.5767, "volume": 966.98, "close_time": 1615769999999}, {"open_time": 1615770000000, "open": 14.4782, "high": 14.5794, "low": 14.4227, "close": 14.5352, "volume": 544.76, "close_time": 1615773599999}, {"open_time": 1615773600000, "open": 14.586, "high": 14.7026, "low": 14.586, "close": 14.6815, "volume": 295.05, "close_time": 1615777199999}, {"open_time": 1615777200000, "open": 14.6382, "high": 14.8141, "low": 14.6382, "close": 14.755, "volume": 2644.18, "close_time": 1615780799999}, {"open_time": 1615780800000, "open": 14.8074, "high": 14.8074, "low": 14.5, "close": 14.5042, "volume": 1342.96, "close_time": 1615784399999}, {"open_time": 1615784400000, "open": 14.4975, "high": 14.4975, "low": 14.1206, "close": 14.1206, "volume": 1736.56, "close_time": 1615787999999}, {"open_time": 1615788000000, "open": 14.1006, "high": 14.2, "low": 13.8639, "close": 13.9676, "volume": 1813.73, "close_time": 1615791599999}, {"open_time": 1615791600000, "open": 13.9303, "high": 13.985, "low": 13.7584, "close": 13.9751, "volume": 592.28, "close_time": 1615795199999}, {"open_time": 1615795200000, "open": 13.9969, "high": 13.9969, "low": 13.9683, "close": 13.9834, "volume": 231.55, "close_time": 1615798799999}, {"open_time": 1615798800000, "open": 13.8205, "high": 13.8404, "low": 13.6358, "close": 13.715, "volume": 776.07, "close_time": 1615802399999}, {"open_time": 1615802400000, "open": 13.8679, "high": 14.1885, "low": 13.8679, "close": 14.1885, "volume": 1506.64, "close_time": 1615805999999}, {"open_time": 1615806000000, "open": 14.1736, "high": 14.3236, "low": 14.0467, "close": 14.2824, "volume": 2668.74, "close_time": 1615809599999}, {"open_time": 1615809600000, "open": 14.2443, "high": 14.2463, "low": 14.139, "close": 14.2463, "volume": 95.15, "close_time": 1615813199999}, {"open_time": 1615813200000, "open": 14.2472, "high": 14.2909, "low": 14.2367, "close": 14.2465, "volume": 899.81, "close_time": 1615816799999}, {"open_time": 1615816800000, "open": 14.2986, "high": 14.2986, "low": 14.1992, "close": 14.2491, "volume": 376.33, "close_time": 1615820399999}, {"open_time": 1615820400000, "open": 14.2234, "high": 14.2234, "low": 14.0602, "close": 14.0602, "volume": 712.16, "close_time": 1615823999999}, {"open_time": 1615824000000, "open": 14.0103, "high": 14.1389, "low": 14.004, "close": 14.1137, "volume": 582.16, "close_time": 1615827599999}, {"open_time": 1615827600000, "open": 14.0843, "high": 14.1524, "low": 14.0606, "close": 14.078, "volume": 619.36, "close_time": 1615831199999}, {"open_time": 1615831200000, "open": 14.0908, "high": 14.2449, "low": 14.0908, "close": 14.2338, "volume": 1277.41, "close_time": 1615834799999}, {"open_time": 1615834800000, "open": 14.2477, "high": 14.3045, "low": 14.2477, "close": 14.3045, "volume": 939.77, "close_time": 1615838399999}, {"open_time": 1615838400000, "open": 14.3045, "high": 14.3869, "low": 14.2668, "close": 14.2888, "volume": 789.46, "close_time": 1615841999999}, {"open_time": 1615842000000, "open": 14.2958, "high": 14.341, "low": 14.2508, "close": 14.341, "volume": 1071.45, "close_time": 1615845599999}, {"open_time": 1615845600000, "open": 14.2708, "high": 14.2708, "low": 14.122, "close": 14.1264, "volume": 162.6, "close_time": 1615849199999}, {"open_time": 1615849200000, "open": 14.2241, "high": 14.2856, "low": 14.1447, "close": 14.1447, "volume": 1185.3, "close_time": 1615852799999}, {"open_time": 1615852800000, "open": 14.2492, "high": 14.2492, "low": 13.9105, "close": 13.9105, "volume": 371.03, "close_time": 1615856399999}, {"open_time": 1615856400000, "open": 13.9038, "high": 13.9038, "low": 13.5, "close": 13.6515, "volume": 2492.19, "close_time": 1615859999999}, {"open_time": 1615860000000, "open": 13.6773, "high": 13.6773, "low": 13.5674, "close": 13.5674, "volume": 329.27, "close_time": 1615863599999}, {"open_time": 1615863600000, "open": 13.6664, "high": 13.6664, "low": 13.5101, "close": 13.5101, "volume": 683.61, "close_time": 1615867199999}, {"open_time": 1615867200000, "open": 13.51, "high": 13.5666, "low": 13.51, "close": 13.519, "volume": 2083.99, "close_time": 1615870799999}, {"open_time": 1615870800000, "open": 13.5188, "high": 13.5205, "low": 13.25, "close": 13.3456, "volume": 1699.26, "close_time": 1615874399999}, {"open_time": 1615874400000, "open": 13.3509, "high": 13.5369, "low": 13.3494, "close": 13.5369, "volume": 571.09, "close_time": 1615877999999}, {"open_time": 1615878000000, "open": 13.5598, "high": 13.6403, "low": 13.5444, "close": 13.5594, "volume": 698.48, "close_time": 1615881599999}, {"open_time": 1615881600000, "open": 13.6906, "high": 13.7131, "low": 13.6906, "close": 13.7131, "volume": 27.64, "close_time": 1615885199999}, {"open_time": 1615885200000, "open": 13.7203, "high": 13.8085, "low": 13.6398, "close": 13.7752, "volume": 1936.34, "close_time": 1615888799999}, {"open_time": 1615888800000, "open": 13.7847, "high": 13.8224, "low": 13.6441, "close": 13.7134, "volume": 874.8, "close_time": 1615892399999}, {"open_time": 1615892400000, "open": 13.6414, "high": 13.7506, "low": 13.6102, "close": 13.6466, "volume": 314.82, "close_time": 1615895999999}, {"open_time": 1615896000000, "open": 13.6414, "high": 13.653, "low": 13.6057, "close": 13.653, "volume": 75.71, "close_time": 1615899599999}, {"open_time": 1615899600000, "open": 13.5073, "high": 13.6184, "low": 13.5073, "close": 13.5269, "volume": 1521.01, "close_time": 1615903199999}, {"open_time": 1615903200000, "open": 13.5185, "high": 13.5966, "low": 13.487, "close": 13.5966, "volume": 70.13, "close_time": 1615906799999}, {"open_time": 1615906800000, "open": 13.5735, "high": 13.7331, "low": 13.5734, "close": 13.7318, "volume": 1523.31, "close_time": 1615910399999}, {"open_time": 1615910400000, "open": 13.7601, "high": 13.9481, "low": 13.7601, "close": 13.8947, "volume": 1133.19, "close_time": 1615913999999}, {"open_time": 1615914000000, "open": 13.8917, "high": 13.9046, "low": 13.5749, "close": 13.6548, "volume": 2385.76, "close_time": 1615917599999}, {"open_time": 1615917600000, "open": 13.5752, "high": 13.8226, "low": 13.5592, "close": 13.7496, "volume": 2580.2, "close_time": 1615921199999}, {"open_time": 1615921200000, "open": 13.733, "high": 13.8027, "low": 13.733, "close": 13.7663, "volume": 542.39, "close_time": 1615924799999}, {"open_time": 1615924800000, "open": 13.8146, "high": 13.85, "low": 13.77, "close": 13.8172, "volume": 478.04, "close_time": 1615928399999}, {"open_time": 1615928400000, "open": 13.8622, "high": 13.8622, "low": 13.773, "close": 13.8169, "volume": 2066.32, "close_time": 1615931999999}, {"open_time": 1615932000000, "open": 13.8662, "high": 13.8662, "low": 13.6454, "close": 13.6649, "volume": 349.32, "close_time": 1615935599999}, {"open_time": 1615935600000, "open": 13.69, "high": 13.7114, "low": 13.6011, "close": 13.6358, "volume": 3315.11, "close_time": 1615939199999}, {"open_time": 1615939200000, "open": 13.6688, "high": 13.7392, "low": 13.5251, "close": 13.5389, "volume": 1254.39, "close_time": 1615942799999}, {"open_time": 1615942800000, "open": 13.5699, "high": 13.6159, "low": 13.5255, "close": 13.5779, "volume": 438.07, "close_time": 1615946399999}, {"open_time": 1615946400000, "open": 13.6059, "high": 13.6641, "low": 13.55, "close": 13.6049, "volume": 447.04, "close_time": 1615949999999}, {"open_time": 1615950000000, "open": 13.5957, "high": 13.6159, "low": 13.381, "close": 13.4177, "volume": 878.11, "close_time": 1615953599999}, {"open_time": 1615953600000, "open": 13.4429, "high": 13.4429, "low": 13.3526, "close": 13.4285, "volume": 1072.02, "close_time": 1615957199999}, {"open_time": 1615957200000, "open": 13.4126, "high": 13.4468, "low": 13.3708, "close": 13.4468, "volume": 190.46, "close_time": 1615960799999}, {"open_time": 1615960800000, "open": 13.495, "high": 13.5305, "low": 13.4682, "close": 13.5305, "volume": 225.89, "close_time": 1615964399999}, {"open_time": 1615964400000, "open": 13.5305, "high": 13.5305, "low": 13.5305, "close": 13.5305, "volume": 0.0, "close_time": 1615967999999}, {"open_time": 1615968000000, "open": 13.5597, "high": 13.5869, "low": 13.3668, "close": 13.5869, "volume": 1574.69, "close_time": 1615971599999}, {"open_time": 1615971600000, "open": 13.4807, "high": 13.4941, "low": 13.0714, "close": 13.1409, "volume": 898.29, "close_time": 1615975199999}, {"open_time": 1615975200000, "open": 13.1636, "high": 13.2922, "low": 13.1636, "close": 13.2922, "volume": 446.28, "close_time": 1615978799999}, {"open_time": 1615978800000, "open": 13.3106, "high": 13.344, "low": 13.2361, "close": 13.344, "volume": 278.93, "close_time": 1615982399999}, {"open_time": 1615982400000, "open": 13.2644, "high": 13.3926, "low": 13.2513, "close": 13.3373, "volume": 892.66, "close_time": 1615985999999}, {"open_time": 1615986000000, "open": 13.4147, "high": 13.4399, "low": 13.3559, "close": 13.4399, "volume": 272.74, "close_time": 1615989599999}, {"open_time": 1615989600000, "open": 13.4465, "high": 13.4465, "low": 13.3837, "close": 13.3975, "volume": 149.74, "close_time": 1615993199999}, {"open_time": 1615993200000, "open": 13.3427, "high": 13.4623, "low": 13.3427, "close": 13.4623, "volume": 358.98, "close_time": 1615996799999}, {"open_time": 1615996800000, "open": 13.4866, "high": 13.9086, "low": 13.4535, "close": 13.8376, "volume": 4049.64, "close_time": 1616000399999}, {"open_time": 1616000400000, "open": 13.9477, "high": 14.017, "low": 13.8909, "close": 13.9599, "volume": 1150.37, "close_time": 1616003999999}, {"open_time": 1616004000000, "open": 13.9595, "high": 14.2012, "low": 13.9595, "close": 14.2012, "volume": 494.13, "close_time": 1616007599999}, {"open_time": 1616007600000, "open": 14.194, "high": 14.2142, "low": 14.0905, "close": 14.1527, "volume": 667.69, "close_time": 1616011199999}, {"open_time": 1616011200000, "open": 14.1449, "high": 14.2082, "low": 13.9738, "close": 13.9738, "volume": 641.0, "close_time": 1616014799999}, {"open_time": 1616014800000, "open": 13.9924, "high": 14.0685, "low": 13.9607, "close": 14.0685, "volume": 471.71, "close_time": 1616018399999}, {"open_time": 1616018400000, "open": 14.0167, "high": 14.0566, "low": 14.0167, "close": 14.0566, "volume": 217.32, "close_time": 1616021999999}, {"open_time": 1616022000000, "open": 14.0684, "high": 14.24, "low": 14.0684, "close": 14.2095, "volume": 421.36, "close_time": 1616025599999}, {"open_time": 1616025600000, "open": 14.2524, "high": 14.4625, "low": 14.2409, "close": 14.3479, "volume": 1485.58, "close_time": 1616029199999}, {"open_time": 1616029200000, "open": 14.2838, "high": 14.3191, "low": 14.1397, "close": 14.1873, "volume": 681.81, "close_time": 1616032799999}, {"open_time": 1616032800000, "open": 14.1807, "high": 14.3274, "low": 14.1807, "close": 14.3274, "volume": 1171.65, "close_time": 1616036399999}, {"open_time": 1616036400000, "open": 14.2941, "high": 14.297, "low": 14.163, "close": 14.1845, "volume": 518.93, "close_time": 1616039999999}, {"open_time": 1616040000000, "open": 14.2053, "high": 14.2594, "low": 14.1306, "close": 14.1494, "volume": 2939.23, "close_time": 1616043599999}, {"open_time": 1616043600000, "open": 14.1616, "high": 14.274, "low": 14.1401, "close": 14.1401, "volume": 370.17, "close_time": 1616047199999}, {"open_time": 1616047200000, "open": 14.2356, "high": 14.2912, "low": 14.2142, "close": 14.2912, "volume": 44.26, "close_time": 1616050799999}, {"open_time": 1616050800000, "open": 14.328, "high": 14.3485, "low": 14.2325, "close": 14.2692, "volume": 6652.11, "close_time": 1616054399999}, {"open_time": 1616054400000, "open": 14.2333, "high": 14.2772, "low": 14.1371, "close": 14.1371, "volume": 532.46, "close_time": 1616057999999}, {"open_time": 1616058000000, "open": 14.1265, "high": 14.2239, "low": 14.0449, "close": 14.2124, "volume": 1878.56, "close_time": 1616061599999}, {"open_time": 1616061600000, "open": 14.1507, "high": 14.1788, "low": 14.0853, "close": 14.1788, "volume": 559.23, "close_time": 1616065199999}, {"open_time": 1616065200000, "open": 14.1841, "high": 14.1841, "low": 14.0547, "close": 14.055, "volume": 1031.29, "close_time": 1616068799999}, {"open_time": 1616068800000, "open": 14.0369, "high": 14.0369, "low": 14.0096, "close": 14.0221, "volume": 70.52, "close_time": 1616072399999}, {"open_time": 1616072400000, "open": 14.0431, "high": 14.0431, "low": 14.0221, "close": 14.0287, "volume": 68.34, "close_time": 1616075999999}, {"open_time": 1616076000000, "open": 14.0513, "high": 14.0513, "low": 14.0317, "close": 14.0317, "volume": 161.37, "close_time": 1616079599999}, {"open_time": 1616079600000, "open": 14.0135, "high": 14.163, "low": 14.0135, "close": 14.163, "volume": 284.95, "close_time": 1616083199999}, {"open_time": 1616083200000, "open": 14.203, "high": 14.3634, "low": 14.1446, "close": 14.3634, "volume": 982.7, "close_time": 1616086799999}, {"open_time": 1616086800000, "open": 14.3343, "high": 14.6359, "low": 14.2936, "close": 14.6014, "volume": 979.19, "close_time": 1616090399999}, {"open_time": 1616090400000, "open": 14.6707, "high": 14.7317, "low": 14.4531, "close": 14.4531, "volume": 1393.07, "close_time": 1616093999999}, {"open_time": 1616094000000, "open": 14.4499, "high": 14.5241, "low": 14.3428, "close": 14.4361, "volume": 2210.78, "close_time": 1616097599999}, {"open_time": 1616097600000, "open": 14.3115, "high": 14.3912, "low": 14.2687, "close": 14.2872, "volume": 262.98, "close_time": 1616101199999}, {"open_time": 1616101200000, "open": 14.2976, "high": 14.2976, "low": 14.2343, "close": 14.2343, "volume": 504.29, "close_time": 1616104799999}, {"open_time": 1616104800000, "open": 14.311, "high": 14.311, "low": 14.2457, "close": 14.2816, "volume": 449.74, "close_time": 1616108399999}, {"open_time": 1616108400000, "open": 14.2816, "high": 14.3135, "low": 14.2158, "close": 14.2164, "volume": 704.39, "close_time": 1616111999999}, {"open_time": 1616112000000, "open": 14.1924, "high": 14.1924, "low": 13.9116, "close": 13.9809, "volume": 2258.19, "close_time": 1616115599999}, {"open_time": 1616115600000, "open": 13.9636, "high": 14.0644, "low": 13.712, "close": 14.0644, "volume": 4895.43, "close_time": 1616119199999}, {"open_time": 1616119200000, "open": 14.065, "high": 14.2056, "low": 14.05, "close": 14.2056, "volume": 2320.74, "close_time": 1616122799999}, {"open_time": 1616122800000, "open": 14.1776, "high": 14.1776, "low": 14.0761, "close": 14.111, "volume": 878.08, "close_time": 1616126399999}, {"open_time": 1616126400000, "open": 14.09, "high": 14.111, "low": 14.0492, "close": 14.0603, "volume": 701.87, "close_time": 1616129999999}, {"open_time": 1616130000000, "open": 14.0603, "high": 14.2013, "low": 14.0514, "close": 14.2013, "volume": 1331.56, "close_time": 1616133599999}, {"open_time": 1616133600000, "open": 14.2, "high": 14.2009, "low": 14.0717, "close": 14.072, "volume": 1688.17, "close_time": 1616137199999}, {"open_time": 1616137200000, "open": 14.1025, "high": 14.1305, "low": 14.0063, "close": 14.0063, "volume": 506.24, "close_time": 1616140799999}, {"open_time": 1616140800000, "open": 14.0051, "high": 14.1012, "low": 14.0051, "close": 14.0729, "volume": 390.96, "close_time": 1616144399999}, {"open_time": 1616144400000, "open": 14.0508, "high": 14.0977, "low": 14.0508, "close": 14.0734, "volume": 63.77, "close_time": 1616147999999}, {"open_time": 1616148000000, "open": 14.1153, "high": 14.122, "low": 14.1093, "close": 14.1093, "volume": 46.41, "close_time": 1616151599999}, {"open_time": 1616151600000, "open": 14.118, "high": 14.1947, "low": 14.1093, "close": 14.1947, "volume": 54.04, "close_time": 1616155199999}, {"open_time": 1616155200000, "open": 14.1956, "high": 14.2636, "low": 14.1671, "close": 14.1671, "volume": 273.86, "close_time": 1616158799999}, {"open_time": 1616158800000, "open": 14.2115, "high": 14.2115, "low": 14.1651, "close": 14.2055, "volume": 10.14, "close_time": 1616162399999}, {"open_time": 1616162400000, "open": 14.1916, "high": 14.2754, "low": 14.1327, "close": 14.2648, "volume": 935.84, "close_time": 1616165999999}, {"open_time": 1616166000000, "open": 14.2548, "high": 14.5179, "low": 14.248, "close": 14.3424, "volume": 1154.6, "close_time": 1616169599999}, {"open_time": 1616169600000, "open": 14.4019, "high": 14.4513, "low": 14.3424, "close": 14.4322, "volume": 287.88, "close_time": 1616173199999}, {"open_time": 1616173200000, "open": 14.4456, "high": 14.4456, "low": 14.3522, "close": 14.4172, "volume": 7701.76, "close_time": 1616176799999}, {"open_time": 1616176800000, "open": 14.4646, "high": 14.4646, "low": 14.3103, "close": 14.3527, "volume": 1022.34, "close_time": 1616180399999}, {"open_time": 1616180400000, "open": 14.3099, "high": 14.3544, "low": 14.2875, "close": 14.3544, "volume": 331.14, "close_time": 1616183999999}, {"open_time": 1616184000000, "open": 14.3336, "high": 14.351, "low": 14.2709, "close": 14.3038, "volume": 580.68, "close_time": 1616187599999}, {"open_time": 1616187600000, "open": 14.3353, "high": 14.3353, "low": 14.1713, "close": 14.1713, "volume": 767.28, "close_time": 1616191199999}, {"open_time": 1616191200000, "open": 14.1932, "high": 14.2104, "low": 14.1753, "close": 14.1753, "volume": 288.53, "close_time": 1616194799999}, {"open_time": 1616194800000, "open": 14.1565, "high": 14.196, "low": 14.0452, "close": 14.1354, "volume": 947.56, "close_time": 1616198399999}, {"open_time": 1616198400000, "open": 14.1767, "high": 14.1979, "low": 14.1067, "close": 14.1067, "volume": 808.93, "close_time": 1616201999999}, {"open_time": 1616202000000, "open": 14.2291, "high": 14.2358, "low": 14.2291, "close": 14.2358, "volume": 65.66, "close_time": 1616205599999}, {"open_time": 1616205600000, "open": 14.2102, "high": 14.2653, "low": 14.2102, "close": 14.2436, "volume": 44.78, "close_time": 1616209199999}, {"open_time": 1616209200000, "open": 14.2393, "high": 14.3132, "low": 14.193, "close": 14.2659, "volume": 274.64, "close_time": 1616212799999}, {"open_time": 1616212800000, "open": 14.3388, "high": 14.3723, "low": 14.3157, "close": 14.3157, "volume": 329.41, "close_time": 1616216399999}, {"open_time": 1616216400000, "open": 14.3201, "high": 14.4338, "low": 14.2913, "close": 14.384, "volume": 410.71, "close_time": 1616219999999}, {"open_time": 1616220000000, "open": 14.4391, "high": 14.561, "low": 14.4391, "close": 14.489, "volume": 248.24, "close_time": 1616223599999}, {"open_time": 1616223600000, "open": 14.4819, "high": 14.501, "low": 14.4819, "close": 14.5009, "volume": 453.22, "close_time": 1616227199999}, {"open_time": 1616227200000, "open": 14.5171, "high": 14.57, "low": 14.5, "close": 14.5, "volume": 4948.57, "close_time": 1616230799999}, {"open_time": 1616230800000, "open": 14.5, "high": 14.5061, "low": 14.4664, "close": 14.5061, "volume": 2057.62, "close_time": 1616234399999}, {"open_time": 1616234400000, "open": 14.5123, "high": 14.6288, "low": 14.5123, "close": 14.628, "volume": 385.45, "close_time": 1616237999999}, {"open_time": 1616238000000, "open": 14.6118, "high": 14.7808, "low": 14.5652, "close": 14.7676, "volume": 427.67, "close_time": 1616241599999}, {"open_time": 1616241600000, "open": 14.8017, "high": 14.9221, "low": 14.7124, "close": 14.8826, "volume": 2438.24, "close_time": 1616245199999}, {"open_time": 1616245200000, "open": 14.7986, "high": 14.966, "low": 14.7081, "close": 14.7503, "volume": 1566.06, "close_time": 1616248799999}, {"open_time": 1616248800000, "open": 14.7457, "high": 14.7809, "low": 14.6827, "close": 14.7133, "volume": 808.66, "close_time": 1616252399999}, {"open_time": 1616252400000, "open": 14.7349, "high": 14.7349, "low": 14.668, "close": 14.6856, "volume": 264.3, "close_time": 1616255999999}, {"open_time": 1616256000000, "open": 14.6647, "high": 14.6647, "low": 14.555, "close": 14.555, "volume": 323.87, "close_time": 1616259599999}, {"open_time": 1616259600000, "open": 14.5805, "high": 14.6073, "low": 14.573, "close": 14.5903, "volume": 991.55, "close_time": 1616263199999}, {"open_time": 1616263200000, "open": 14.5704, "high": 14.7195, "low": 14.5365, "close": 14.6351, "volume": 2096.48, "close_time": 1616266799999}, {"open_time": 1616266800000, "open": 14.6438, "high": 14.7173, "low": 14.6179, "close": 14.6486, "volume": 697.95, "close_time": 1616270399999}, {"open_time": 1616270400000, "open": 14.65, "high": 14.65, "low": 14.4279, "close": 14.4873, "volume": 1053.3, "close_time": 1616273999999}, {"open_time": 1616274000000, "open": 14.5045, "high": 14.5219, "low": 14.4509, "close": 14.4905, "volume": 616.81, "close_time": 1616277599999}, {"open_time": 1616277600000, "open": 14.5097, "high": 14.5551, "low": 14.4657, "close": 14.5141, "volume": 133.25, "close_time": 1616281199999}, {"open_time": 1616281200000, "open": 14.3938, "high": 14.3938, "low": 14.1872, "close": 14.1872, "volume": 659.93, "close_time": 1616284799999}, {"open_time": 1616284800000, "open": 14.1706, "high": 14.2743, "low": 14.1272, "close": 14.1735, "volume": 907.66, "close_time": 1616288399999}, {"open_time": 1616288400000, "open": 14.1745, "high": 14.2505, "low": 14.1482, "close": 14.1482, "volume": 336.0, "close_time": 1616291999999}, {"open_time": 1616292000000, "open": 14.1441, "high": 14.1441, "low": 13.9104, "close": 13.9812, "volume": 3577.81, "close_time": 1616295599999}, {"open_time": 1616295600000, "open": 13.9567, "high": 14.0739, "low": 13.9532, "close": 14.0739, "volume": 136.97, "close_time": 1616299199999}, {"open_time": 1616299200000, "open": 14.005, "high": 14.005, "low": 13.9043, "close": 13.9247, "volume": 103.89, "close_time": 1616302799999}, {"open_time": 1616302800000, "open": 13.9247, "high": 13.962, "low": 13.9247, "close": 13.962, "volume": 1256.93, "close_time": 1616306399999}, {"open_time": 1616306400000, "open": 13.962, "high": 13.962, "low": 13.858, "close": 13.9, "volume": 1779.71, "close_time": 1616309999999}, {"open_time": 1616310000000, "open": 13.9656, "high": 13.9656, "low": 13.9496, "close": 13.9496, "volume": 126.19, "close_time": 1616313599999}, {"open_time": 1616313600000, "open": 13.9496, "high": 13.9496, "low": 13.9496, "close": 13.9496, "volume": 0.0, "close_time": 1616317199999}, {"open_time": 1616317200000, "open": 13.965, "high": 13.965, "low": 13.7963, "close": 13.7963, "volume": 1431.19, "close_time": 1616320799999}, {"open_time": 1616320800000, "open": 13.7615, "high": 13.8224, "low": 13.7564, "close": 13.7668, "volume": 333.03, "close_time": 1616324399999}, {"open_time": 1616324400000, "open": 13.7397, "high": 13.7502, "low": 13.6888, "close": 13.6888, "volume": 532.93, "close_time": 1616327999999}, {"open_time": 1616328000000, "open": 13.6751, "high": 13.7128, "low": 13.659, "close": 13.7128, "volume": 590.57, "close_time": 1616331599999}, {"open_time": 1616331600000, "open": 13.8177, "high": 13.9262, "low": 13.7619, "close": 13.8982, "volume": 2435.07, "close_time": 1616335199999}, {"open_time": 1616335200000, "open": 13.9317, "high": 13.9343, "low": 13.8993, "close": 13.9343, "volume": 386.76, "close_time": 1616338799999}, {"open_time": 1616338800000, "open": 13.9995, "high": 14.0238, "low": 13.9343, "close": 13.9343, "volume": 868.64, "close_time": 1616342399999}, {"open_time": 1616342400000, "open": 13.9026, "high": 13.994, "low": 13.9026, "close": 13.9698, "volume": 217.88, "close_time": 1616345999999}, {"open_time": 1616346000000, "open": 13.9805, "high": 13.9805, "low": 13.9223, "close": 13.9724, "volume": 99.19, "close_time": 1616349599999}, {"open_time": 1616349600000, "open": 14.024, "high": 14.2582, "low": 14.024, "close": 14.2582, "volume": 856.75, "close_time": 1616353199999}, {"open_time": 1616353200000, "open": 14.2277, "high": 14.2314, "low": 14.1281, "close": 14.1322, "volume": 131.97, "close_time": 1616356799999}, {"open_time": 1616356800000, "open": 14.1432, "high": 14.2499, "low": 14.1053, "close": 14.2499, "volume": 2276.03, "close_time": 1616360399999}, {"open_time": 1616360400000, "open": 14.2697, "high": 14.3439, "low": 14.2466, "close": 14.3439, "volume": 2813.2, "close_time": 1616363999999}, {"open_time": 1616364000000, "open": 14.3375, "high": 14.341, "low": 14.2222, "close": 14.2222, "volume": 470.73, "close_time": 1616367599999}, {"open_time": 1616367600000, "open": 14.226, "high": 14.3129, "low": 14.1578, "close": 14.3129, "volume": 680.48, "close_time": 1616371199999}, {"open_time": 1616371200000, "open": 14.3523, "high": 14.3974, "low": 14.3456, "close": 14.3879, "volume": 621.97, "close_time": 1616374799999}, {"open_time": 1616374800000, "open": 14.2556, "high": 14.3167, "low": 14.1586, "close": 14.3167, "volume": 562.87, "close_time": 1616378399999}, {"open_time": 1616378400000, "open": 14.4055, "high": 14.7974, "low": 14.404, "close": 14.7974, "volume": 1302.4, "close_time": 1616381999999}, {"open_time": 1616382000000, "open": 14.7998, "high": 15.2017, "low": 14.791, "close": 15.1873, "volume": 3610.38, "close_time": 1616385599999}, {"open_time": 1616385600000, "open": 15.1861, "high": 15.7107, "low": 15.0611, "close": 15.6711, "volume": 15224.25, "close_time": 1616389199999}, {"open_time": 1616389200000, "open": 15.6985, "high": 16.25, "low": 15.6597, "close": 16.185, "volume": 8967.92, "close_time": 1616392799999}, {"open_time": 1616392800000, "open": 16.1623, "high": 16.25, "low": 15.8333, "close": 16.0, "volume": 3604.54, "close_time": 1616396399999}, {"open_time": 1616396400000, "open": 15.9814, "high": 16.2838, "low": 15.9419, "close": 16.1594, "volume": 7934.73, "close_time": 1616399999999}, {"open_time": 1616400000000, "open": 16.238, "high": 16.4978, "low": 15.8619, "close": 16.0472, "volume": 5393.87, "close_time": 1616403599999}, {"open_time": 1616403600000, "open": 15.9415, "high": 16.1159, "low": 15.8648, "close": 16.1159, "volume": 1602.14, "close_time": 1616407199999}, {"open_time": 1616407200000, "open": 16.1215, "high": 16.2558, "low": 16.1206, "close": 16.25, "volume": 1438.67, "close_time": 1616410799999}, {"open_time": 1616410800000, "open": 16.2259, "high": 16.4179, "low": 16.1939, "close": 16.4179, "volume": 1565.26, "close_time": 1616414399999}, {"open_time": 1616414400000, "open": 16.4303, "high": 16.6941, "low": 16.0675, "close": 16.1794, "volume": 4099.45, "close_time": 1616417999999}, {"open_time": 1616418000000, "open": 16.1521, "high": 16.3072, "low": 15.6938, "close": 15.8221, "volume": 8002.7, "close_time": 1616421599999}, {"open_time": 1616421600000, "open": 15.8316, "high": 15.9095, "low": 15.7348, "close": 15.7685, "volume": 2692.63, "close_time": 1616425199999}, {"open_time": 1616425200000, "open": 15.7685, "high": 15.7995, "low": 15.6728, "close": 15.7902, "volume": 1089.39, "close_time": 1616428799999}, {"open_time": 1616428800000, "open": 15.7995, "high": 15.8701, "low": 15.4695, "close": 15.6471, "volume": 12092.8, "close_time": 1616432399999}, {"open_time": 1616432400000, "open": 15.6036, "high": 15.744, "low": 15.5346, "close": 15.6753, "volume": 1342.03, "close_time": 1616435999999}, {"open_time": 1616436000000, "open": 15.684, "high": 15.7213, "low": 15.507, "close": 15.5473, "volume": 1149.87, "close_time": 1616439599999}, {"open_time": 1616439600000, "open": 15.5221, "high": 15.571, "low": 15.32, "close": 15.5133, "volume": 17379.05, "close_time": 1616443199999}, {"open_time": 1616443200000, "open": 15.4194, "high": 15.6787, "low": 15.0926, "close": 15.0926, "volume": 16306.12, "close_time": 1616446799999}, {"open_time": 1616446800000, "open": 15.0923, "high": 15.1913, "low": 14.9705, "close": 14.9705, "volume": 2033.78, "close_time": 1616450399999}, {"open_time": 1616450400000, "open": 14.9542, "high": 14.9542, "low": 14.76, "close": 14.8492, "volume": 1343.97, "close_time": 1616453999999}, {"open_time": 1616454000000, "open": 14.9683, "high": 15.0115, "low": 14.7954, "close": 14.7954, "volume": 912.89, "close_time": 1616457599999}, {"open_time": 1616457600000, "open": 14.804, "high": 14.9085, "low": 14.7109, "close": 14.8694, "volume": 1709.28, "close_time": 1616461199999}, {"open_time": 1616461200000, "open": 14.8783, "high": 15.2251, "low": 14.8783, "close": 15.2251, "volume": 1315.27, "close_time": 1616464799999}, {"open_time": 1616464800000, "open": 15.1951, "high": 15.21, "low": 15.0518, "close": 15.0518, "volume": 1056.93, "close_time": 1616468399999}, {"open_time": 1616468400000, "open": 15.0618, "high": 15.0945, "low": 14.96, "close": 15.0063, "volume": 1303.23, "close_time": 1616471999999}, {"open_time": 1616472000000, "open": 15.063, "high": 15.063, "low": 14.7555, "close": 14.8517, "volume": 4096.48, "close_time": 1616475599999}, {"open_time": 1616475600000, "open": 14.7871, "high": 14.7871, "low": 14.482, "close": 14.4984, "volume": 3313.85, "close_time": 1616479199999}, {"open_time": 1616479200000, "open": 14.5431, "high": 14.5431, "low": 14.0688, "close": 14.1265, "volume": 569.75, "close_time": 1616482799999}, {"open_time": 1616482800000, "open": 14.1464, "high": 14.3999, "low": 14.1464, "close": 14.3999, "volume": 573.25, "close_time": 1616486399999}, {"open_time": 1616486400000, "open": 14.44, "high": 14.4624, "low": 14.2683, "close": 14.453, "volume": 1021.41, "close_time": 1616489999999}, {"open_time": 1616490000000, "open": 14.4722, "high": 14.4722, "low": 14.4109, "close": 14.4684, "volume": 442.56, "close_time": 1616493599999}, {"open_time": 1616493600000, "open": 14.4755, "high": 14.4963, "low": 14.4755, "close": 14.49, "volume": 495.49, "close_time": 1616497199999}, {"open_time": 1616497200000, "open": 14.5379, "high": 14.5589, "low": 14.3397, "close": 14.41, "volume": 2410.62, "close_time": 1616500799999}, {"open_time": 1616500800000, "open": 14.4822, "high": 14.6491, "low": 14.4822, "close": 14.6186, "volume": 530.31, "close_time": 1616504399999}, {"open_time": 1616504400000, "open": 14.6599, "high": 14.66, "low": 14.6, "close": 14.6046, "volume": 122.91, "close_time": 1616507999999}, {"open_time": 1616508000000, "open": 14.65, "high": 14.7389, "low": 14.5752, "close": 14.7389, "volume": 596.74, "close_time": 1616511599999}, {"open_time": 1616511600000, "open": 14.8123, "high": 14.8123, "low": 14.7096, "close": 14.7173, "volume": 325.36, "close_time": 1616515199999}, {"open_time": 1616515200000, "open": 14.6419, "high": 14.6419, "low": 14.5006, "close": 14.5363, "volume": 494.31, "close_time": 1616518799999}, {"open_time": 1616518800000, "open": 14.5726, "high": 14.6104, "low": 14.4655, "close": 14.5024, "volume": 385.97, "close_time": 1616522399999}, {"open_time": 1616522400000, "open": 14.5024, "high": 14.619, "low": 14.5, "close": 14.5183, "volume": 2253.66, "close_time": 1616525999999}, {"open_time": 1616526000000, "open": 14.5433, "high": 14.5724, "low": 14.2896, "close": 14.3715, "volume": 1020.63, "close_time": 1616529599999}, {"open_time": 1616529600000, "open": 14.3575, "high": 14.3797, "low": 14.2159, "close": 14.2159, "volume": 161.88, "close_time": 1616533199999}, {"open_time": 1616533200000, "open": 14.2286, "high": 14.2512, "low": 14.1741, "close": 14.1741, "volume": 1465.26, "close_time": 1616536799999}, {"open_time": 1616536800000, "open": 14.2744, "high": 14.2979, "low": 14.0559, "close": 14.0559, "volume": 1552.9, "close_time": 1616540399999}, {"open_time": 1616540400000, "open": 14.2594, "high": 14.26, "low": 14.2049, "close": 14.2049, "volume": 2018.5, "close_time": 1616543999999}, {"open_time": 1616544000000, "open": 14.26, "high": 14.2728, "low": 13.9, "close": 13.9472, "volume": 1579.9, "close_time": 1616547599999}, {"open_time": 1616547600000, "open": 13.9127, "high": 14.2589, "low": 13.9111, "close": 14.1731, "volume": 1451.2, "close_time": 1616551199999}, {"open_time": 1616551200000, "open": 14.1787, "high": 14.2912, "low": 14.1787, "close": 14.2888, "volume": 207.9, "close_time": 1616554799999}, {"open_time": 1616554800000, "open": 14.2514, "high": 14.3172, "low": 14.2063, "close": 14.2769, "volume": 543.28, "close_time": 1616558399999}, {"open_time": 1616558400000, "open": 14.3298, "high": 14.3774, "low": 14.2594, "close": 14.2594, "volume": 601.88, "close_time": 1616561999999}, {"open_time": 1616562000000, "open": 14.2575, "high": 14.3623, "low": 14.2532, "close": 14.3623, "volume": 64.56, "close_time": 1616565599999}, {"open_time": 1616565600000, "open": 14.3783, "high": 14.5301, "low": 14.2814, "close": 14.4878, "volume": 863.35, "close_time": 1616569199999}, {"open_time": 1616569200000, "open": 14.541, "high": 14.6226, "low": 14.5346, "close": 14.59, "volume": 296.43, "close_time": 1616572799999}, {"open_time": 1616572800000, "open": 14.6584, "high": 14.7848, "low": 14.6555, "close": 14.7433, "volume": 547.47, "close_time": 1616576399999}, {"open_time": 1616576400000, "open": 14.7708, "high": 14.7823, "low": 14.6255, "close": 14.7021, "volume": 170.91, "close_time": 1616579999999}, {"open_time": 1616580000000, "open": 14.7267, "high": 14.7876, "low": 14.6648, "close": 14.7365, "volume": 319.67, "close_time": 1616583599999}, {"open_time": 1616583600000, "open": 14.7694, "high": 14.7694, "low": 14.7034, "close": 14.7085, "volume": 204.33, "close_time": 1616587199999}, {"open_time": 1616587200000, "open": 14.7777, "high": 14.8387, "low": 14.7777, "close": 14.8025, "volume": 188.19, "close_time": 1616590799999}, {"open_time": 1616590800000, "open": 14.8025, "high": 14.8042, "low": 14.6788, "close": 14.7015, "volume": 587.7, "close_time": 1616594399999}, {"open_time": 1616594400000, "open": 14.7389, "high": 14.8812, "low": 14.7389, "close": 14.7989, "volume": 286.94, "close_time": 1616597999999}, {"open_time": 1616598000000, "open": 14.8617, "high": 14.9192, "low": 14.7869, "close": 14.7976, "volume": 1127.78, "close_time": 1616601599999}, {"open_time": 1616601600000, "open": 14.7975, "high": 15.0128, "low": 14.7975, "close": 15.0128, "volume": 1144.11, "close_time": 1616605199999}, {"open_time": 1616605200000, "open": 15.0289, "high": 15.2753, "low": 15.0205, "close": 15.238, "volume": 2673.2, "close_time": 1616608799999}, {"open_time": 1616608800000, "open": 15.2248, "high": 15.3391, "low": 14.91, "close": 14.91, "volume": 3344.24, "close_time": 1616612399999}, {"open_time": 1616612400000, "open": 15.0057, "high": 15.0081, "low": 14.6633, "close": 14.6633, "volume": 1049.2, "close_time": 1616615999999}, {"open_time": 1616616000000, "open": 14.6404, "high": 14.6404, "low": 14.2927, "close": 14.4445, "volume": 2317.23, "close_time": 1616619599999}, {"open_time": 1616619600000, "open": 14.3108, "high": 14.3682, "low": 14.2575, "close": 14.2986, "volume": 1455.79, "close_time": 1616623199999}, {"open_time": 1616623200000, "open": 14.234, "high": 14.234, "low": 13.748, "close": 13.7885, "volume": 17366.48, "close_time": 1616626799999}, {"open_time": 1616626800000, "open": 13.7635, "high": 13.8309, "low": 13.6, "close": 13.6, "volume": 687.47, "close_time": 1616630399999}, {"open_time": 1616630400000, "open": 13.5735, "high": 13.6803, "low": 13.4918, "close": 13.6321, "volume": 347.24, "close_time": 1616633999999}, {"open_time": 1616634000000, "open": 13.4961, "high": 13.5166, "low": 13.0275, "close": 13.0815, "volume": 2881.85, "close_time": 1616637599999}, {"open_time": 1616637600000, "open": 13.0815, "high": 13.5234, "low": 12.9839, "close": 13.3805, "volume": 1535.95, "close_time": 1616641199999}, {"open_time": 1616641200000, "open": 13.3704, "high": 13.3877, "low": 13.2763, "close": 13.2838, "volume": 357.04, "close_time": 1616644799999}, {"open_time": 1616644800000, "open": 13.3085, "high": 13.3554, "low": 13.2302, "close": 13.3173, "volume": 618.65, "close_time": 1616648399999}, {"open_time": 1616648400000, "open": 13.3692, "high": 13.5697, "low": 13.3692, "close": 13.5677, "volume": 1806.46, "close_time": 1616651999999}, {"open_time": 1616652000000, "open": 13.6239, "high": 13.6733, "low": 13.6158, "close": 13.6373, "volume": 236.2, "close_time": 1616655599999}, {"open_time": 1616655600000, "open": 13.5887, "high": 13.6108, "low": 13.3471, "close": 13.3471, "volume": 561.43, "close_time": 1616659199999}, {"open_time": 1616659200000, "open": 13.3827, "high": 13.3827, "low": 13.3664, "close": 13.3664, "volume": 10.46, "close_time": 1616662799999}, {"open_time": 1616662800000, "open": 13.3424, "high": 13.3938, "low": 13.1693, "close": 13.219, "volume": 1230.4, "close_time": 1616666399999}, {"open_time": 1616666400000, "open": 13.1999, "high": 13.2759, "low": 13.1265, "close": 13.2759, "volume": 744.36, "close_time": 1616669999999}, {"open_time": 1616670000000, "open": 13.3313, "high": 13.3313, "low": 13.1195, "close": 13.1208, "volume": 581.14, "close_time": 1616673599999}, {"open_time": 1616673600000, "open": 13.1222, "high": 13.1222, "low": 12.5712, "close": 12.7176, "volume": 15963.95, "close_time": 1616677199999}, {"open_time": 1616677200000, "open": 12.7495, "high": 12.956, "low": 12.6276, "close": 12.8541, "volume": 5043.95, "close_time": 1616680799999}, {"open_time": 1616680800000, "open": 12.939, "high": 13.0472, "low": 12.8185, "close": 12.8185, "volume": 1621.19, "close_time": 1616684399999}, {"open_time": 1616684400000, "open": 12.8262, "high": 12.8497, "low": 12.7257, "close": 12.7881, "volume": 1992.29, "close_time": 1616687999999}, {"open_time": 1616688000000, "open": 12.7753, "high": 12.8063, "low": 12.7288, "close": 12.7553, "volume": 394.32, "close_time": 1616691599999}, {"open_time": 1616691600000, "open": 12.8076, "high": 13.0211, "low": 12.7553, "close": 13.0211, "volume": 3824.02, "close_time": 1616695199999}, {"open_time": 1616695200000, "open": 13.0062, "high": 13.0688, "low": 13.0062, "close": 13.0688, "volume": 256.59, "close_time": 1616698799999}, {"open_time": 1616698800000, "open": 13.0379, "high": 13.0379, "low": 12.9742, "close": 13.0, "volume": 87.14, "close_time": 1616702399999}, {"open_time": 1616702400000, "open": 13.0321, "high": 13.0429, "low": 12.9179, "close": 12.9179, "volume": 359.13, "close_time": 1616705999999}, {"open_time": 1616706000000, "open": 13.0409, "high": 13.0511, "low": 12.98, "close": 12.9851, "volume": 936.6, "close_time": 1616709599999}, {"open_time": 1616709600000, "open": 13.0796, "high": 13.1316, "low": 12.9673, "close": 12.997, "volume": 2401.73, "close_time": 1616713199999}, {"open_time": 1616713200000, "open": 12.997, "high": 13.0932, "low": 12.9204, "close": 12.9479, "volume": 1137.07, "close_time": 1616716799999}, {"open_time": 1616716800000, "open": 13.066, "high": 13.1924, "low": 13.0553, "close": 13.1924, "volume": 897.02, "close_time": 1616720399999}, {"open_time": 1616720400000, "open": 13.2379, "high": 13.3085, "low": 13.2037, "close": 13.3085, "volume": 933.11, "close_time": 1616723999999}, {"open_time": 1616724000000, "open": 13.297, "high": 13.2992, "low": 12.3509, "close": 12.3573, "volume": 3763.66, "close_time": 1616727599999}, {"open_time": 1616727600000, "open": 12.3828, "high": 12.7093, "low": 12.1, "close": 12.6886, "volume": 5264.1, "close_time": 1616731199999}, {"open_time": 1616731200000, "open": 12.6511, "high": 12.9759, "low": 12.6511, "close": 12.9759, "volume": 1230.29, "close_time": 1616734799999}, {"open_time": 1616734800000, "open": 13.0902, "high": 13.4732, "low": 13.0124, "close": 13.4401, "volume": 1464.41, "close_time": 1616738399999}, {"open_time": 1616738400000, "open": 13.4688, "high": 13.7443, "low": 13.4414, "close": 13.6819, "volume": 1096.07, "close_time": 1616741999999}, {"open_time": 1616742000000, "open": 13.6331, "high": 14.0459, "low": 13.6034, "close": 14.0459, "volume": 1622.01, "close_time": 1616745599999}, {"open_time": 1616745600000, "open": 14.0255, "high": 14.2712, "low": 14.0255, "close": 14.2311, "volume": 5126.9, "close_time": 1616749199999}, {"open_time": 1616749200000, "open": 14.2691, "high": 14.2711, "low": 14.0366, "close": 14.0636, "volume": 2324.49, "close_time": 1616752799999}, {"open_time": 1616752800000, "open": 14.1642, "high": 14.1642, "low": 14.0354, "close": 14.0625, "volume": 248.7, "close_time": 1616756399999}, {"open_time": 1616756400000, "open": 13.9962, "high": 14.0185, "low": 13.7676, "close": 13.9343, "volume": 2981.22, "close_time": 1616759999999}, {"open_time": 1616760000000, "open": 13.9798, "high": 14.087, "low": 13.9628, "close": 14.087, "volume": 529.11, "close_time": 1616763599999}, {"open_time": 1616763600000, "open": 14.1153, "high": 14.319, "low": 13.4093, "close": 13.7538, "volume": 9643.83, "close_time": 1616767199999}, {"open_time": 1616767200000, "open": 13.7561, "high": 14.0084, "low": 13.7423, "close": 14.0084, "volume": 1294.07, "close_time": 1616770799999}, {"open_time": 1616770800000, "open": 13.9602, "high": 14.003, "low": 13.9006, "close": 13.9258, "volume": 719.87, "close_time": 1616774399999}, {"open_time": 1616774400000, "open": 13.9803, "high": 14.262, "low": 13.8965, "close": 14.2392, "volume": 2037.22, "close_time": 1616777999999}, {"open_time": 1616778000000, "open": 14.1893, "high": 14.435, "low": 14.1893, "close": 14.435, "volume": 783.12, "close_time": 1616781599999}, {"open_time": 1616781600000, "open": 14.435, "high": 14.435, "low": 14.25, "close": 14.2816, "volume": 1893.7, "close_time": 1616785199999}, {"open_time": 1616785200000, "open": 14.2613, "high": 14.2613, "low": 14.0921, "close": 14.2295, "volume": 946.88, "close_time": 1616788799999}, {"open_time": 1616788800000, "open": 14.3049, "high": 14.4504, "low": 14.2863, "close": 14.416, "volume": 589.77, "close_time": 1616792399999}, {"open_time": 1616792400000, "open": 14.4115, "high": 14.5512, "low": 14.3891, "close": 14.5127, "volume": 960.15, "close_time": 1616795999999}, {"open_time": 1616796000000, "open": 14.4592, "high": 14.5957, "low": 14.4164, "close": 14.5957, "volume": 548.31, "close_time": 1616799599999}, {"open_time": 1616799600000, "open": 14.5886, "high": 14.7689, "low": 14.557, "close": 14.7454, "volume": 1597.86, "close_time": 1616803199999}, {"open_time": 1616803200000, "open": 14.7953, "high": 14.9001, "low": 14.7365, "close": 14.8709, "volume": 890.82, "close_time": 1616806799999}, {"open_time": 1616806800000, "open": 14.8962, "high": 14.9996, "low": 14.8212, "close": 14.935, "volume": 1512.09, "close_time": 1616810399999}, {"open_time": 1616810400000, "open": 14.9611, "high": 15.0, "low": 14.8923, "close": 14.9586, "volume": 791.95, "close_time": 1616813999999}, {"open_time": 1616814000000, "open": 14.9654, "high": 14.9654, "low": 14.8499, "close": 14.927, "volume": 616.17, "close_time": 1616817599999}, {"open_time": 1616817600000, "open": 14.8744, "high": 14.9489, "low": 14.801, "close": 14.886, "volume": 510.04, "close_time": 1616821199999}, {"open_time": 1616821200000, "open": 14.9284, "high": 15.5899, "low": 14.9284, "close": 15.5141, "volume": 5919.76, "close_time": 1616824799999}, {"open_time": 1616824800000, "open": 15.5186, "high": 16.0879, "low": 15.4459, "close": 16.0493, "volume": 3980.35, "close_time": 1616828399999}, {"open_time": 1616828400000, "open": 16.0151, "high": 16.0508, "low": 15.8221, "close": 16.0498, "volume": 2214.6, "close_time": 1616831999999}, {"open_time": 1616832000000, "open": 16.0952, "high": 16.2119, "low": 15.8994, "close": 16.0812, "volume": 2330.86, "close_time": 1616835599999}, {"open_time": 1616835600000, "open": 16.1936, "high": 16.1997, "low": 15.646, "close": 15.8976, "volume": 3648.88, "close_time": 1616839199999}, {"open_time": 1616839200000, "open": 15.8686, "high": 15.9752, "low": 15.676, "close": 15.676, "volume": 1165.79, "close_time": 1616842799999}, {"open_time": 1616842800000, "open": 15.6554, "high": 15.7088, "low": 15.4676, "close": 15.6734, "volume": 1412.62, "close_time": 1616846399999}, {"open_time": 1616846400000, "open": 15.5938, "high": 15.5938, "low": 15.4116, "close": 15.5392, "volume": 456.0, "close_time": 1616849999999}, {"open_time": 1616850000000, "open": 15.5733, "high": 15.6177, "low": 15.4413, "close": 15.6092, "volume": 679.71, "close_time": 1616853599999}, {"open_time": 1616853600000, "open": 15.6092, "high": 15.6092, "low": 15.4086, "close": 15.5956, "volume": 2573.51, "close_time": 1616857199999}, {"open_time": 1616857200000, "open": 15.6069, "high": 16.0404, "low": 15.5791, "close": 16.0156, "volume": 3348.38, "close_time": 1616860799999}, {"open_time": 1616860800000, "open": 15.9889, "high": 16.1507, "low": 15.9889, "close": 16.1507, "volume": 1707.21, "close_time": 1616864399999}, {"open_time": 1616864400000, "open": 16.1507, "high": 16.2952, "low": 15.7722, "close": 15.8637, "volume": 4347.15, "close_time": 1616867999999}, {"open_time": 1616868000000, "open": 15.8049, "high": 15.855, "low": 15.6885, "close": 15.855, "volume": 2719.45, "close_time": 1616871599999}, {"open_time": 1616871600000, "open": 15.8854, "high": 16.0086, "low": 15.8365, "close": 15.8756, "volume": 1890.5, "close_time": 1616875199999}, {"open_time": 1616875200000, "open": 15.8476, "high": 16.0041, "low": 15.7859, "close": 16.0041, "volume": 4280.25, "close_time": 1616878799999}, {"open_time": 1616878800000, "open": 15.9921, "high": 16.1282, "low": 15.8876, "close": 16.1282, "volume": 3186.77, "close_time": 1616882399999}, {"open_time": 1616882400000, "open": 16.1463, "high": 16.245, "low": 15.962, "close": 16.245, "volume": 1453.61, "close_time": 1616885999999}, {"open_time": 1616886000000, "open": 16.245, "high": 16.8083, "low": 16.245, "close": 16.4313, "volume": 4795.95, "close_time": 1616889599999}, {"open_time": 1616889600000, "open": 16.5441, "high": 16.5956, "low": 16.3333, "close": 16.5956, "volume": 1816.3, "close_time": 1616893199999}, {"open_time": 1616893200000, "open": 16.5956, "high": 17.0215, "low": 16.5872, "close": 17.0214, "volume": 10617.44, "close_time": 1616896799999}, {"open_time": 1616896800000, "open": 17.0239, "high": 17.4252, "low": 16.9302, "close": 17.4252, "volume": 6121.38, "close_time": 1616900399999}, {"open_time": 1616900400000, "open": 17.4262, "high": 17.6364, "low": 17.2423, "close": 17.2815, "volume": 7987.01, "close_time": 1616903999999}, {"open_time": 1616904000000, "open": 17.2398, "high": 17.3899, "low": 17.1823, "close": 17.1823, "volume": 6193.95, "close_time": 1616907599999}, {"open_time": 1616907600000, "open": 17.1657, "high": 17.2099, "low": 17.077, "close": 17.1809, "volume": 2419.61, "close_time": 1616911199999}, {"open_time": 1616911200000, "open": 17.0921, "high": 17.107, "low": 16.957, "close": 17.083, "volume": 643.49, "close_time": 1616914799999}, {"open_time": 1616914800000, "open": 17.124, "high": 17.5078, "low": 17.1211, "close": 17.4742, "volume": 1480.51, "close_time": 1616918399999}, {"open_time": 1616918400000, "open": 17.5109, "high": 17.7034, "low": 17.3154, "close": 17.6987, "volume": 3165.28, "close_time": 1616921999999}, {"open_time": 1616922000000, "open": 17.7406, "high": 17.9911, "low": 17.6144, "close": 17.9168, "volume": 1476.65, "close_time": 1616925599999}, {"open_time": 1616925600000, "open": 17.8824, "high": 17.8824, "low": 17.551, "close": 17.85, "volume": 5118.61, "close_time": 1616929199999}, {"open_time": 1616929200000, "open": 17.86, "high": 18.3117, "low": 17.86, "close": 18.2644, "volume": 7772.55, "close_time": 1616932799999}, {"open_time": 1616932800000, "open": 18.2745, "high": 18.583, "low": 18.1469, "close": 18.339, "volume": 9300.43, "close_time": 1616936399999}, {"open_time": 1616936400000, "open": 18.3201, "high": 18.9964, "low": 18.3088, "close": 18.7424, "volume": 15679.37, "close_time": 1616939999999}, {"open_time": 1616940000000, "open": 18.7121, "high": 19.3, "low": 18.5241, "close": 19.2316, "volume": 5593.5, "close_time": 1616943599999}, {"open_time": 1616943600000, "open": 19.1841, "high": 19.1961, "low": 18.7183, "close": 18.9034, "volume": 5934.28, "close_time": 1616947199999}, {"open_time": 1616947200000, "open": 18.9034, "high": 18.9064, "low": 18.5393, "close": 18.6923, "volume": 3333.65, "close_time": 1616950799999}, {"open_time": 1616950800000, "open": 18.7301, "high": 19.3603, "low": 18.7301, "close": 19.0099, "volume": 8205.23, "close_time": 1616954399999}, {"open_time": 1616954400000, "open": 19.0047, "high": 19.0565, "low": 18.1183, "close": 18.2161, "volume": 5619.47, "close_time": 1616957999999}, {"open_time": 1616958000000, "open": 18.1624, "high": 18.6962, "low": 17.8463, "close": 18.5504, "volume": 4172.34, "close_time": 1616961599999}, {"open_time": 1616961600000, "open": 18.4917, "high": 19.0459, "low": 18.3884, "close": 18.6957, "volume": 4341.14, "close_time": 1616965199999}, {"open_time": 1616965200000, "open": 18.732, "high": 18.8621, "low": 18.353, "close": 18.532, "volume": 1146.84, "close_time": 1616968799999}, {"open_time": 1616968800000, "open": 18.4765, "high": 18.4765, "low": 18.2095, "close": 18.2201, "volume": 2850.78, "close_time": 1616972399999}, {"open_time": 1616972400000, "open": 18.2072, "high": 18.2072, "low": 17.9942, "close": 18.0577, "volume": 4058.75, "close_time": 1616975999999}, {"open_time": 1616976000000, "open": 18.1269, "high": 18.4769, "low": 18.117, "close": 18.1554, "volume": 3262.66, "close_time": 1616979599999}, {"open_time": 1616979600000, "open": 18.172, "high": 18.4343, "low": 18.1264, "close": 18.396, "volume": 6112.16, "close_time": 1616983199999}, {"open_time": 1616983200000, "open": 18.4419, "high": 18.8504, "low": 18.4403, "close": 18.5732, "volume": 4379.44, "close_time": 1616986799999}, {"open_time": 1616986800000, "open": 18.5732, "high": 18.6369, "low": 18.4384, "close": 18.4384, "volume": 2204.37, "close_time": 1616990399999}, {"open_time": 1616990400000, "open": 18.4172, "high": 18.4699, "low": 18.2121, "close": 18.2937, "volume": 1990.45, "close_time": 1616993999999}, {"open_time": 1616994000000, "open": 18.2716, "high": 18.2723, "low": 17.6646, "close": 17.7821, "volume": 2282.11, "close_time": 1616997599999}, {"open_time": 1616997600000, "open": 17.8062, "high": 17.8494, "low": 17.7014, "close": 17.8216, "volume": 1894.37, "close_time": 1617001199999}, {"open_time": 1617001200000, "open": 17.8744, "high": 18.1173, "low": 17.8431, "close": 18.0383, "volume": 1261.46, "close_time": 1617004799999}, {"open_time": 1617004800000, "open": 18.1587, "high": 18.251, "low": 18.1064, "close": 18.1722, "volume": 4057.5, "close_time": 1617008399999}, {"open_time": 1617008400000, "open": 18.1955, "high": 18.3234, "low": 18.145, "close": 18.2724, "volume": 448.66, "close_time": 1617011999999}, {"open_time": 1617012000000, "open": 18.3006, "high": 18.3657, "low": 18.1926, "close": 18.3342, "volume": 264.84, "close_time": 1617015599999}, {"open_time": 1617015600000, "open": 18.3734, "high": 18.4651, "low": 18.2986, "close": 18.372, "volume": 730.67, "close_time": 1617019199999}, {"open_time": 1617019200000, "open": 18.4323, "high": 18.6902, "low": 18.3953, "close": 18.4523, "volume": 2172.34, "close_time": 1617022799999}, {"open_time": 1617022800000, "open": 18.4394, "high": 18.5856, "low": 18.3855, "close": 18.556, "volume": 310.28, "close_time": 1617026399999}, {"open_time": 1617026400000, "open": 18.5553, "high": 18.6213, "low": 18.3337, "close": 18.4941, "volume": 732.32, "close_time": 1617029999999}, {"open_time": 1617030000000, "open": 18.4637, "high": 18.5156, "low": 18.0273, "close": 18.1519, "volume": 2314.0, "close_time": 1617033599999}, {"open_time": 1617033600000, "open": 18.2, "high": 18.3828, "low": 18.083, "close": 18.3828, "volume": 1493.91, "close_time": 1617037199999}, {"open_time": 1617037200000, "open": 18.431, "high": 19.0005, "low": 18.399, "close": 18.9167, "volume": 15311.71, "close_time": 1617040799999}, {"open_time": 1617040800000, "open": 19.0111, "high": 19.0111, "low": 18.7691, "close": 18.8531, "volume": 1693.92, "close_time": 1617044399999}, {"open_time": 1617044400000, "open": 18.8583, "high": 18.9322, "low": 18.7444, "close": 18.8124, "volume": 1045.28, "close_time": 1617047999999}, {"open_time": 1617048000000, "open": 18.8056, "high": 18.883, "low": 18.4996, "close": 18.5795, "volume": 1241.48, "close_time": 1617051599999}, {"open_time": 1617051600000, "open": 18.5795, "high": 18.6126, "low": 18.505, "close": 18.5936, "volume": 1267.67, "close_time": 1617055199999}, {"open_time": 1617055200000, "open": 18.5858, "high": 18.7823, "low": 18.5843, "close": 18.746, "volume": 1991.52, "close_time": 1617058799999}, {"open_time": 1617058800000, "open": 18.8173, "high": 18.9338, "low": 18.7626, "close": 18.9338, "volume": 871.1, "close_time": 1617062399999}, {"open_time": 1617062400000, "open": 18.9338, "high": 19.784, "low": 18.9137, "close": 19.5055, "volume": 7033.49, "close_time": 1617065999999}, {"open_time": 1617066000000, "open": 19.5152, "high": 19.5152, "low": 19.239, "close": 19.4925, "volume": 2405.85, "close_time": 1617069599999}, {"open_time": 1617069600000, "open": 19.5014, "high": 19.8516, "low": 19.3221, "close": 19.8, "volume": 1836.28, "close_time": 1617073199999}, {"open_time": 1617073200000, "open": 19.8547, "high": 20.0, "low": 19.7389, "close": 19.9512, "volume": 4286.87, "close_time": 1617076799999}, {"open_time": 1617076800000, "open": 19.9576, "high": 20.3429, "low": 19.7447, "close": 20.2235, "volume": 8824.81, "close_time": 1617080399999}, {"open_time": 1617080400000, "open": 20.2022, "high": 20.7185, "low": 20.1754, "close": 20.675, "volume": 4108.38, "close_time": 1617083999999}, {"open_time": 1617084000000, "open": 20.6676, "high": 20.8638, "low": 20.4013, "close": 20.4665, "volume": 2772.91, "close_time": 1617087599999}, {"open_time": 1617087600000, "open": 20.4383, "high": 20.5129, "low": 20.2476, "close": 20.3819, "volume": 1836.63, "close_time": 1617091199999}, {"open_time": 1617091200000, "open": 20.4126, "high": 20.4364, "low": 20.0579, "close": 20.0579, "volume": 785.31, "close_time": 1617094799999}, {"open_time": 1617094800000, "open": 20.1145, "high": 20.3372, "low": 20.0489, "close": 20.2662, "volume": 907.16, "close_time": 1617098399999}, {"open_time": 1617098400000, "open": 20.3379, "high": 20.3992, "low": 20.1412, "close": 20.202, "volume": 1080.31, "close_time": 1617101999999}, {"open_time": 1617102000000, "open": 20.2302, "high": 20.4628, "low": 20.0906, "close": 20.4628, "volume": 2390.71, "close_time": 1617105599999}, {"open_time": 1617105600000, "open": 20.4677, "high": 20.5078, "low": 20.2371, "close": 20.2649, "volume": 825.36, "close_time": 1617109199999}, {"open_time": 1617109200000, "open": 20.2517, "high": 20.2517, "low": 19.8385, "close": 19.8821, "volume": 1507.14, "close_time": 1617112799999}, {"open_time": 1617112800000, "open": 19.913, "high": 19.9585, "low": 19.7629, "close": 19.8589, "volume": 2677.51, "close_time": 1617116399999}, {"open_time": 1617116400000, "open": 19.908, "high": 19.9411, "low": 19.3971, "close": 19.4864, "volume": 1725.32, "close_time": 1617119999999}, {"open_time": 1617120000000, "open": 19.4503, "high": 19.5746, "low": 19.3909, "close": 19.5329, "volume": 7849.84, "close_time": 1617123599999}, {"open_time": 1617123600000, "open": 19.5374, "high": 19.6531, "low": 19.4522, "close": 19.6531, "volume": 279.87, "close_time": 1617127199999}, {"open_time": 1617127200000, "open": 19.6272, "high": 19.7002, "low": 19.5246, "close": 19.5246, "volume": 1607.38, "close_time": 1617130799999}, {"open_time": 1617130800000, "open": 19.5456, "high": 19.5478, "low": 19.1567, "close": 19.3134, "volume": 2628.42, "close_time": 1617134399999}, {"open_time": 1617134400000, "open": 19.2715, "high": 19.2794, "low": 19.0852, "close": 19.2616, "volume": 1054.82, "close_time": 1617137999999}, {"open_time": 1617138000000, "open": 19.2124, "high": 19.32, "low": 19.2124, "close": 19.3141, "volume": 798.72, "close_time": 1617141599999}, {"open_time": 1617141600000, "open": 19.2762, "high": 19.3159, "low": 19.0468, "close": 19.0468, "volume": 530.16, "close_time": 1617145199999}, {"open_time": 1617145200000, "open": 19.0467, "high": 19.2902, "low": 18.9708, "close": 19.0924, "volume": 2743.02, "close_time": 1617148799999}, {"open_time": 1617148800000, "open": 19.1455, "high": 19.1455, "low": 18.7565, "close": 19.0237, "volume": 4865.19, "close_time": 1617152399999}, {"open_time": 1617152400000, "open": 19.0392, "high": 19.1711, "low": 19.0392, "close": 19.1711, "volume": 1729.39, "close_time": 1617155999999}, {"open_time": 1617156000000, "open": 19.1721, "high": 19.1721, "low": 18.9553, "close": 19.0032, "volume": 1296.31, "close_time": 1617159599999}, {"open_time": 1617159600000, "open": 18.8937, "high": 18.8938, "low": 18.2705, "close": 18.7345, "volume": 8191.52, "close_time": 1617163199999}, {"open_time": 1617163200000, "open": 18.7002, "high": 18.8482, "low": 18.6185, "close": 18.7851, "volume": 1331.24, "close_time": 1617166799999}, {"open_time": 1617166800000, "open": 18.8391, "high": 18.8391, "low": 18.7274, "close": 18.8127, "volume": 720.25, "close_time": 1617170399999}, {"open_time": 1617170400000, "open": 18.8127, "high": 18.9322, "low": 18.7262, "close": 18.9322, "volume": 611.93, "close_time": 1617173999999}, {"open_time": 1617174000000, "open": 19.0355, "high": 19.1046, "low": 18.5549, "close": 18.6304, "volume": 1259.86, "close_time": 1617177599999}, {"open_time": 1617177600000, "open": 18.6354, "high": 18.6354, "low": 18.0944, "close": 18.6097, "volume": 3555.02, "close_time": 1617181199999}, {"open_time": 1617181200000, "open": 18.5613, "high": 18.818, "low": 18.5339, "close": 18.818, "volume": 1256.04, "close_time": 1617184799999}, {"open_time": 1617184800000, "open": 18.8282, "high": 18.88, "low": 18.6067, "close": 18.702, "volume": 862.39, "close_time": 1617188399999}, {"open_time": 1617188400000, "open": 18.7913, "high": 19.4265, "low": 18.7913, "close": 19.4037, "volume": 1974.01, "close_time": 1617191999999}, {"open_time": 1617192000000, "open": 19.4237, "high": 19.5649, "low": 19.3155, "close": 19.548, "volume": 4417.19, "close_time": 1617195599999}, {"open_time": 1617195600000, "open": 19.4728, "high": 19.7035, "low": 19.3963, "close": 19.4855, "volume": 3896.36, "close_time": 1617199199999}, {"open_time": 1617199200000, "open": 19.5772, "high": 19.6066, "low": 19.4117, "close": 19.4923, "volume": 1592.53, "close_time": 1617202799999}, {"open_time": 1617202800000, "open": 19.5545, "high": 19.6462, "low": 19.3959, "close": 19.5561, "volume": 1183.24, "close_time": 1617206399999}, {"open_time": 1617206400000, "open": 19.4628, "high": 19.5085, "low": 19.0354, "close": 19.1288, "volume": 842.78, "close_time": 1617209999999}, {"open_time": 1617210000000, "open": 19.1339, "high": 19.26, "low": 19.1123, "close": 19.26, "volume": 596.83, "close_time": 1617213599999}, {"open_time": 1617213600000, "open": 19.2806, "high": 19.6115, "low": 19.2553, "close": 19.5792, "volume": 2615.0, "close_time": 1617217199999}, {"open_time": 1617217200000, "open": 19.6194, "high": 19.8201, "low": 19.5433, "close": 19.6252, "volume": 1437.74, "close_time": 1617220799999}, {"open_time": 1617220800000, "open": 19.5572, "high": 19.7501, "low": 19.4288, "close": 19.7501, "volume": 240.27, "close_time": 1617224399999}, {"open_time": 1617224400000, "open": 19.6652, "high": 19.6885, "low": 19.5507, "close": 19.5631, "volume": 403.73, "close_time": 1617227999999}, {"open_time": 1617228000000, "open": 19.6641, "high": 19.6935, "low": 19.5113, "close": 19.5113, "volume": 216.68, "close_time": 1617231599999}, {"open_time": 1617231600000, "open": 19.5063, "high": 19.5063, "low": 19.3952, "close": 19.3965, "volume": 1102.95, "close_time": 1617235199999}, {"open_time": 1617235200000, "open": 19.4282, "high": 19.6538, "low": 19.3451, "close": 19.4398, "volume": 8062.29, "close_time": 1617238799999}, {"open_time": 1617238800000, "open": 19.4489, "high": 19.4688, "low": 19.2717, "close": 19.4688, "volume": 2332.2, "close_time": 1617242399999}, {"open_time": 1617242400000, "open": 19.5068, "high": 19.5858, "low": 19.4654, "close": 19.5858, "volume": 1182.45, "close_time": 1617245999999}, {"open_time": 1617246000000, "open": 19.5503, "high": 19.7368, "low": 19.5257, "close": 19.7368, "volume": 830.69, "close_time": 1617249599999}, {"open_time": 1617249600000, "open": 19.7437, "high": 20.329, "low": 19.684, "close": 20.1547, "volume": 1908.17, "close_time": 1617253199999}, {"open_time": 1617253200000, "open": 20.1771, "high": 20.3326, "low": 20.0243, "close": 20.0243, "volume": 2747.08, "close_time": 1617256799999}, {"open_time": 1617256800000, "open": 20.1024, "high": 20.1802, "low": 19.9932, "close": 20.0809, "volume": 1363.74, "close_time": 1617260399999}, {"open_time": 1617260400000, "open": 19.9933, "high": 20.0875, "low": 19.8752, "close": 19.9984, "volume": 4384.94, "close_time": 1617263999999}, {"open_time": 1617264000000, "open": 20.0124, "high": 20.0461, "low": 19.5617, "close": 19.6958, "volume": 1841.03, "close_time": 1617267599999}, {"open_time": 1617267600000, "open": 19.6997, "high": 19.7373, "low": 19.4865, "close": 19.5165, "volume": 3944.02, "close_time": 1617271199999}, {"open_time": 1617271200000, "open": 19.4958, "high": 19.6572, "low": 19.36, "close": 19.3916, "volume": 4133.35, "close_time": 1617274799999}, {"open_time": 1617274800000, "open": 19.3552, "high": 19.3552, "low": 19.1825, "close": 19.2775, "volume": 543.07, "close_time": 1617278399999}, {"open_time": 1617278400000, "open": 19.2816, "high": 19.2885, "low": 19.0354, "close": 19.0354, "volume": 3328.2, "close_time": 1617281999999}, {"open_time": 1617282000000, "open": 19.213, "high": 19.3196, "low": 19.056, "close": 19.2663, "volume": 2236.12, "close_time": 1617285599999}, {"open_time": 1617285600000, "open": 19.2159, "high": 19.2965, "low": 19.17, "close": 19.295, "volume": 3187.15, "close_time": 1617289199999}, {"open_time": 1617289200000, "open": 19.3085, "high": 19.4675, "low": 19.295, "close": 19.4362, "volume": 801.25, "close_time": 1617292799999}, {"open_time": 1617292800000, "open": 19.4841, "high": 19.4841, "low": 19.1178, "close": 19.1691, "volume": 773.45, "close_time": 1617296399999}, {"open_time": 1617296400000, "open": 19.1647, "high": 19.2107, "low": 18.8146, "close": 18.8604, "volume": 3540.52, "close_time": 1617299999999}, {"open_time": 1617300000000, "open": 18.8663, "high": 19.1246, "low": 18.7758, "close": 19.1246, "volume": 7294.57, "close_time": 1617303599999}, {"open_time": 1617303600000, "open": 19.0608, "high": 19.23, "low": 18.9575, "close": 19.1729, "volume": 7319.39, "close_time": 1617307199999}, {"open_time": 1617307200000, "open": 19.1951, "high": 19.2485, "low": 19.1075, "close": 19.1347, "volume": 687.02, "close_time": 1617310799999}, {"open_time": 1617310800000, "open": 19.1221, "high": 19.1535, "low": 19.0232, "close": 19.0654, "volume": 5354.79, "close_time": 1617314399999}, {"open_time": 1617314400000, "open": 19.0493, "high": 19.1626, "low": 19.0192, "close": 19.1626, "volume": 525.89, "close_time": 1617317999999}, {"open_time": 1617318000000, "open": 19.1824, "high": 19.2295, "low": 19.0294, "close": 19.0294, "volume": 1979.78, "close_time": 1617321599999}, {"open_time": 1617321600000, "open": 19.0465, "high": 19.1412, "low": 18.8712, "close": 18.9083, "volume": 3502.02, "close_time": 1617325199999}, {"open_time": 1617325200000, "open": 18.9602, "high": 19.0201, "low": 18.7983, "close": 18.806, "volume": 2404.23, "close_time": 1617328799999}, {"open_time": 1617328800000, "open": 18.8554, "high": 18.8554, "low": 18.5198, "close": 18.6136, "volume": 2071.27, "close_time": 1617332399999}, {"open_time": 1617332400000, "open": 18.6983, "high": 18.732, "low": 18.6142, "close": 18.732, "volume": 7168.05, "close_time": 1617335999999}, {"open_time": 1617336000000, "open": 18.722, "high": 18.7955, "low": 18.6397, "close": 18.7955, "volume": 1317.03, "close_time": 1617339599999}, {"open_time": 1617339600000, "open": 18.7955, "high": 18.9958, "low": 18.6381, "close": 18.9958, "volume": 3895.57, "close_time": 1617343199999}, {"open_time": 1617343200000, "open": 19.0557, "high": 19.0557, "low": 18.8979, "close": 18.9933, "volume": 92.4, "close_time": 1617346799999}, {"open_time": 1617346800000, "open": 18.9933, "high": 19.0995, "low": 18.9933, "close": 19.0241, "volume": 261.01, "close_time": 1617350399999}, {"open_time": 1617350400000, "open": 19.0676, "high": 19.0835, "low": 19.0, "close": 19.0421, "volume": 517.86, "close_time": 1617353999999}, {"open_time": 1617354000000, "open": 19.0935, "high": 19.1052, "low": 18.9529, "close": 19.0988, "volume": 94.67, "close_time": 1617357599999}, {"open_time": 1617357600000, "open": 19.1135, "high": 19.1135, "low": 19.0778, "close": 19.0778, "volume": 67.68, "close_time": 1617361199999}, {"open_time": 1617361200000, "open": 19.0764, "high": 19.1077, "low": 19.0214, "close": 19.1077, "volume": 889.5, "close_time": 1617364799999}, {"open_time": 1617364800000, "open": 19.1219, "high": 19.4392, "low": 19.0484, "close": 19.2741, "volume": 4909.91, "close_time": 1617368399999}, {"open_time": 1617368400000, "open": 19.2868, "high": 19.2868, "low": 19.0794, "close": 19.1917, "volume": 902.51, "close_time": 1617371999999}, {"open_time": 1617372000000, "open": 19.2258, "high": 19.4045, "low": 19.2021, "close": 19.4045, "volume": 731.49, "close_time": 1617375599999}, {"open_time": 1617375600000, "open": 19.4045, "high": 19.6531, "low": 19.3386, "close": 19.4906, "volume": 2369.81, "close_time": 1617379199999}, {"open_time": 1617379200000, "open": 19.5621, "high": 19.6794, "low": 19.5596, "close": 19.5811, "volume": 666.95, "close_time": 1617382799999}, {"open_time": 1617382800000, "open": 19.6198, "high": 19.6889, "low": 19.4823, "close": 19.6699, "volume": 2645.02, "close_time": 1617386399999}, {"open_time": 1617386400000, "open": 19.6685, "high": 19.6685, "low": 19.3221, "close": 19.3613, "volume": 1076.94, "close_time": 1617389999999}, {"open_time": 1617390000000, "open": 19.3449, "high": 19.3449, "low": 19.0882, "close": 19.3133, "volume": 6017.64, "close_time": 1617393599999}, {"open_time": 1617393600000, "open": 19.3133, "high": 19.4059, "low": 19.3133, "close": 19.3876, "volume": 1145.52, "close_time": 1617397199999}, {"open_time": 1617397200000, "open": 19.3642, "high": 19.3977, "low": 19.3353, "close": 19.3977, "volume": 304.81, "close_time": 1617400799999}, {"open_time": 1617400800000, "open": 19.3894, "high": 19.5409, "low": 19.3894, "close": 19.5409, "volume": 945.42, "close_time": 1617404399999}, {"open_time": 1617404400000, "open": 19.5409, "high": 19.7908, "low": 19.4753, "close": 19.7489, "volume": 2704.09, "close_time": 1617407999999}, {"open_time": 1617408000000, "open": 19.7912, "high": 20.2667, "low": 19.711, "close": 20.2346, "volume": 7355.15, "close_time": 1617411599999}, {"open_time": 1617411600000, "open": 20.2667, "high": 20.4603, "low": 20.0814, "close": 20.2089, "volume": 1971.02, "close_time": 1617415199999}, {"open_time": 1617415200000, "open": 20.2032, "high": 20.2673, "low": 20.0944, "close": 20.2673, "volume": 991.96, "close_time": 1617418799999}, {"open_time": 1617418800000, "open": 20.2729, "high": 21.1789, "low": 20.2729, "close": 21.06, "volume": 9989.47, "close_time": 1617422399999}, {"open_time": 1617422400000, "open": 21.06, "high": 21.2458, "low": 20.873, "close": 21.1452, "volume": 7910.63, "close_time": 1617425999999}, {"open_time": 1617426000000, "open": 21.1452, "high": 21.18, "low": 20.8895, "close": 21.1437, "volume": 3297.76, "close_time": 1617429599999}, {"open_time": 1617429600000, "open": 21.1, "high": 21.5629, "low": 21.1, "close": 21.5624, "volume": 3193.88, "close_time": 1617433199999}, {"open_time": 1617433200000, "open": 21.5738, "high": 21.5738, "low": 21.1501, "close": 21.2, "volume": 5358.57, "close_time": 1617436799999}, {"open_time": 1617436800000, "open": 21.2234, "high": 21.687, "low": 21.2234, "close": 21.5952, "volume": 3321.53, "close_time": 1617440399999}, {"open_time": 1617440400000, "open": 21.5685, "high": 22.1989, "low": 21.2828, "close": 22.1989, "volume": 5719.19, "close_time": 1617443999999}, {"open_time": 1617444000000, "open": 22.2142, "high": 22.6031, "low": 22.0505, "close": 22.4183, "volume": 2073.69, "close_time": 1617447599999}, {"open_time": 1617447600000, "open": 22.378, "high": 22.5876, "low": 22.2643, "close": 22.4665, "volume": 3249.32, "close_time": 1617451199999}, {"open_time": 1617451200000, "open": 22.5359, "high": 22.7867, "low": 22.5215, "close": 22.5285, "volume": 2682.46, "close_time": 1617454799999}, {"open_time": 1617454800000, "open": 22.5531, "high": 22.5531, "low": 22.0061, "close": 22.0119, "volume": 2328.7, "close_time": 1617458399999}, {"open_time": 1617458400000, "open": 22.0, "high": 22.2033, "low": 21.7452, "close": 21.8279, "volume": 3153.25, "close_time": 1617461999999}, {"open_time": 1617462000000, "open": 21.7566, "high": 21.9385, "low": 21.0119, "close": 21.0119, "volume": 8433.48, "close_time": 1617465599999}, {"open_time": 1617465600000, "open": 21.0915, "high": 21.5329, "low": 20.738, "close": 21.3263, "volume": 5396.14, "close_time": 1617469199999}, {"open_time": 1617469200000, "open": 21.252, "high": 21.5715, "low": 20.8691, "close": 20.96, "volume": 13427.73, "close_time": 1617472799999}, {"open_time": 1617472800000, "open": 20.8298, "high": 21.8959, "low": 20.4959, "close": 21.8329, "volume": 15562.32, "close_time": 1617476399999}, {"open_time": 1617476400000, "open": 21.8781, "high": 22.5031, "low": 21.797, "close": 22.147, "volume": 9925.96, "close_time": 1617479999999}, {"open_time": 1617480000000, "open": 22.1666, "high": 22.1666, "low": 21.485, "close": 21.7178, "volume": 11882.73, "close_time": 1617483599999}, {"open_time": 1617483600000, "open": 21.715, "high": 23.7818, "low": 21.675, "close": 23.2915, "volume": 13557.73, "close_time": 1617487199999}, {"open_time": 1617487200000, "open": 23.2875, "high": 23.72, "low": 22.2889, "close": 23.5895, "volume": 27029.65, "close_time": 1617490799999}, {"open_time": 1617490800000, "open": 23.5323, "high": 23.8, "low": 22.3868, "close": 22.4172, "volume": 18377.63, "close_time": 1617494399999}, {"open_time": 1617494400000, "open": 22.4503, "high": 23.7267, "low": 22.0528, "close": 23.375, "volume": 15574.14, "close_time": 1617497999999}, {"open_time": 1617498000000, "open": 23.3014, "high": 23.4977, "low": 23.0127, "close": 23.2032, "volume": 7267.9, "close_time": 1617501599999}, {"open_time": 1617501600000, "open": 23.1797, "high": 23.2187, "low": 22.8, "close": 23.0229, "volume": 3672.25, "close_time": 1617505199999}, {"open_time": 1617505200000, "open": 22.9885, "high": 23.0534, "low": 22.5004, "close": 22.7777, "volume": 5324.64, "close_time": 1617508799999}, {"open_time": 1617508800000, "open": 22.8085, "high": 23.1644, "low": 22.8085, "close": 23.0626, "volume": 2131.75, "close_time": 1617512399999}, {"open_time": 1617512400000, "open": 23.1099, "high": 23.3157, "low": 22.7979, "close": 23.0778, "volume": 4292.58, "close_time": 1617515999999}, {"open_time": 1617516000000, "open": 23.1725, "high": 24.4873, "low": 23.1725, "close": 24.2883, "volume": 17179.58, "close_time": 1617519599999}, {"open_time": 1617519600000, "open": 24.3524, "high": 24.3773, "low": 23.6941, "close": 23.7341, "volume": 5500.73, "close_time": 1617523199999}, {"open_time": 1617523200000, "open": 23.8397, "high": 24.0965, "low": 23.6116, "close": 23.9168, "volume": 5912.66, "close_time": 1617526799999}, {"open_time": 1617526800000, "open": 23.8548, "high": 23.9622, "low": 23.7115, "close": 23.8123, "volume": 4938.5, "close_time": 1617530399999}, {"open_time": 1617530400000, "open": 23.7451, "high": 24.4977, "low": 23.7451, "close": 24.1999, "volume": 6235.66, "close_time": 1617533999999}, {"open_time": 1617534000000, "open": 24.2715, "high": 24.2715, "low": 23.5509, "close": 23.5919, "volume": 4586.71, "close_time": 1617537599999}, {"open_time": 1617537600000, "open": 23.7477, "high": 24.1827, "low": 23.3063, "close": 24.1731, "volume": 5251.13, "close_time": 1617541199999}, {"open_time": 1617541200000, "open": 24.1391, "high": 24.9106, "low": 24.1391, "close": 24.7084, "volume": 6010.33, "close_time": 1617544799999}, {"open_time": 1617544800000, "open": 24.7767, "high": 24.9989, "low": 24.3429, "close": 24.769, "volume": 6253.88, "close_time": 1617548399999}, {"open_time": 1617548400000, "open": 24.6897, "high": 24.9492, "low": 24.5614, "close": 24.7231, "volume": 3251.51, "close_time": 1617551999999}, {"open_time": 1617552000000, "open": 24.7586, "high": 25.518, "low": 24.7536, "close": 25.2631, "volume": 11887.95, "close_time": 1617555599999}, {"open_time": 1617555600000, "open": 25.1979, "high": 25.3199, "low": 24.6971, "close": 24.6971, "volume": 4862.89, "close_time": 1617559199999}, {"open_time": 1617559200000, "open": 24.7343, "high": 24.7343, "low": 23.8244, "close": 24.4611, "volume": 12253.32, "close_time": 1617562799999}, {"open_time": 1617562800000, "open": 24.4024, "high": 24.4024, "low": 23.7802, "close": 24.1141, "volume": 2356.33, "close_time": 1617566399999}, {"open_time": 1617566400000, "open": 24.1141, "high": 24.1141, "low": 23.523, "close": 23.6786, "volume": 6417.1, "close_time": 1617569999999}, {"open_time": 1617570000000, "open": 23.7101, "high": 23.7364, "low": 23.303, "close": 23.7364, "volume": 2939.65, "close_time": 1617573599999}, {"open_time": 1617573600000, "open": 23.8358, "high": 23.8663, "low": 23.6072, "close": 23.6072, "volume": 3405.96, "close_time": 1617577199999}, {"open_time": 1617577200000, "open": 23.6672, "high": 24.1579, "low": 23.6671, "close": 23.8924, "volume": 1454.23, "close_time": 1617580799999}, {"open_time": 1617580800000, "open": 23.8179, "high": 24.1465, "low": 23.6094, "close": 23.6401, "volume": 3786.61, "close_time": 1617584399999}, {"open_time": 1617584400000, "open": 23.5053, "high": 23.8184, "low": 23.248, "close": 23.6253, "volume": 3175.6, "close_time": 1617587999999}, {"open_time": 1617588000000, "open": 23.55, "high": 23.885, "low": 23.4736, "close": 23.7493, "volume": 6659.96, "close_time": 1617591599999}, {"open_time": 1617591600000, "open": 23.6693, "high": 24.5979, "low": 23.6693, "close": 24.2155, "volume": 4919.32, "close_time": 1617595199999}, {"open_time": 1617595200000, "open": 24.2605, "high": 24.677, "low": 24.0051, "close": 24.0919, "volume": 8210.51, "close_time": 1617598799999}, {"open_time": 1617598800000, "open": 24.185, "high": 24.185, "low": 23.3283, "close": 23.3283, "volume": 5800.28, "close_time": 1617602399999}, {"open_time": 1617602400000, "open": 23.3, "high": 23.5159, "low": 22.7741, "close": 22.9589, "volume": 7059.24, "close_time": 1617605999999}, {"open_time": 1617606000000, "open": 23.0362, "high": 23.2761, "low": 23.0219, "close": 23.194, "volume": 2501.18, "close_time": 1617609599999}, {"open_time": 1617609600000, "open": 23.2333, "high": 23.3647, "low": 22.9874, "close": 23.3647, "volume": 969.69, "close_time": 1617613199999}, {"open_time": 1617613200000, "open": 23.3342, "high": 23.6426, "low": 23.2788, "close": 23.6033, "volume": 389.23, "close_time": 1617616799999}, {"open_time": 1617616800000, "open": 23.6462, "high": 24.0226, "low": 23.6211, "close": 24.018, "volume": 2989.67, "close_time": 1617620399999}, {"open_time": 1617620400000, "open": 24.018, "high": 24.2923, "low": 23.7917, "close": 23.8451, "volume": 861.78, "close_time": 1617623999999}, {"open_time": 1617624000000, "open": 23.7922, "high": 23.8676, "low": 23.4058, "close": 23.487, "volume": 1072.33, "close_time": 1617627599999}, {"open_time": 1617627600000, "open": 23.4679, "high": 23.7498, "low": 23.33, "close": 23.6879, "volume": 1905.33, "close_time": 1617631199999}, {"open_time": 1617631200000, "open": 23.6835, "high": 24.6037, "low": 23.6453, "close": 24.584, "volume": 8398.38, "close_time": 1617634799999}, {"open_time": 1617634800000, "open": 24.491, "high": 24.491, "low": 24.0134, "close": 24.0963, "volume": 3903.14, "close_time": 1617638399999}, {"open_time": 1617638400000, "open": 24.1485, "high": 24.4397, "low": 23.7234, "close": 23.7968, "volume": 7429.11, "close_time": 1617641999999}, {"open_time": 1617642000000, "open": 23.8392, "high": 24.0042, "low": 23.6818, "close": 24.0042, "volume": 2718.92, "close_time": 1617645599999}, {"open_time": 1617645600000, "open": 23.9409, "high": 23.974, "low": 23.8323, "close": 23.8399, "volume": 1695.04, "close_time": 1617649199999}, {"open_time": 1617649200000, "open": 23.9645, "high": 24.1549, "low": 23.4979, "close": 23.5457, "volume": 10296.05, "close_time": 1617652799999}, {"open_time": 1617652800000, "open": 23.5249, "high": 23.7248, "low": 23.4475, "close": 23.6417, "volume": 2484.44, "close_time": 1617656399999}, {"open_time": 1617656400000, "open": 23.6655, "high": 23.6655, "low": 23.0056, "close": 23.1153, "volume": 3814.12, "close_time": 1617659999999}, {"open_time": 1617660000000, "open": 23.1366, "high": 23.2963, "low": 22.9722, "close": 23.1829, "volume": 5785.42, "close_time": 1617663599999}, {"open_time": 1617663600000, "open": 23.1444, "high": 23.1444, "low": 22.8029, "close": 23.0037, "volume": 7809.23, "close_time": 1617667199999}, {"open_time": 1617667200000, "open": 23.0219, "high": 23.0533, "low": 22.5746, "close": 22.5886, "volume": 5419.73, "close_time": 1617670799999}, {"open_time": 1617670800000, "open": 22.5886, "high": 22.8149, "low": 22.4918, "close": 22.7226, "volume": 4585.22, "close_time": 1617674399999}, {"open_time": 1617674400000, "open": 22.6155, "high": 22.8421, "low": 22.6155, "close": 22.7385, "volume": 781.62, "close_time": 1617677999999}, {"open_time": 1617678000000, "open": 22.6922, "high": 22.8244, "low": 22.6711, "close": 22.7513, "volume": 363.37, "close_time": 1617681599999}, {"open_time": 1617681600000, "open": 22.7797, "high": 23.114, "low": 22.6315, "close": 23.0512, "volume": 1895.15, "close_time": 1617685199999}, {"open_time": 1617685200000, "open": 23.114, "high": 23.114, "low": 22.8421, "close": 22.9013, "volume": 1174.46, "close_time": 1617688799999}, {"open_time": 1617688800000, "open": 22.9046, "high": 22.9046, "low": 22.7055, "close": 22.8875, "volume": 153.49, "close_time": 1617692399999}, {"open_time": 1617692400000, "open": 23.0058, "high": 23.2724, "low": 22.8966, "close": 22.9825, "volume": 2968.77, "close_time": 1617695999999}, {"open_time": 1617696000000, "open": 23.0531, "high": 23.7597, "low": 22.911, "close": 22.9229, "volume": 15646.2, "close_time": 1617699599999}, {"open_time": 1617699600000, "open": 22.9006, "high": 23.1112, "low": 22.8628, "close": 23.0418, "volume": 1722.94, "close_time": 1617703199999}, {"open_time": 1617703200000, "open": 23.0814, "high": 23.0814, "low": 22.2529, "close": 22.3578, "volume": 4770.42, "close_time": 1617706799999}, {"open_time": 1617706800000, "open": 22.3717, "high": 22.7547, "low": 22.2597, "close": 22.7547, "volume": 6853.85, "close_time": 1617710399999}, {"open_time": 1617710400000, "open": 22.7795, "high": 23.4467, "low": 22.6964, "close": 23.0096, "volume": 8331.58, "close_time": 1617713999999}, {"open_time": 1617714000000, "open": 23.0724, "high": 23.4473, "low": 22.8727, "close": 22.9477, "volume": 3103.1, "close_time": 1617717599999}, {"open_time": 1617717600000, "open": 22.8617, "high": 22.8617, "low": 21.8824, "close": 22.3037, "volume": 15237.59, "close_time": 1617721199999}, {"open_time": 1617721200000, "open": 22.2837, "high": 22.8766, "low": 22.243, "close": 22.7212, "volume": 4659.29, "close_time": 1617724799999}, {"open_time": 1617724800000, "open": 22.8758, "high": 23.3999, "low": 22.8475, "close": 23.381, "volume": 2421.97, "close_time": 1617728399999}, {"open_time": 1617728400000, "open": 23.4063, "high": 24.294, "low": 23.3566, "close": 24.1319, "volume": 10212.33, "close_time": 1617731999999}, {"open_time": 1617732000000, "open": 24.1626, "high": 24.4179, "low": 23.7414, "close": 24.0931, "volume": 11885.9, "close_time": 1617735599999}, {"open_time": 1617735600000, "open": 24.1701, "high": 24.6303, "low": 23.9801, "close": 24.2054, "volume": 11303.28, "close_time": 1617739199999}, {"open_time": 1617739200000, "open": 24.235, "high": 24.6439, "low": 24.0779, "close": 24.3035, "volume": 7746.9, "close_time": 1617742799999}, {"open_time": 1617742800000, "open": 24.3548, "high": 25.1282, "low": 24.02, "close": 24.9403, "volume": 16046.89, "close_time": 1617746399999}, {"open_time": 1617746400000, "open": 24.8917, "high": 25.2938, "low": 24.6991, "close": 24.9392, "volume": 11745.73, "close_time": 1617749999999}, {"open_time": 1617750000000, "open": 24.93, "high": 25.0722, "low": 24.7574, "close": 25.0722, "volume": 5910.89, "close_time": 1617753599999}, {"open_time": 1617753600000, "open": 25.1007, "high": 26.435, "low": 24.7368, "close": 24.8252, "volume": 29432.16, "close_time": 1617757199999}, {"open_time": 1617757200000, "open": 24.7219, "high": 24.9648, "low": 24.3341, "close": 24.39, "volume": 11621.62, "close_time": 1617760799999}, {"open_time": 1617760800000, "open": 24.389, "high": 24.5263, "low": 23.8027, "close": 24.3328, "volume": 16997.99, "close_time": 1617764399999}, {"open_time": 1617764400000, "open": 24.5263, "high": 25.4137, "low": 24.5263, "close": 25.1293, "volume": 14608.07, "close_time": 1617767999999}, {"open_time": 1617768000000, "open": 25.1848, "high": 25.7981, "low": 24.7534, "close": 25.1509, "volume": 9942.26, "close_time": 1617771599999}, {"open_time": 1617771600000, "open": 25.2729, "high": 25.8441, "low": 25.1099, "close": 25.7844, "volume": 4191.35, "close_time": 1617775199999}, {"open_time": 1617775200000, "open": 25.8441, "high": 26.3864, "low": 25.6129, "close": 25.6223, "volume": 12603.82, "close_time": 1617778799999}, {"open_time": 1617778800000, "open": 25.6223, "high": 25.6351, "low": 25.1922, "close": 25.343, "volume": 6858.63, "close_time": 1617782399999}, {"open_time": 1617782400000, "open": 25.2843, "high": 25.3684, "low": 25.0064, "close": 25.2463, "volume": 1527.48, "close_time": 1617785999999}, {"open_time": 1617786000000, "open": 25.2401, "high": 25.3384, "low": 24.0517, "close": 25.2932, "volume": 11886.29, "close_time": 1617789599999}, {"open_time": 1617789600000, "open": 25.2519, "high": 25.4516, "low": 24.2821, "close": 24.3142, "volume": 8063.17, "close_time": 1617793199999}, {"open_time": 1617793200000, "open": 24.3827, "high": 24.5263, "low": 22.9663, "close": 23.9397, "volume": 12611.31, "close_time": 1617796799999}, {"open_time": 1617796800000, "open": 24.0016, "high": 25.133, "low": 23.2712, "close": 24.9436, "volume": 10514.07, "close_time": 1617800399999}, {"open_time": 1617800400000, "open": 24.9372, "high": 26.4771, "low": 24.8414, "close": 26.3315, "volume": 24221.03, "close_time": 1617803999999}, {"open_time": 1617804000000, "open": 26.3626, "high": 27.5595, "low": 26.3583, "close": 27.0321, "volume": 19223.12, "close_time": 1617807599999}, {"open_time": 1617807600000, "open": 27.0994, "high": 28.0, "low": 26.0802, "close": 26.5907, "volume": 20758.24, "close_time": 1617811199999}, {"open_time": 1617811200000, "open": 26.6317, "high": 27.2433, "low": 26.126, "close": 26.8389, "volume": 7340.42, "close_time": 1617814799999}, {"open_time": 1617814800000, "open": 26.8211, "high": 26.8299, "low": 25.8551, "close": 25.8551, "volume": 6791.05, "close_time": 1617818399999}, {"open_time": 1617818400000, "open": 25.8449, "high": 26.6162, "low": 25.7158, "close": 26.0552, "volume": 7290.87, "close_time": 1617821999999}, {"open_time": 1617822000000, "open": 25.9826, "high": 26.9637, "low": 25.3309, "close": 26.8394, "volume": 8452.52, "close_time": 1617825599999}, {"open_time": 1617825600000, "open": 26.8947, "high": 27.0085, "low": 26.1809, "close": 26.3577, "volume": 5255.96, "close_time": 1617829199999}, {"open_time": 1617829200000, "open": 26.2911, "high": 27.0115, "low": 26.2911, "close": 26.8951, "volume": 3659.61, "close_time": 1617832799999}, {"open_time": 1617832800000, "open": 26.7472, "high": 27.0532, "low": 26.7263, "close": 27.0113, "volume": 1193.39, "close_time": 1617836399999}, {"open_time": 1617836400000, "open": 27.015, "high": 27.4513, "low": 26.4228, "close": 26.4541, "volume": 5469.1, "close_time": 1617839999999}, {"open_time": 1617840000000, "open": 26.5844, "high": 27.2305, "low": 25.8605, "close": 27.2096, "volume": 14891.89, "close_time": 1617843599999}, {"open_time": 1617843600000, "open": 27.0901, "high": 27.2, "low": 26.6471, "close": 26.6927, "volume": 4932.37, "close_time": 1617847199999}, {"open_time": 1617847200000, "open": 26.7348, "high": 26.7771, "low": 26.1772, "close": 26.4077, "volume": 6037.01, "close_time": 1617850799999}, {"open_time": 1617850800000, "open": 26.2604, "high": 26.2631, "low": 25.8882, "close": 25.9975, "volume": 2576.84, "close_time": 1617854399999}, {"open_time": 1617854400000, "open": 26.0689, "high": 26.5542, "low": 26.0689, "close": 26.4395, "volume": 2041.02, "close_time": 1617857999999}, {"open_time": 1617858000000, "open": 26.5367, "high": 26.8173, "low": 26.5367, "close": 26.7177, "volume": 384.21, "close_time": 1617861599999}, {"open_time": 1617861600000, "open": 26.7791, "high": 27.2443, "low": 26.7791, "close": 27.2443, "volume": 3719.19, "close_time": 1617865199999}, {"open_time": 1617865200000, "open": 27.2444, "high": 27.3016, "low": 26.64, "close": 27.1021, "volume": 2044.69, "close_time": 1617868799999}, {"open_time": 1617868800000, "open": 27.0988, "high": 27.9247, "low": 27.0758, "close": 27.8071, "volume": 5529.78, "close_time": 1617872399999}, {"open_time": 1617872400000, "open": 27.9247, "high": 27.9614, "low": 27.0408, "close": 27.3415, "volume": 4309.17, "close_time": 1617875999999}, {"open_time": 1617876000000, "open": 27.445, "high": 27.6919, "low": 26.9622, "close": 27.232, "volume": 6975.37, "close_time": 1617879599999}, {"open_time": 1617879600000, "open": 27.1825, "high": 27.1825, "low": 26.5151, "close": 26.5466, "volume": 6900.95, "close_time": 1617883199999}, {"open_time": 1617883200000, "open": 26.486, "high": 27.15, "low": 26.2068, "close": 26.9026, "volume": 6828.03, "close_time": 1617886799999}, {"open_time": 1617886800000, "open": 26.8774, "high": 26.8821, "low": 26.2631, "close": 26.3671, "volume": 7793.45, "close_time": 1617890399999}, {"open_time": 1617890400000, "open": 26.3493, "high": 26.396, "low": 25.8369, "close": 25.968, "volume": 9073.66, "close_time": 1617893999999}, {"open_time": 1617894000000, "open": 25.968, "high": 26.4666, "low": 25.6643, "close": 26.1837, "volume": 5261.18, "close_time": 1617897599999}, {"open_time": 1617897600000, "open": 26.1804, "high": 26.9367, "low": 26.1804, "close": 26.5273, "volume": 6835.35, "close_time": 1617901199999}, {"open_time": 1617901200000, "open": 26.5212, "high": 26.5212, "low": 26.041, "close": 26.4092, "volume": 3061.86, "close_time": 1617904799999}, {"open_time": 1617904800000, "open": 26.4202, "high": 26.512, "low": 26.0363, "close": 26.3894, "volume": 6845.28, "close_time": 1617908399999}, {"open_time": 1617908400000, "open": 26.3375, "high": 26.4376, "low": 26.1735, "close": 26.2609, "volume": 3101.38, "close_time": 1617911999999}, {"open_time": 1617912000000, "open": 26.3531, "high": 26.3921, "low": 26.0526, "close": 26.3491, "volume": 4105.22, "close_time": 1617915599999}, {"open_time": 1617915600000, "open": 26.2952, "high": 26.5181, "low": 26.0125, "close": 26.3754, "volume": 5504.98, "close_time": 1617919199999}, {"open_time": 1617919200000, "open": 26.3902, "high": 26.9879, "low": 26.3902, "close": 26.9879, "volume": 3412.24, "close_time": 1617922799999}, {"open_time": 1617922800000, "open": 26.9876, "high": 27.0, "low": 26.847, "close": 27.0, "volume": 1008.54, "close_time": 1617926399999}, {"open_time": 1617926400000, "open": 26.8759, "high": 27.5142, "low": 26.7476, "close": 27.1576, "volume": 8509.39, "close_time": 1617929999999}, {"open_time": 1617930000000, "open": 27.2789, "high": 27.3836, "low": 27.0963, "close": 27.1549, "volume": 6968.51, "close_time": 1617933599999}, {"open_time": 1617933600000, "open": 27.116, "high": 27.5441, "low": 27.046, "close": 27.4708, "volume": 7645.21, "close_time": 1617937199999}, {"open_time": 1617937200000, "open": 27.4963, "high": 27.8739, "low": 27.2783, "close": 27.5833, "volume": 10957.55, "close_time": 1617940799999}, {"open_time": 1617940800000, "open": 27.7109, "high": 28.3134, "low": 27.6903, "close": 28.3003, "volume": 9900.25, "close_time": 1617944399999}, {"open_time": 1617944400000, "open": 28.2671, "high": 28.3208, "low": 27.6949, "close": 27.7218, "volume": 4705.96, "close_time": 1617947999999}, {"open_time": 1617948000000, "open": 27.7153, "high": 27.9336, "low": 27.5463, "close": 27.5743, "volume": 3737.32, "close_time": 1617951599999}, {"open_time": 1617951600000, "open": 27.5424, "high": 28.1578, "low": 27.4101, "close": 28.1578, "volume": 8370.83, "close_time": 1617955199999}, {"open_time": 1617955200000, "open": 28.1598, "high": 28.2765, "low": 27.7582, "close": 28.0661, "volume": 1486.55, "close_time": 1617958799999}, {"open_time": 1617958800000, "open": 28.1042, "high": 28.7169, "low": 28.1042, "close": 28.6018, "volume": 2698.77, "close_time": 1617962399999}, {"open_time": 1617962400000, "open": 28.4261, "high": 28.7457, "low": 28.1328, "close": 28.6227, "volume": 3975.94, "close_time": 1617965999999}, {"open_time": 1617966000000, "open": 28.696, "high": 28.7513, "low": 28.3561, "close": 28.6433, "volume": 1720.8, "close_time": 1617969599999}, {"open_time": 1617969600000, "open": 28.7262, "high": 28.9328, "low": 28.2657, "close": 28.5093, "volume": 5498.61, "close_time": 1617973199999}, {"open_time": 1617973200000, "open": 28.5385, "high": 28.6967, "low": 28.28, "close": 28.3654, "volume": 2132.79, "close_time": 1617976799999}, {"open_time": 1617976800000, "open": 28.3983, "high": 28.972, "low": 28.2377, "close": 28.4165, "volume": 4994.24, "close_time": 1617980399999}, {"open_time": 1617980400000, "open": 28.4637, "high": 28.6324, "low": 28.0058, "close": 28.0671, "volume": 6015.72, "close_time": 1617983999999}, {"open_time": 1617984000000, "open": 28.1692, "high": 28.1692, "low": 27.7266, "close": 28.1578, "volume": 1862.72, "close_time": 1617987599999}, {"open_time": 1617987600000, "open": 28.2307, "high": 28.7658, "low": 28.1893, "close": 28.618, "volume": 5659.77, "close_time": 1617991199999}, {"open_time": 1617991200000, "open": 28.7872, "high": 28.94, "low": 28.3606, "close": 28.6086, "volume": 2264.15, "close_time": 1617994799999}, {"open_time": 1617994800000, "open": 28.6471, "high": 28.7812, "low": 28.4873, "close": 28.6977, "volume": 2544.46, "close_time": 1617998399999}, {"open_time": 1617998400000, "open": 28.6975, "high": 28.749, "low": 28.1512, "close": 28.2395, "volume": 3782.26, "close_time": 1618001999999}, {"open_time": 1618002000000, "open": 28.2454, "high": 28.2759, "low": 28.0307, "close": 28.096, "volume": 4563.23, "close_time": 1618005599999}, {"open_time": 1618005600000, "open": 28.253, "high": 28.291, "low": 27.8657, "close": 27.9531, "volume": 1717.84, "close_time": 1618009199999}, {"open_time": 1618009200000, "open": 27.9578, "high": 27.9754, "low": 27.6457, "close": 27.6707, "volume": 10369.64, "close_time": 1618012799999}, {"open_time": 1618012800000, "open": 27.6673, "high": 28.2457, "low": 27.4617, "close": 27.7217, "volume": 5221.02, "close_time": 1618016399999}, {"open_time": 1618016400000, "open": 27.5883, "high": 28.0988, "low": 27.4944, "close": 28.0988, "volume": 4891.78, "close_time": 1618019999999}, {"open_time": 1618020000000, "open": 28.1083, "high": 28.1993, "low": 27.8142, "close": 27.8278, "volume": 2968.73, "close_time": 1618023599999}, {"open_time": 1618023600000, "open": 27.7835, "high": 27.8012, "low": 27.4747, "close": 27.4747, "volume": 6022.22, "close_time": 1618027199999}, {"open_time": 1618027200000, "open": 27.4747, "high": 27.4747, "low": 27.0666, "close": 27.1936, "volume": 4429.9, "close_time": 1618030799999}, {"open_time": 1618030800000, "open": 27.1533, "high": 27.3141, "low": 26.9737, "close": 27.1984, "volume": 5260.39, "close_time": 1618034399999}, {"open_time": 1618034400000, "open": 27.2842, "high": 27.4698, "low": 26.993, "close": 27.0664, "volume": 1687.97, "close_time": 1618037999999}, {"open_time": 1618038000000, "open": 26.993, "high": 27.1206, "low": 26.8251, "close": 27.0423, "volume": 1298.82, "close_time": 1618041599999}, {"open_time": 1618041600000, "open": 27.0885, "high": 27.5263, "low": 27.0885, "close": 27.2365, "volume": 2372.39, "close_time": 1618045199999}, {"open_time": 1618045200000, "open": 27.2279, "high": 27.4999, "low": 27.2279, "close": 27.4622, "volume": 663.12, "close_time": 1618048799999}, {"open_time": 1618048800000, "open": 27.5008, "high": 27.647, "low": 27.414, "close": 27.647, "volume": 191.02, "close_time": 1618052399999}, {"open_time": 1618052400000, "open": 27.6785, "high": 27.9583, "low": 27.6161, "close": 27.8862, "volume": 1916.46, "close_time": 1618055999999}, {"open_time": 1618056000000, "open": 27.9484, "high": 28.1544, "low": 27.4921, "close": 27.5751, "volume": 2195.14, "close_time": 1618059599999}, {"open_time": 1618059600000, "open": 27.5875, "high": 27.6523, "low": 27.1929, "close": 27.3667, "volume": 7803.69, "close_time": 1618063199999}, {"open_time": 1618063200000, "open": 27.2844, "high": 27.4419, "low": 27.1512, "close": 27.2334, "volume": 3828.67, "close_time": 1618066799999}, {"open_time": 1618066800000, "open": 27.2434, "high": 27.2434, "low": 26.8711, "close": 27.0624, "volume": 2061.97, "close_time": 1618070399999}, {"open_time": 1618070400000, "open": 27.0979, "high": 27.5197, "low": 27.0979, "close": 27.2004, "volume": 1937.76, "close_time": 1618073999999}, {"open_time": 1618074000000, "open": 27.2123, "high": 27.4753, "low": 27.066, "close": 27.3466, "volume": 626.05, "close_time": 1618077599999}, {"open_time": 1618077600000, "open": 27.2723, "high": 27.4012, "low": 27.0438, "close": 27.2152, "volume": 1561.5, "close_time": 1618081199999}, {"open_time": 1618081200000, "open": 27.2152, "high": 27.2152, "low": 26.6447, "close": 26.6447, "volume": 3711.56, "close_time": 1618084799999}, {"open_time": 1618084800000, "open": 26.6243, "high": 26.8304, "low": 26.0, "close": 26.1816, "volume": 8791.35, "close_time": 1618088399999}, {"open_time": 1618088400000, "open": 26.1816, "high": 26.835, "low": 26.1816, "close": 26.5578, "volume": 4347.91, "close_time": 1618091999999}, {"open_time": 1618092000000, "open": 26.6104, "high": 26.7049, "low": 26.5216, "close": 26.5955, "volume": 4435.76, "close_time": 1618095599999}, {"open_time": 1618095600000, "open": 26.6204, "high": 26.8361, "low": 26.6204, "close": 26.8361, "volume": 199.44, "close_time": 1618099199999}, {"open_time": 1618099200000, "open": 26.7093, "high": 26.94, "low": 26.6204, "close": 26.6204, "volume": 880.95, "close_time": 1618102799999}, {"open_time": 1618102800000, "open": 26.5315, "high": 26.5315, "low": 26.3032, "close": 26.4749, "volume": 2794.66, "close_time": 1618106399999}, {"open_time": 1618106400000, "open": 26.4746, "high": 26.634, "low": 26.2629, "close": 26.2629, "volume": 1638.77, "close_time": 1618109999999}, {"open_time": 1618110000000, "open": 26.3837, "high": 26.3866, "low": 26.1411, "close": 26.2082, "volume": 5006.87, "close_time": 1618113599999}, {"open_time": 1618113600000, "open": 26.1456, "high": 26.248, "low": 25.9216, "close": 26.0457, "volume": 3997.89, "close_time": 1618117199999}, {"open_time": 1618117200000, "open": 26.0323, "high": 26.2551, "low": 25.8669, "close": 25.8669, "volume": 1184.33, "close_time": 1618120799999}, {"open_time": 1618120800000, "open": 25.8959, "high": 26.0488, "low": 25.5554, "close": 25.967, "volume": 4259.78, "close_time": 1618124399999}, {"open_time": 1618124400000, "open": 25.952, "high": 26.4081, "low": 25.952, "close": 26.2994, "volume": 2018.71, "close_time": 1618127999999}, {"open_time": 1618128000000, "open": 26.401, "high": 26.4476, "low": 26.2712, "close": 26.3893, "volume": 2463.08, "close_time": 1618131599999}, {"open_time": 1618131600000, "open": 26.4115, "high": 26.4115, "low": 25.9832, "close": 26.2809, "volume": 1694.45, "close_time": 1618135199999}, {"open_time": 1618135200000, "open": 26.2109, "high": 26.2156, "low": 25.9288, "close": 25.9288, "volume": 350.78, "close_time": 1618138799999}, {"open_time": 1618138800000, "open": 25.9144, "high": 26.1417, "low": 25.9144, "close": 26.1344, "volume": 338.46, "close_time": 1618142399999}, {"open_time": 1618142400000, "open": 26.0211, "high": 26.2372, "low": 25.9529, "close": 26.2324, "volume": 188.26, "close_time": 1618145999999}, {"open_time": 1618146000000, "open": 26.3346, "high": 26.8276, "low": 26.333, "close": 26.8276, "volume": 5130.08, "close_time": 1618149599999}, {"open_time": 1618149600000, "open": 26.7644, "high": 27.0894, "low": 26.6843, "close": 27.0894, "volume": 2936.21, "close_time": 1618153199999}, {"open_time": 1618153200000, "open": 27.1052, "high": 27.8826, "low": 27.0893, "close": 27.5736, "volume": 5901.62, "close_time": 1618156799999}, {"open_time": 1618156800000, "open": 27.6108, "high": 27.9128, "low": 27.383, "close": 27.383, "volume": 1914.82, "close_time": 1618160399999}, {"open_time": 1618160400000, "open": 27.4316, "high": 27.8586, "low": 27.4316, "close": 27.5933, "volume": 1824.95, "close_time": 1618163999999}, {"open_time": 1618164000000, "open": 27.6741, "high": 28.2618, "low": 27.5774, "close": 28.2618, "volume": 3473.96, "close_time": 1618167599999}, {"open_time": 1618167600000, "open": 28.2618, "high": 28.6574, "low": 28.0232, "close": 28.539, "volume": 7359.1, "close_time": 1618171199999}, {"open_time": 1618171200000, "open": 28.5772, "high": 28.6556, "low": 28.3426, "close": 28.4267, "volume": 2956.04, "close_time": 1618174799999}, {"open_time": 1618174800000, "open": 28.4384, "high": 28.5175, "low": 28.1178, "close": 28.2103, "volume": 2889.16, "close_time": 1618178399999}, {"open_time": 1618178400000, "open": 28.1048, "high": 28.1048, "low": 27.7, "close": 27.7, "volume": 3678.11, "close_time": 1618181999999}, {"open_time": 1618182000000, "open": 27.7722, "high": 27.8791, "low": 27.7168, "close": 27.8363, "volume": 2035.96, "close_time": 1618185599999}, {"open_time": 1618185600000, "open": 27.8792, "high": 28.3619, "low": 27.8792, "close": 28.3619, "volume": 1790.75, "close_time": 1618189199999}, {"open_time": 1618189200000, "open": 28.1998, "high": 29.8879, "low": 28.1469, "close": 29.7614, "volume": 14238.96, "close_time": 1618192799999}, {"open_time": 1618192800000, "open": 29.8173, "high": 29.8197, "low": 29.0904, "close": 29.3497, "volume": 13970.4, "close_time": 1618196399999}, {"open_time": 1618196400000, "open": 29.3815, "high": 29.5244, "low": 28.7987, "close": 28.8643, "volume": 11359.64, "close_time": 1618199999999}, {"open_time": 1618200000000, "open": 28.8643, "high": 28.9331, "low": 28.5327, "close": 28.5327, "volume": 2568.72, "close_time": 1618203599999}, {"open_time": 1618203600000, "open": 28.5566, "high": 29.0299, "low": 28.4426, "close": 28.902, "volume": 3888.29, "close_time": 1618207199999}, {"open_time": 1618207200000, "open": 29.0967, "high": 29.431, "low": 28.9804, "close": 29.1673, "volume": 3082.01, "close_time": 1618210799999}, {"open_time": 1618210800000, "open": 29.0651, "high": 29.0832, "low": 28.3114, "close": 28.3274, "volume": 7543.51, "close_time": 1618214399999}, {"open_time": 1618214400000, "open": 28.4091, "high": 28.6862, "low": 28.1528, "close": 28.6033, "volume": 3881.17, "close_time": 1618217999999}, {"open_time": 1618218000000, "open": 28.5405, "high": 28.5405, "low": 27.7128, "close": 27.8493, "volume": 6072.09, "close_time": 1618221599999}, {"open_time": 1618221600000, "open": 27.9473, "high": 28.33, "low": 27.4524, "close": 27.6753, "volume": 9655.3, "close_time": 1618225199999}, {"open_time": 1618225200000, "open": 27.7368, "high": 28.0763, "low": 27.58, "close": 28.0763, "volume": 2442.97, "close_time": 1618228799999}, {"open_time": 1618228800000, "open": 28.0813, "high": 28.0813, "low": 27.8297, "close": 27.8297, "volume": 621.97, "close_time": 1618232399999}, {"open_time": 1618232400000, "open": 28.0188, "high": 28.4514, "low": 27.9897, "close": 28.2928, "volume": 2597.57, "close_time": 1618235999999}, {"open_time": 1618236000000, "open": 28.1863, "high": 28.2125, "low": 27.1819, "close": 27.1819, "volume": 3154.36, "close_time": 1618239599999}, {"open_time": 1618239600000, "open": 27.2654, "high": 27.3581, "low": 26.8458, "close": 27.2358, "volume": 3104.54, "close_time": 1618243199999}, {"open_time": 1618243200000, "open": 27.1327, "high": 27.5539, "low": 26.9462, "close": 27.5312, "volume": 2307.65, "close_time": 1618246799999}, {"open_time": 1618246800000, "open": 27.4943, "high": 27.6462, "low": 27.4141, "close": 27.4849, "volume": 1127.0, "close_time": 1618250399999}, {"open_time": 1618250400000, "open": 27.5442, "high": 27.7663, "low": 27.5442, "close": 27.6943, "volume": 775.79, "close_time": 1618253999999}, {"open_time": 1618254000000, "open": 27.7051, "high": 27.7051, "low": 27.4947, "close": 27.5427, "volume": 197.49, "close_time": 1618257599999}, {"open_time": 1618257600000, "open": 27.4879, "high": 27.8893, "low": 27.4258, "close": 27.8744, "volume": 2055.0, "close_time": 1618261199999}, {"open_time": 1618261200000, "open": 27.8102, "high": 28.2804, "low": 27.7225, "close": 28.2423, "volume": 1983.53, "close_time": 1618264799999}, {"open_time": 1618264800000, "open": 28.2896, "high": 28.4237, "low": 28.0968, "close": 28.1632, "volume": 3196.95, "close_time": 1618268399999}, {"open_time": 1618268400000, "open": 28.2603, "high": 28.6091, "low": 28.2603, "close": 28.5443, "volume": 6843.72, "close_time": 1618271999999}, {"open_time": 1618272000000, "open": 28.6106, "high": 28.786, "low": 28.46, "close": 28.7149, "volume": 1821.76, "close_time": 1618275599999}, {"open_time": 1618275600000, "open": 28.5183, "high": 28.7172, "low": 28.3269, "close": 28.3269, "volume": 3298.66, "close_time": 1618279199999}, {"open_time": 1618279200000, "open": 28.3193, "high": 28.3604, "low": 28.1989, "close": 28.2018, "volume": 583.67, "close_time": 1618282799999}, {"open_time": 1618282800000, "open": 28.1989, "high": 28.2238, "low": 27.8875, "close": 27.9247, "volume": 2610.31, "close_time": 1618286399999}, {"open_time": 1618286400000, "open": 27.961, "high": 27.98, "low": 27.6507, "close": 27.7122, "volume": 2552.83, "close_time": 1618289999999}, {"open_time": 1618290000000, "open": 27.76, "high": 27.8634, "low": 27.0557, "close": 27.0557, "volume": 3921.36, "close_time": 1618293599999}, {"open_time": 1618293600000, "open": 27.0634, "high": 27.2654, "low": 26.8946, "close": 26.979, "volume": 1725.98, "close_time": 1618297199999}, {"open_time": 1618297200000, "open": 26.9809, "high": 27.0492, "low": 26.412, "close": 26.8311, "volume": 3263.88, "close_time": 1618300799999}, {"open_time": 1618300800000, "open": 26.8077, "high": 26.8077, "low": 26.4229, "close": 26.7497, "volume": 1559.83, "close_time": 1618304399999}, {"open_time": 1618304400000, "open": 26.7212, "high": 26.9846, "low": 26.7212, "close": 26.9846, "volume": 627.06, "close_time": 1618307999999}, {"open_time": 1618308000000, "open": 27.0732, "high": 27.2154, "low": 27.0036, "close": 27.0729, "volume": 1646.9, "close_time": 1618311599999}, {"open_time": 1618311600000, "open": 27.0128, "high": 27.0128, "low": 26.6871, "close": 26.7348, "volume": 2004.25, "close_time": 1618315199999}, {"open_time": 1618315200000, "open": 26.7348, "high": 27.0243, "low": 26.7177, "close": 26.8709, "volume": 871.2, "close_time": 1618318799999}, {"open_time": 1618318800000, "open": 27.0028, "high": 27.1846, "low": 26.8472, "close": 26.8701, "volume": 2383.37, "close_time": 1618322399999}, {"open_time": 1618322400000, "open": 26.8701, "high": 27.5263, "low": 26.8701, "close": 27.4647, "volume": 6665.42, "close_time": 1618325999999}, {"open_time": 1618326000000, "open": 27.5526, "high": 27.9398, "low": 27.5008, "close": 27.5689, "volume": 5329.46, "close_time": 1618329599999}, {"open_time": 1618329600000, "open": 27.5208, "high": 27.8134, "low": 27.2426, "close": 27.8134, "volume": 2337.26, "close_time": 1618333199999}, {"open_time": 1618333200000, "open": 27.7178, "high": 28.1322, "low": 27.6015, "close": 28.1322, "volume": 3902.95, "close_time": 1618336799999}, {"open_time": 1618336800000, "open": 28.0905, "high": 28.2254, "low": 27.2716, "close": 27.3924, "volume": 2137.0, "close_time": 1618340399999}, {"open_time": 1618340400000, "open": 27.4489, "high": 27.7139, "low": 27.3986, "close": 27.7118, "volume": 1784.72, "close_time": 1618343999999}, {"open_time": 1618344000000, "open": 27.7118, "high": 27.8567, "low": 27.605, "close": 27.8024, "volume": 811.14, "close_time": 1618347599999}, {"open_time": 1618347600000, "open": 27.8024, "high": 27.8024, "low": 27.4496, "close": 27.4895, "volume": 1893.2, "close_time": 1618351199999}, {"open_time": 1618351200000, "open": 27.4879, "high": 27.6017, "low": 27.2584, "close": 27.5365, "volume": 1714.19, "close_time": 1618354799999}, {"open_time": 1618354800000, "open": 27.6802, "high": 27.7666, "low": 27.4308, "close": 27.4445, "volume": 2306.95, "close_time": 1618358399999}, {"open_time": 1618358400000, "open": 27.4814, "high": 27.4814, "low": 26.6497, "close": 26.7477, "volume": 6627.2, "close_time": 1618361999999}, {"open_time": 1618362000000, "open": 26.7898, "high": 26.8109, "low": 26.3643, "close": 26.8109, "volume": 2430.48, "close_time": 1618365599999}, {"open_time": 1618365600000, "open": 26.7328, "high": 26.7328, "low": 26.2226, "close": 26.35, "volume": 4832.77, "close_time": 1618369199999}, {"open_time": 1618369200000, "open": 26.291, "high": 26.8288, "low": 26.2373, "close": 26.796, "volume": 2600.08, "close_time": 1618372799999}, {"open_time": 1618372800000, "open": 26.8336, "high": 27.1424, "low": 26.7467, "close": 26.9205, "volume": 4095.33, "close_time": 1618376399999}, {"open_time": 1618376400000, "open": 26.9764, "high": 27.3231, "low": 26.7821, "close": 26.805, "volume": 19441.42, "close_time": 1618379999999}, {"open_time": 1618380000000, "open": 26.764, "high": 27.1562, "low": 26.5816, "close": 26.5817, "volume": 6299.33, "close_time": 1618383599999}, {"open_time": 1618383600000, "open": 26.5815, "high": 26.7668, "low": 26.3791, "close": 26.5518, "volume": 4209.97, "close_time": 1618387199999}, {"open_time": 1618387200000, "open": 26.3749, "high": 26.8231, "low": 26.0475, "close": 26.1711, "volume": 8111.55, "close_time": 1618390799999}, {"open_time": 1618390800000, "open": 26.1789, "high": 26.2737, "low": 25.5508, "close": 25.9422, "volume": 9659.13, "close_time": 1618394399999}, {"open_time": 1618394400000, "open": 25.9273, "high": 26.2603, "low": 25.9273, "close": 26.2463, "volume": 455.66, "close_time": 1618397999999}, {"open_time": 1618398000000, "open": 26.0725, "high": 26.2189, "low": 25.9897, "close": 26.0001, "volume": 342.16, "close_time": 1618401599999}, {"open_time": 1618401600000, "open": 25.9393, "high": 26.2237, "low": 25.7388, "close": 25.9868, "volume": 5779.99, "close_time": 1618405199999}, {"open_time": 1618405200000, "open": 25.9, "high": 26.1484, "low": 25.6136, "close": 25.6136, "volume": 4750.29, "close_time": 1618408799999}, {"open_time": 1618408800000, "open": 25.57, "high": 25.57, "low": 24.7417, "close": 25.3138, "volume": 14692.68, "close_time": 1618412399999}, {"open_time": 1618412400000, "open": 25.2895, "high": 25.8421, "low": 25.2895, "close": 25.7998, "volume": 4159.1, "close_time": 1618415999999}, {"open_time": 1618416000000, "open": 25.8496, "high": 26.6053, "low": 25.4211, "close": 26.5175, "volume": 4693.85, "close_time": 1618419599999}, {"open_time": 1618419600000, "open": 26.4326, "high": 26.8316, "low": 25.6295, "close": 25.6295, "volume": 11324.57, "close_time": 1618423199999}, {"open_time": 1618423200000, "open": 25.6021, "high": 25.8363, "low": 25.1793, "close": 25.6598, "volume": 7371.35, "close_time": 1618426799999}, {"open_time": 1618426800000, "open": 25.4867, "high": 25.636, "low": 25.021, "close": 25.3947, "volume": 12608.26, "close_time": 1618430399999}, {"open_time": 1618430400000, "open": 25.3721, "high": 25.5943, "low": 25.1746, "close": 25.5943, "volume": 3823.99, "close_time": 1618433999999}, {"open_time": 1618434000000, "open": 25.6428, "high": 26.0238, "low": 25.5909, "close": 25.9294, "volume": 3086.37, "close_time": 1618437599999}, {"open_time": 1618437600000, "open": 25.8744, "high": 26.4084, "low": 25.8629, "close": 26.1262, "volume": 1215.08, "close_time": 1618441199999}, {"open_time": 1618441200000, "open": 26.1071, "high": 26.5385, "low": 26.1054, "close": 26.423, "volume": 1998.82, "close_time": 1618444799999}, {"open_time": 1618444800000, "open": 26.4262, "high": 26.622, "low": 26.2631, "close": 26.4344, "volume": 4519.36, "close_time": 1618448399999}, {"open_time": 1618448400000, "open": 26.4766, "high": 26.6309, "low": 26.1873, "close": 26.193, "volume": 1341.78, "close_time": 1618451999999}, {"open_time": 1618452000000, "open": 26.1945, "high": 26.2365, "low": 25.5134, "close": 25.5963, "volume": 5017.7, "close_time": 1618455599999}, {"open_time": 1618455600000, "open": 25.5, "high": 25.7866, "low": 25.499, "close": 25.6698, "volume": 1754.15, "close_time": 1618459199999}, {"open_time": 1618459200000, "open": 25.7189, "high": 26.1412, "low": 25.5918, "close": 25.7839, "volume": 6262.69, "close_time": 1618462799999}, {"open_time": 1618462800000, "open": 25.7634, "high": 26.0227, "low": 25.6508, "close": 26.0227, "volume": 987.22, "close_time": 1618466399999}, {"open_time": 1618466400000, "open": 26.0453, "high": 26.3771, "low": 25.939, "close": 26.1949, "volume": 1532.47, "close_time": 1618469999999}, {"open_time": 1618470000000, "open": 26.1206, "high": 26.923, "low": 26.0526, "close": 26.822, "volume": 4853.11, "close_time": 1618473599999}, {"open_time": 1618473600000, "open": 26.9241, "high": 26.9859, "low": 26.47, "close": 26.5111, "volume": 4945.36, "close_time": 1618477199999}, {"open_time": 1618477200000, "open": 26.466, "high": 26.7681, "low": 26.4324, "close": 26.6711, "volume": 813.31, "close_time": 1618480799999}, {"open_time": 1618480800000, "open": 26.753, "high": 26.9186, "low": 26.3658, "close": 26.4724, "volume": 4303.72, "close_time": 1618484399999}, {"open_time": 1618484400000, "open": 26.5003, "high": 26.6731, "low": 26.4379, "close": 26.5342, "volume": 1372.69, "close_time": 1618487999999}, {"open_time": 1618488000000, "open": 26.5779, "high": 27.4032, "low": 26.5779, "close": 27.315, "volume": 3611.04, "close_time": 1618491599999}, {"open_time": 1618491600000, "open": 27.4032, "high": 27.5647, "low": 27.1342, "close": 27.389, "volume": 4018.5, "close_time": 1618495199999}, {"open_time": 1618495200000, "open": 27.3157, "high": 27.5662, "low": 27.1982, "close": 27.4592, "volume": 1725.15, "close_time": 1618498799999}, {"open_time": 1618498800000, "open": 27.553, "high": 27.6866, "low": 27.2112, "close": 27.2258, "volume": 3139.74, "close_time": 1618502399999}, {"open_time": 1618502400000, "open": 27.2945, "high": 27.4932, "low": 26.8619, "close": 27.2815, "volume": 8973.89, "close_time": 1618505999999}, {"open_time": 1618506000000, "open": 27.2365, "high": 27.2365, "low": 26.7556, "close": 27.1002, "volume": 2635.33, "close_time": 1618509599999}, {"open_time": 1618509600000, "open": 27.1431, "high": 27.2743, "low": 26.9191, "close": 26.9599, "volume": 1610.27, "close_time": 1618513199999}, {"open_time": 1618513200000, "open": 26.9602, "high": 27.3259, "low": 26.784, "close": 27.3259, "volume": 2039.4, "close_time": 1618516799999}, {"open_time": 1618516800000, "open": 27.2718, "high": 27.8122, "low": 27.1978, "close": 27.8122, "volume": 8436.05, "close_time": 1618520399999}, {"open_time": 1618520400000, "open": 27.7675, "high": 28.0759, "low": 27.6622, "close": 27.8915, "volume": 1451.46, "close_time": 1618523999999}, {"open_time": 1618524000000, "open": 27.8915, "high": 28.2013, "low": 27.8364, "close": 27.8988, "volume": 7850.76, "close_time": 1618527599999}, {"open_time": 1618527600000, "open": 27.9128, "high": 28.0002, "low": 27.7776, "close": 27.7903, "volume": 273.45, "close_time": 1618531199999}, {"open_time": 1618531200000, "open": 27.8451, "high": 28.2001, "low": 27.7963, "close": 28.0494, "volume": 4568.99, "close_time": 1618534799999}, {"open_time": 1618534800000, "open": 28.152, "high": 28.2295, "low": 27.3949, "close": 27.507, "volume": 5314.51, "close_time": 1618538399999}, {"open_time": 1618538400000, "open": 27.6114, "high": 27.6953, "low": 27.3629, "close": 27.4474, "volume": 2034.0, "close_time": 1618541999999}, {"open_time": 1618542000000, "open": 27.4995, "high": 27.9843, "low": 27.345, "close": 27.9497, "volume": 5243.02, "close_time": 1618545599999}, {"open_time": 1618545600000, "open": 27.8855, "high": 28.0852, "low": 27.2855, "close": 27.3296, "volume": 3124.04, "close_time": 1618549199999}, {"open_time": 1618549200000, "open": 27.2763, "high": 27.5601, "low": 27.0326, "close": 27.101, "volume": 5076.25, "close_time": 1618552799999}, {"open_time": 1618552800000, "open": 27.0726, "high": 27.0726, "low": 26.7549, "close": 26.9853, "volume": 2157.61, "close_time": 1618556399999}, {"open_time": 1618556400000, "open": 26.9865, "high": 27.111, "low": 26.8961, "close": 27.0156, "volume": 758.95, "close_time": 1618559999999}, {"open_time": 1618560000000, "open": 26.8947, "high": 27.2049, "low": 26.8871, "close": 26.9235, "volume": 513.74, "close_time": 1618563599999}, {"open_time": 1618563600000, "open": 26.8073, "high": 26.8817, "low": 26.129, "close": 26.38, "volume": 13832.09, "close_time": 1618567199999}, {"open_time": 1618567200000, "open": 26.3224, "high": 26.5672, "low": 25.7746, "close": 25.7746, "volume": 3204.73, "close_time": 1618570799999}, {"open_time": 1618570800000, "open": 25.7693, "high": 26.152, "low": 25.4943, "close": 26.0918, "volume": 4168.85, "close_time": 1618574399999}, {"open_time": 1618574400000, "open": 26.0504, "high": 26.1975, "low": 25.909, "close": 25.909, "volume": 3560.49, "close_time": 1618577999999}, {"open_time": 1618578000000, "open": 25.8421, "high": 25.8982, "low": 24.9108, "close": 25.086, "volume": 5306.99, "close_time": 1618581599999}, {"open_time": 1618581600000, "open": 25.1251, "high": 25.6495, "low": 24.5456, "close": 25.6495, "volume": 7078.91, "close_time": 1618585199999}, {"open_time": 1618585200000, "open": 25.6598, "high": 26.0122, "low": 25.4951, "close": 26.0024, "volume": 4878.52, "close_time": 1618588799999}, {"open_time": 1618588800000, "open": 25.9615, "high": 25.9615, "low": 25.4009, "close": 25.647, "volume": 5985.68, "close_time": 1618592399999}, {"open_time": 1618592400000, "open": 25.6883, "high": 26.0093, "low": 25.551, "close": 25.7772, "volume": 748.69, "close_time": 1618595999999}, {"open_time": 1618596000000, "open": 25.7596, "high": 25.9176, "low": 25.5936, "close": 25.8903, "volume": 988.75, "close_time": 1618599599999}, {"open_time": 1618599600000, "open": 25.8903, "high": 25.9752, "low": 25.5091, "close": 25.7053, "volume": 1383.17, "close_time": 1618603199999}, {"open_time": 1618603200000, "open": 25.7604, "high": 25.9428, "low": 25.6079, "close": 25.7628, "volume": 2023.13, "close_time": 1618606799999}, {"open_time": 1618606800000, "open": 25.9144, "high": 26.0115, "low": 25.7819, "close": 25.9291, "volume": 546.69, "close_time": 1618610399999}, {"open_time": 1618610400000, "open": 25.8927, "high": 25.8927, "low": 25.2435, "close": 25.2778, "volume": 1949.48, "close_time": 1618613999999}, {"open_time": 1618614000000, "open": 25.2816, "high": 25.4885, "low": 25.2212, "close": 25.3358, "volume": 3373.94, "close_time": 1618617599999}, {"open_time": 1618617600000, "open": 25.3245, "high": 25.4002, "low": 25.14, "close": 25.3373, "volume": 1688.71, "close_time": 1618621199999}, {"open_time": 1618621200000, "open": 25.4002, "high": 25.7656, "low": 25.3501, "close": 25.7656, "volume": 1620.2, "close_time": 1618624799999}, {"open_time": 1618624800000, "open": 25.7288, "high": 25.8435, "low": 25.6573, "close": 25.7898, "volume": 5249.79, "close_time": 1618628399999}, {"open_time": 1618628400000, "open": 25.7576, "high": 25.7898, "low": 25.6082, "close": 25.7727, "volume": 1023.69, "close_time": 1618631999999}, {"open_time": 1618632000000, "open": 25.7727, "high": 26.0769, "low": 25.7398, "close": 25.8802, "volume": 4288.48, "close_time": 1618635599999}, {"open_time": 1618635600000, "open": 25.8958, "high": 25.9498, "low": 25.6672, "close": 25.7667, "volume": 8508.98, "close_time": 1618639199999}, {"open_time": 1618639200000, "open": 25.72, "high": 25.8488, "low": 25.3969, "close": 25.7679, "volume": 2930.53, "close_time": 1618642799999}, {"open_time": 1618642800000, "open": 25.7372, "high": 26.1516, "low": 25.7372, "close": 26.1266, "volume": 402.81, "close_time": 1618646399999}, {"open_time": 1618646400000, "open": 26.1516, "high": 26.3427, "low": 26.0905, "close": 26.3072, "volume": 1669.29, "close_time": 1618649999999}, {"open_time": 1618650000000, "open": 26.2841, "high": 26.5443, "low": 26.063, "close": 26.3467, "volume": 3802.53, "close_time": 1618653599999}, {"open_time": 1618653600000, "open": 26.3467, "high": 26.761, "low": 26.2045, "close": 26.2078, "volume": 3218.18, "close_time": 1618657199999}, {"open_time": 1618657200000, "open": 26.2063, "high": 26.3759, "low": 25.708, "close": 25.8686, "volume": 1971.73, "close_time": 1618660799999}, {"open_time": 1618660800000, "open": 25.7839, "high": 26.0043, "low": 25.7124, "close": 25.9613, "volume": 184.25, "close_time": 1618664399999}, {"open_time": 1618664400000, "open": 26.0128, "high": 26.5098, "low": 25.9595, "close": 26.3543, "volume": 704.63, "close_time": 1618667999999}, {"open_time": 1618668000000, "open": 26.3675, "high": 26.7306, "low": 26.3071, "close": 26.4408, "volume": 1334.7, "close_time": 1618671599999}, {"open_time": 1618671600000, "open": 26.3736, "high": 26.3751, "low": 25.8421, "close": 25.8421, "volume": 2470.8, "close_time": 1618675199999}, {"open_time": 1618675200000, "open": 25.8421, "high": 26.2953, "low": 25.6445, "close": 26.2218, "volume": 892.08, "close_time": 1618678799999}, {"open_time": 1618678800000, "open": 26.2455, "high": 26.3532, "low": 25.7469, "close": 25.7516, "volume": 518.51, "close_time": 1618682399999}, {"open_time": 1618682400000, "open": 25.6817, "high": 25.9712, "low": 25.1952, "close": 25.1952, "volume": 20560.85, "close_time": 1618685999999}, {"open_time": 1618686000000, "open": 25.2, "high": 25.3888, "low": 25.1064, "close": 25.1064, "volume": 23313.31, "close_time": 1618689599999}, {"open_time": 1618689600000, "open": 25.301, "high": 25.5777, "low": 25.2477, "close": 25.5777, "volume": 715.23, "close_time": 1618693199999}, {"open_time": 1618693200000, "open": 25.6315, "high": 25.6485, "low": 25.421, "close": 25.5398, "volume": 430.52, "close_time": 1618696799999}, {"open_time": 1618696800000, "open": 25.5149, "high": 25.5149, "low": 25.2115, "close": 25.3731, "volume": 1580.48, "close_time": 1618700399999}, {"open_time": 1618700400000, "open": 25.3983, "high": 25.3983, "low": 24.8044, "close": 24.8528, "volume": 3887.35, "close_time": 1618703999999}, {"open_time": 1618704000000, "open": 24.8574, "high": 24.9814, "low": 23.8947, "close": 23.8947, "volume": 24554.76, "close_time": 1618707599999}, {"open_time": 1618707600000, "open": 23.9175, "high": 23.992, "low": 23.2683, "close": 23.6256, "volume": 34984.82, "close_time": 1618711199999}, {"open_time": 1618711200000, "open": 23.5159, "high": 23.601, "low": 22.9164, "close": 23.0072, "volume": 3032.1, "close_time": 1618714799999}, {"open_time": 1618714800000, "open": 23.061, "high": 23.111, "low": 21.0768, "close": 21.949, "volume": 27025.76, "close_time": 1618718399999}, {"open_time": 1618718400000, "open": 21.9242, "high": 24.1003, "low": 21.8865, "close": 23.8959, "volume": 18757.1, "close_time": 1618721999999}, {"open_time": 1618722000000, "open": 23.8149, "high": 24.3105, "low": 23.8149, "close": 24.2207, "volume": 6793.35, "close_time": 1618725599999}, {"open_time": 1618725600000, "open": 24.2509, "high": 25.4126, "low": 24.1552, "close": 25.3149, "volume": 5243.78, "close_time": 1618729199999}, {"open_time": 1618729200000, "open": 25.3152, "high": 27.6685, "low": 25.2393, "close": 27.2198, "volume": 32683.6, "close_time": 1618732799999}, {"open_time": 1618732800000, "open": 27.3058, "high": 28.5, "low": 26.6311, "close": 27.6223, "volume": 39660.63, "close_time": 1618736399999}, {"open_time": 1618736400000, "open": 27.5354, "high": 27.736, "low": 26.0655, "close": 27.1908, "volume": 33910.44, "close_time": 1618739999999}, {"open_time": 1618740000000, "open": 27.1951, "high": 27.4063, "low": 26.583, "close": 26.7, "volume": 15088.77, "close_time": 1618743599999}, {"open_time": 1618743600000, "open": 26.6065, "high": 26.9112, "low": 24.9226, "close": 25.2934, "volume": 20638.01, "close_time": 1618747199999}, {"open_time": 1618747200000, "open": 25.3413, "high": 26.58, "low": 25.32, "close": 26.2608, "volume": 17735.6, "close_time": 1618750799999}, {"open_time": 1618750800000, "open": 26.2944, "high": 26.7884, "low": 26.1847, "close": 26.4315, "volume": 12914.82, "close_time": 1618754399999}, {"open_time": 1618754400000, "open": 26.5805, "high": 27.3157, "low": 26.2069, "close": 27.048, "volume": 14891.5, "close_time": 1618757999999}, {"open_time": 1618758000000, "open": 26.9781, "high": 28.2787, "low": 26.7816, "close": 28.0749, "volume": 18559.64, "close_time": 1618761599999}, {"open_time": 1618761600000, "open": 28.2717, "high": 28.5481, "low": 27.6273, "close": 27.6885, "volume": 11165.21, "close_time": 1618765199999}, {"open_time": 1618765200000, "open": 27.844, "high": 28.046, "low": 27.1902, "close": 27.4288, "volume": 11518.18, "close_time": 1618768799999}, {"open_time": 1618768800000, "open": 27.4471, "high": 30.4856, "low": 27.4466, "close": 29.7186, "volume": 33817.12, "close_time": 1618772399999}, {"open_time": 1618772400000, "open": 29.8005, "high": 30.6363, "low": 29.6243, "close": 30.1575, "volume": 36483.98, "close_time": 1618775999999}, {"open_time": 1618776000000, "open": 30.2495, "high": 31.1956, "low": 30.2307, "close": 31.1956, "volume": 33416.35, "close_time": 1618779599999}, {"open_time": 1618779600000, "open": 31.1956, "high": 31.4106, "low": 29.6847, "close": 30.4856, "volume": 16372.78, "close_time": 1618783199999}, {"open_time": 1618783200000, "open": 30.4856, "high": 32.8984, "low": 30.3365, "close": 32.7617, "volume": 27137.29, "close_time": 1618786799999}, {"open_time": 1618786800000, "open": 32.7617, "high": 32.958, "low": 31.7674, "close": 32.3092, "volume": 32695.2, "close_time": 1618790399999}, {"open_time": 1618790400000, "open": 32.4162, "high": 32.5533, "low": 31.4456, "close": 31.7725, "volume": 21441.69, "close_time": 1618793999999}, {"open_time": 1618794000000, "open": 31.7725, "high": 31.83, "low": 30.6423, "close": 30.8744, "volume": 18562.98, "close_time": 1618797599999}, {"open_time": 1618797600000, "open": 31.0047, "high": 31.7269, "low": 30.55, "close": 30.9934, "volume": 8660.23, "close_time": 1618801199999}, {"open_time": 1618801200000, "open": 31.186, "high": 31.8769, "low": 30.658, "close": 31.7978, "volume": 16744.11, "close_time": 1618804799999}, {"open_time": 1618804800000, "open": 31.7833, "high": 31.7875, "low": 30.3086, "close": 30.3899, "volume": 8167.45, "close_time": 1618808399999}, {"open_time": 1618808400000, "open": 30.3536, "high": 30.6455, "low": 30.0783, "close": 30.2384, "volume": 2523.67, "close_time": 1618811999999}, {"open_time": 1618812000000, "open": 30.2781, "high": 30.6485, "low": 30.2682, "close": 30.4392, "volume": 1314.82, "close_time": 1618815599999}, {"open_time": 1618815600000, "open": 30.4009, "high": 30.8101, "low": 30.2055, "close": 30.7694, "volume": 533.45, "close_time": 1618819199999}, {"open_time": 1618819200000, "open": 30.8101, "high": 32.0982, "low": 30.6926, "close": 31.3679, "volume": 4382.05, "close_time": 1618822799999}, {"open_time": 1618822800000, "open": 31.3845, "high": 31.6745, "low": 30.2235, "close": 30.2235, "volume": 10688.63, "close_time": 1618826399999}, {"open_time": 1618826400000, "open": 30.2529, "high": 32.8314, "low": 29.8231, "close": 32.8252, "volume": 21890.76, "close_time": 1618829999999}, {"open_time": 1618830000000, "open": 32.8314, "high": 34.8798, "low": 32.8233, "close": 33.9561, "volume": 38516.6, "close_time": 1618833599999}, {"open_time": 1618833600000, "open": 33.8393, "high": 34.6633, "low": 32.6245, "close": 33.6594, "volume": 36757.38, "close_time": 1618837199999}, {"open_time": 1618837200000, "open": 33.6996, "high": 34.9029, "low": 31.4376, "close": 34.1651, "volume": 37372.72, "close_time": 1618840799999}, {"open_time": 1618840800000, "open": 34.2149, "high": 34.2674, "low": 30.5, "close": 31.7853, "volume": 51078.32, "close_time": 1618844399999}, {"open_time": 1618844400000, "open": 31.6547, "high": 32.6559, "low": 29.1997, "close": 30.4456, "volume": 41519.08, "close_time": 1618847999999}, {"open_time": 1618848000000, "open": 30.4197, "high": 33.2952, "low": 29.972, "close": 32.3685, "volume": 40953.25, "close_time": 1618851599999}, {"open_time": 1618851600000, "open": 32.3632, "high": 35.8742, "low": 31.9299, "close": 35.4096, "volume": 39105.16, "close_time": 1618855199999}, {"open_time": 1618855200000, "open": 35.4214, "high": 35.5662, "low": 34.1237, "close": 35.0406, "volume": 24986.56, "close_time": 1618858799999}, {"open_time": 1618858800000, "open": 35.0407, "high": 36.0, "low": 34.2634, "close": 34.5093, "volume": 20376.8, "close_time": 1618862399999}, {"open_time": 1618862400000, "open": 34.4418, "high": 34.6666, "low": 33.1855, "close": 33.3166, "volume": 14830.57, "close_time": 1618865999999}, {"open_time": 1618866000000, "open": 33.3315, "high": 34.1332, "low": 32.8246, "close": 34.0985, "volume": 5550.54, "close_time": 1618869599999}, {"open_time": 1618869600000, "open": 34.0805, "high": 34.0805, "low": 32.3431, "close": 32.3639, "volume": 8627.88, "close_time": 1618873199999}, {"open_time": 1618873200000, "open": 32.3124, "high": 32.6028, "low": 31.3765, "close": 31.531, "volume": 9144.06, "close_time": 1618876799999}, {"open_time": 1618876800000, "open": 31.5669, "high": 31.8085, "low": 28.8868, "close": 29.3293, "volume": 27884.88, "close_time": 1618880399999}, {"open_time": 1618880400000, "open": 29.3313, "high": 31.1453, "low": 29.3313, "close": 30.4805, "volume": 25965.73, "close_time": 1618883999999}, {"open_time": 1618884000000, "open": 30.5414, "high": 30.8157, "low": 28.6, "close": 29.5579, "volume": 8579.96, "close_time": 1618887599999}, {"open_time": 1618887600000, "open": 29.7979, "high": 30.4998, "low": 29.4807, "close": 30.3194, "volume": 4778.79, "close_time": 1618891199999}, {"open_time": 1618891200000, "open": 30.2154, "high": 32.1068, "low": 29.8333, "close": 31.254, "volume": 22088.32, "close_time": 1618894799999}, {"open_time": 1618894800000, "open": 31.1376, "high": 32.6558, "low": 31.1376, "close": 31.2866, "volume": 18177.92, "close_time": 1618898399999}, {"open_time": 1618898400000, "open": 31.4487, "high": 31.5187, "low": 29.4084, "close": 29.78, "volume": 23023.56, "close_time": 1618901999999}, {"open_time": 1618902000000, "open": 29.6296, "high": 30.2738, "low": 29.1781, "close": 29.7781, "volume": 22453.03, "close_time": 1618905599999}, {"open_time": 1618905600000, "open": 29.8163, "high": 30.4999, "low": 29.4914, "close": 30.0592, "volume": 11214.68, "close_time": 1618909199999}, {"open_time": 1618909200000, "open": 30.0726, "high": 30.7784, "low": 29.8333, "close": 29.8417, "volume": 9174.23, "close_time": 1618912799999}, {"open_time": 1618912800000, "open": 29.8248, "high": 31.6188, "low": 29.8248, "close": 31.0786, "volume": 12067.39, "close_time": 1618916399999}, {"open_time": 1618916400000, "open": 31.1525, "high": 31.3579, "low": 30.3963, "close": 31.3579, "volume": 11714.75, "close_time": 1618919999999}, {"open_time": 1618920000000, "open": 31.1738, "high": 31.2896, "low": 30.6671, "close": 30.9397, "volume": 5511.27, "close_time": 1618923599999}, {"open_time": 1618923600000, "open": 30.9156, "high": 30.9838, "low": 30.0413, "close": 30.593, "volume": 4725.5, "close_time": 1618927199999}, {"open_time": 1618927200000, "open": 30.6931, "high": 30.727, "low": 29.5445, "close": 29.6744, "volume": 4747.1, "close_time": 1618930799999}, {"open_time": 1618930800000, "open": 29.8773, "high": 29.97, "low": 29.0484, "close": 29.7392, "volume": 6971.9, "close_time": 1618934399999}, {"open_time": 1618934400000, "open": 29.7851, "high": 30.4611, "low": 29.4836, "close": 30.301, "volume": 6371.85, "close_time": 1618937999999}, {"open_time": 1618938000000, "open": 30.366, "high": 30.7775, "low": 30.1845, "close": 30.2885, "volume": 9207.3, "close_time": 1618941599999}, {"open_time": 1618941600000, "open": 30.2281, "high": 31.3255, "low": 29.9309, "close": 31.2182, "volume": 8702.66, "close_time": 1618945199999}, {"open_time": 1618945200000, "open": 31.2577, "high": 31.8869, "low": 30.9421, "close": 31.8077, "volume": 8261.56, "close_time": 1618948799999}, {"open_time": 1618948800000, "open": 31.8077, "high": 32.5096, "low": 31.7045, "close": 31.9829, "volume": 23301.23, "close_time": 1618952399999}, {"open_time": 1618952400000, "open": 31.9206, "high": 32.0601, "low": 31.345, "close": 31.7343, "volume": 5988.44, "close_time": 1618955999999}, {"open_time": 1618956000000, "open": 31.6756, "high": 32.1666, "low": 31.5516, "close": 31.8173, "volume": 19706.66, "close_time": 1618959599999}, {"open_time": 1618959600000, "open": 31.8075, "high": 32.4277, "low": 31.5164, "close": 31.798, "volume": 4947.86, "close_time": 1618963199999}, {"open_time": 1618963200000, "open": 31.7268, "high": 31.729, "low": 30.5948, "close": 30.613, "volume": 7517.44, "close_time": 1618966799999}, {"open_time": 1618966800000, "open": 30.5622, "high": 31.6271, "low": 30.4767, "close": 31.5037, "volume": 6697.49, "close_time": 1618970399999}, {"open_time": 1618970400000, "open": 31.5388, "high": 32.5257, "low": 31.1666, "close": 32.5028, "volume": 3669.92, "close_time": 1618973999999}, {"open_time": 1618974000000, "open": 32.5372, "high": 33.8546, "low": 32.5371, "close": 32.758, "volume": 25316.04, "close_time": 1618977599999}, {"open_time": 1618977600000, "open": 32.758, "high": 32.9302, "low": 32.1878, "close": 32.6545, "volume": 3052.2, "close_time": 1618981199999}, {"open_time": 1618981200000, "open": 32.4711, "high": 32.9396, "low": 32.2969, "close": 32.6538, "volume": 14155.53, "close_time": 1618984799999}, {"open_time": 1618984800000, "open": 32.636, "high": 32.6531, "low": 32.0635, "close": 32.1602, "volume": 2412.48, "close_time": 1618988399999}, {"open_time": 1618988400000, "open": 32.0602, "high": 32.0602, "low": 31.4758, "close": 31.755, "volume": 3403.25, "close_time": 1618991999999}, {"open_time": 1618992000000, "open": 31.8156, "high": 31.8376, "low": 31.0, "close": 31.5658, "volume": 5070.02, "close_time": 1618995599999}, {"open_time": 1618995600000, "open": 31.4563, "high": 31.8878, "low": 31.094, "close": 31.6, "volume": 3115.44, "close_time": 1618999199999}, {"open_time": 1618999200000, "open": 31.4758, "high": 31.4758, "low": 30.3826, "close": 30.5009, "volume": 6048.77, "close_time": 1619002799999}, {"open_time": 1619002800000, "open": 30.7503, "high": 30.9275, "low": 30.3562, "close": 30.7283, "volume": 1512.28, "close_time": 1619006399999}, {"open_time": 1619006400000, "open": 30.791, "high": 32.0219, "low": 30.1778, "close": 31.9565, "volume": 5772.58, "close_time": 1619009999999}, {"open_time": 1619010000000, "open": 31.8839, "high": 33.7431, "low": 31.8595, "close": 33.0624, "volume": 20797.46, "close_time": 1619013599999}, {"open_time": 1619013600000, "open": 33.2039, "high": 35.1015, "low": 32.8549, "close": 34.7744, "volume": 20979.04, "close_time": 1619017199999}, {"open_time": 1619017200000, "open": 34.7744, "high": 35.0331, "low": 33.9531, "close": 34.35, "volume": 26770.85, "close_time": 1619020799999}, {"open_time": 1619020800000, "open": 34.35, "high": 34.6784, "low": 33.3333, "close": 33.6842, "volume": 32707.84, "close_time": 1619024399999}, {"open_time": 1619024400000, "open": 33.5855, "high": 34.2802, "low": 33.4741, "close": 33.9161, "volume": 5865.29, "close_time": 1619027999999}, {"open_time": 1619028000000, "open": 33.8136, "high": 33.8436, "low": 32.9575, "close": 32.9575, "volume": 4427.32, "close_time": 1619031599999}, {"open_time": 1619031600000, "open": 32.9423, "high": 33.8687, "low": 32.9423, "close": 33.6197, "volume": 6757.32, "close_time": 1619035199999}, {"open_time": 1619035200000, "open": 33.6847, "high": 33.6847, "low": 32.9999, "close": 33.3674, "volume": 5917.95, "close_time": 1619038799999}, {"open_time": 1619038800000, "open": 33.3674, "high": 34.4318, "low": 33.2582, "close": 33.8353, "volume": 14604.2, "close_time": 1619042399999}, {"open_time": 1619042400000, "open": 33.8146, "high": 34.6052, "low": 31.7937, "close": 32.2219, "volume": 32882.75, "close_time": 1619045999999}, {"open_time": 1619046000000, "open": 32.2384, "high": 32.9751, "low": 31.6111, "close": 32.5406, "volume": 31927.15, "close_time": 1619049599999}, {"open_time": 1619049600000, "open": 32.6666, "high": 34.4568, "low": 31.4642, "close": 34.1728, "volume": 21388.58, "close_time": 1619053199999}, {"open_time": 1619053200000, "open": 34.1728, "high": 35.7701, "low": 34.0648, "close": 34.3498, "volume": 31911.37, "close_time": 1619056799999}, {"open_time": 1619056800000, "open": 34.4326, "high": 35.6348, "low": 33.39, "close": 35.3292, "volume": 29470.23, "close_time": 1619060399999}, {"open_time": 1619060400000, "open": 35.1586, "high": 36.9821, "low": 35.1557, "close": 35.8336, "volume": 26121.41, "close_time": 1619063999999}, {"open_time": 1619064000000, "open": 35.8329, "high": 36.3061, "low": 35.4659, "close": 35.7678, "volume": 11926.91, "close_time": 1619067599999}, {"open_time": 1619067600000, "open": 35.7076, "high": 36.9037, "low": 35.6156, "close": 36.6353, "volume": 7893.26, "close_time": 1619071199999}, {"open_time": 1619071200000, "open": 36.7182, "high": 37.8707, "low": 36.1548, "close": 37.6442, "volume": 11407.73, "close_time": 1619074799999}, {"open_time": 1619074800000, "open": 37.6966, "high": 37.8726, "low": 36.5907, "close": 37.8151, "volume": 10804.89, "close_time": 1619078399999}, {"open_time": 1619078400000, "open": 37.7831, "high": 38.6763, "low": 35.6182, "close": 36.4247, "volume": 26590.14, "close_time": 1619081999999}, {"open_time": 1619082000000, "open": 36.3934, "high": 37.5362, "low": 36.1028, "close": 37.0892, "volume": 17102.61, "close_time": 1619085599999}, {"open_time": 1619085600000, "open": 37.0628, "high": 37.3205, "low": 36.6895, "close": 36.9267, "volume": 5357.24, "close_time": 1619089199999}, {"open_time": 1619089200000, "open": 37.0931, "high": 37.3428, "low": 36.5217, "close": 36.5324, "volume": 3771.51, "close_time": 1619092799999}, {"open_time": 1619092800000, "open": 36.4928, "high": 37.1838, "low": 36.2222, "close": 36.6293, "volume": 3310.24, "close_time": 1619096399999}, {"open_time": 1619096400000, "open": 36.4894, "high": 37.0067, "low": 36.1103, "close": 36.6801, "volume": 3168.63, "close_time": 1619099999999}, {"open_time": 1619100000000, "open": 36.5528, "high": 37.8841, "low": 36.5528, "close": 37.562, "volume": 17710.45, "close_time": 1619103599999}, {"open_time": 1619103600000, "open": 37.6716, "high": 39.0546, "low": 37.5883, "close": 38.8951, "volume": 22680.4, "close_time": 1619107199999}, {"open_time": 1619107200000, "open": 38.924, "high": 39.6309, "low": 38.3528, "close": 39.6207, "volume": 11754.63, "close_time": 1619110799999}, {"open_time": 1619110800000, "open": 39.6309, "high": 39.6783, "low": 37.0529, "close": 37.5283, "volume": 16943.11, "close_time": 1619114399999}, {"open_time": 1619114400000, "open": 37.6362, "high": 40.899, "low": 37.3631, "close": 39.5357, "volume": 38073.81, "close_time": 1619117999999}, {"open_time": 1619118000000, "open": 39.4508, "high": 39.5084, "low": 37.3863, "close": 38.3157, "volume": 20813.42, "close_time": 1619121599999}, {"open_time": 1619121600000, "open": 38.0866, "high": 38.2359, "low": 35.8192, "close": 36.1498, "volume": 38900.91, "close_time": 1619125199999}, {"open_time": 1619125200000, "open": 35.9037, "high": 38.1996, "low": 34.0, "close": 38.1996, "volume": 32975.16, "close_time": 1619128799999}, {"open_time": 1619128800000, "open": 38.2099, "high": 41.4964, "low": 37.5757, "close": 40.1315, "volume": 42291.32, "close_time": 1619132399999}, {"open_time": 1619132400000, "open": 40.1423, "high": 41.0115, "low": 38.4953, "close": 38.9397, "volume": 11284.65, "close_time": 1619135999999}, {"open_time": 1619136000000, "open": 38.9397, "high": 41.6304, "low": 37.0939, "close": 37.6083, "volume": 38854.11, "close_time": 1619139599999}, {"open_time": 1619139600000, "open": 37.5727, "high": 38.4132, "low": 35.2746, "close": 37.2913, "volume": 24868.36, "close_time": 1619143199999}, {"open_time": 1619143200000, "open": 37.3076, "high": 37.7988, "low": 34.0215, "close": 36.8007, "volume": 36846.07, "close_time": 1619146799999}, {"open_time": 1619146800000, "open": 36.933, "high": 37.0037, "low": 35.0003, "close": 36.543, "volume": 27679.42, "close_time": 1619150399999}, {"open_time": 1619150400000, "open": 36.4971, "high": 37.037, "low": 33.2835, "close": 33.2835, "volume": 18992.39, "close_time": 1619153999999}, {"open_time": 1619154000000, "open": 33.3466, "high": 36.0251, "low": 32.8244, "close": 35.6024, "volume": 25597.2, "close_time": 1619157599999}, {"open_time": 1619157600000, "open": 35.6345, "high": 35.8904, "low": 33.8885, "close": 34.6366, "volume": 14291.39, "close_time": 1619161199999}, {"open_time": 1619161200000, "open": 34.8063, "high": 35.6381, "low": 32.1359, "close": 32.2143, "volume": 10960.46, "close_time": 1619164799999}, {"open_time": 1619164800000, "open": 32.1978, "high": 35.1522, "low": 31.579, "close": 35.1108, "volume": 18668.93, "close_time": 1619168399999}, {"open_time": 1619168400000, "open": 35.1606, "high": 35.1606, "low": 33.281, "close": 34.0391, "volume": 12504.67, "close_time": 1619171999999}, {"open_time": 1619172000000, "open": 33.9409, "high": 35.7505, "low": 33.9409, "close": 34.4637, "volume": 27645.39, "close_time": 1619175599999}, {"open_time": 1619175600000, "open": 34.4638, "high": 35.77, "low": 34.1757, "close": 35.3367, "volume": 11531.04, "close_time": 1619179199999}, {"open_time": 1619179200000, "open": 35.1984, "high": 36.7287, "low": 35.0808, "close": 35.5575, "volume": 15558.42, "close_time": 1619182799999}, {"open_time": 1619182800000, "open": 35.4591, "high": 36.0708, "low": 33.9745, "close": 34.9414, "volume": 31043.03, "close_time": 1619186399999}, {"open_time": 1619186400000, "open": 34.9834, "high": 35.9396, "low": 34.486, "close": 35.8394, "volume": 20746.97, "close_time": 1619189999999}, {"open_time": 1619190000000, "open": 35.8284, "high": 35.8284, "low": 34.6002, "close": 34.8831, "volume": 9827.9, "close_time": 1619193599999}, {"open_time": 1619193600000, "open": 35.0262, "high": 35.0262, "low": 34.1556, "close": 34.7574, "volume": 14631.23, "close_time": 1619197199999}, {"open_time": 1619197200000, "open": 34.8843, "high": 35.0029, "low": 34.1334, "close": 34.5012, "volume": 12433.33, "close_time": 1619200799999}, {"open_time": 1619200800000, "open": 34.4003, "high": 35.7029, "low": 34.2088, "close": 35.4828, "volume": 18342.28, "close_time": 1619204399999}, {"open_time": 1619204400000, "open": 35.5777, "high": 36.8225, "low": 35.34, "close": 35.825, "volume": 13864.86, "close_time": 1619207999999}, {"open_time": 1619208000000, "open": 35.9498, "high": 37.4432, "low": 35.9498, "close": 36.8726, "volume": 10731.05, "close_time": 1619211599999}, {"open_time": 1619211600000, "open": 37.0155, "high": 37.8467, "low": 36.3387, "close": 36.4207, "volume": 6643.62, "close_time": 1619215199999}, {"open_time": 1619215200000, "open": 36.4479, "high": 37.0131, "low": 35.8599, "close": 35.9869, "volume": 12185.29, "close_time": 1619218799999}, {"open_time": 1619218800000, "open": 36.0447, "high": 37.2299, "low": 36.0447, "close": 37.2299, "volume": 5256.04, "close_time": 1619222399999}, {"open_time": 1619222400000, "open": 37.2635, "high": 37.7984, "low": 34.9605, "close": 35.6228, "volume": 18805.8, "close_time": 1619225999999}, {"open_time": 1619226000000, "open": 35.5745, "high": 36.0722, "low": 35.3333, "close": 35.6732, "volume": 7664.97, "close_time": 1619229599999}, {"open_time": 1619229600000, "open": 35.5069, "high": 35.9947, "low": 34.695, "close": 35.5537, "volume": 17216.87, "close_time": 1619233199999}, {"open_time": 1619233200000, "open": 35.5537, "high": 36.4106, "low": 35.5537, "close": 35.867, "volume": 4413.5, "close_time": 1619236799999}, {"open_time": 1619236800000, "open": 35.7091, "high": 36.3, "low": 35.3258, "close": 35.9661, "volume": 16517.82, "close_time": 1619240399999}, {"open_time": 1619240400000, "open": 36.1447, "high": 36.7868, "low": 35.832, "close": 36.7868, "volume": 8809.99, "close_time": 1619243999999}, {"open_time": 1619244000000, "open": 36.71, "high": 37.1448, "low": 36.4366, "close": 36.5621, "volume": 6237.1, "close_time": 1619247599999}, {"open_time": 1619247600000, "open": 36.5148, "high": 36.5625, "low": 35.7521, "close": 35.9419, "volume": 10440.1, "close_time": 1619251199999}, {"open_time": 1619251200000, "open": 35.8311, "high": 36.7819, "low": 35.8311, "close": 36.2483, "volume": 3882.73, "close_time": 1619254799999}, {"open_time": 1619254800000, "open": 36.2475, "high": 37.2292, "low": 36.1555, "close": 36.8648, "volume": 17121.31, "close_time": 1619258399999}, {"open_time": 1619258400000, "open": 36.8649, "high": 36.9154, "low": 35.9078, "close": 35.9078, "volume": 17000.12, "close_time": 1619261999999}, {"open_time": 1619262000000, "open": 35.8904, "high": 36.1326, "low": 35.0216, "close": 35.2735, "volume": 9055.72, "close_time": 1619265599999}, {"open_time": 1619265600000, "open": 35.219, "high": 36.0324, "low": 35.1289, "close": 36.0324, "volume": 2346.0, "close_time": 1619269199999}, {"open_time": 1619269200000, "open": 35.7865, "high": 36.5202, "low": 35.7276, "close": 36.25, "volume": 2264.62, "close_time": 1619272799999}, {"open_time": 1619272800000, "open": 36.2186, "high": 36.6089, "low": 35.5176, "close": 36.2186, "volume": 4932.62, "close_time": 1619276399999}, {"open_time": 1619276400000, "open": 36.1913, "high": 37.1432, "low": 35.6292, "close": 36.9863, "volume": 11117.89, "close_time": 1619279999999}, {"open_time": 1619280000000, "open": 36.9086, "high": 40.0253, "low": 36.3555, "close": 38.876, "volume": 30509.28, "close_time": 1619283599999}, {"open_time": 1619283600000, "open": 38.7467, "high": 40.2, "low": 38.3592, "close": 40.1431, "volume": 37367.96, "close_time": 1619287199999}, {"open_time": 1619287200000, "open": 40.158, "high": 41.9999, "low": 39.6204, "close": 41.7079, "volume": 22458.5, "close_time": 1619290799999}, {"open_time": 1619290800000, "open": 41.7807, "high": 42.8, "low": 40.6096, "close": 42.0769, "volume": 29559.08, "close_time": 1619294399999}, {"open_time": 1619294400000, "open": 42.0769, "high": 43.6297, "low": 41.4286, "close": 42.6584, "volume": 28627.73, "close_time": 1619297999999}, {"open_time": 1619298000000, "open": 42.5738, "high": 42.7111, "low": 41.3307, "close": 41.9318, "volume": 14088.15, "close_time": 1619301599999}, {"open_time": 1619301600000, "open": 42.222, "high": 42.6237, "low": 40.3476, "close": 40.5488, "volume": 8172.06, "close_time": 1619305199999}, {"open_time": 1619305200000, "open": 40.6416, "high": 41.7532, "low": 40.25, "close": 40.8535, "volume": 4646.81, "close_time": 1619308799999}, {"open_time": 1619308800000, "open": 41.0156, "high": 43.2281, "low": 40.662, "close": 42.1956, "volume": 14455.78, "close_time": 1619312399999}, {"open_time": 1619312400000, "open": 42.1902, "high": 43.5923, "low": 42.0815, "close": 42.5893, "volume": 12731.82, "close_time": 1619315999999}, {"open_time": 1619316000000, "open": 42.5406, "high": 42.9063, "low": 41.5488, "close": 41.7769, "volume": 8702.46, "close_time": 1619319599999}, {"open_time": 1619319600000, "open": 41.7491, "high": 42.78, "low": 40.61, "close": 40.8899, "volume": 24432.7, "close_time": 1619323199999}, {"open_time": 1619323200000, "open": 41.0834, "high": 41.3567, "low": 40.7949, "close": 40.8875, "volume": 1388.83, "close_time": 1619326799999}, {"open_time": 1619326800000, "open": 41.0834, "high": 41.5566, "low": 40.8517, "close": 41.1922, "volume": 7391.24, "close_time": 1619330399999}, {"open_time": 1619330400000, "open": 41.2437, "high": 41.5644, "low": 40.7392, "close": 40.7392, "volume": 1263.46, "close_time": 1619333999999}, {"open_time": 1619334000000, "open": 40.8141, "high": 41.2542, "low": 40.61, "close": 41.2105, "volume": 2072.36, "close_time": 1619337599999}, {"open_time": 1619337600000, "open": 41.3495, "high": 42.5773, "low": 41.0363, "close": 42.5773, "volume": 3116.36, "close_time": 1619341199999}, {"open_time": 1619341200000, "open": 42.5852, "high": 42.78, "low": 41.0718, "close": 41.5161, "volume": 10876.65, "close_time": 1619344799999}, {"open_time": 1619344800000, "open": 41.3567, "high": 41.9059, "low": 40.8942, "close": 41.8755, "volume": 6434.07, "close_time": 1619348399999}, {"open_time": 1619348400000, "open": 41.9149, "high": 42.2415, "low": 41.6315, "close": 41.988, "volume": 4448.18, "close_time": 1619351999999}, {"open_time": 1619352000000, "open": 42.1906, "high": 43.6842, "low": 41.9182, "close": 43.6069, "volume": 10005.23, "close_time": 1619355599999}, {"open_time": 1619355600000, "open": 43.6474, "high": 44.718, "low": 43.1076, "close": 43.8475, "volume": 15855.79, "close_time": 1619359199999}, {"open_time": 1619359200000, "open": 43.8181, "high": 45.3452, "low": 43.2103, "close": 44.7756, "volume": 12879.22, "close_time": 1619362799999}, {"open_time": 1619362800000, "open": 44.9403, "high": 46.9721, "low": 44.3874, "close": 46.6407, "volume": 30096.77, "close_time": 1619366399999}, {"open_time": 1619366400000, "open": 46.9829, "high": 47.0322, "low": 45.0164, "close": 45.33, "volume": 28892.48, "close_time": 1619369999999}, {"open_time": 1619370000000, "open": 45.3271, "high": 46.0412, "low": 44.4254, "close": 45.4663, "volume": 15945.93, "close_time": 1619373599999}, {"open_time": 1619373600000, "open": 45.4431, "high": 45.4431, "low": 43.2468, "close": 44.2272, "volume": 18021.56, "close_time": 1619377199999}, {"open_time": 1619377200000, "open": 44.1512, "high": 45.2239, "low": 43.6312, "close": 44.07, "volume": 9753.83, "close_time": 1619380799999}, {"open_time": 1619380800000, "open": 43.9633, "high": 44.7072, "low": 41.9104, "close": 42.9202, "volume": 15495.31, "close_time": 1619384399999}, {"open_time": 1619384400000, "open": 42.9587, "high": 45.4546, "low": 42.3078, "close": 45.4275, "volume": 36003.88, "close_time": 1619387999999}, {"open_time": 1619388000000, "open": 45.4835, "high": 48.5033, "low": 45.3087, "close": 47.3765, "volume": 68138.58, "close_time": 1619391599999}, {"open_time": 1619391600000, "open": 47.4701, "high": 48.5879, "low": 46.8142, "close": 47.4587, "volume": 36381.42, "close_time": 1619395199999}, {"open_time": 1619395200000, "open": 47.6982, "high": 48.2205, "low": 46.0771, "close": 47.0736, "volume": 28956.91, "close_time": 1619398799999}, {"open_time": 1619398800000, "open": 47.1599, "high": 47.6288, "low": 45.1189, "close": 45.3779, "volume": 16808.69, "close_time": 1619402399999}, {"open_time": 1619402400000, "open": 45.4821, "high": 46.8516, "low": 44.8193, "close": 46.5017, "volume": 23359.75, "close_time": 1619405999999}, {"open_time": 1619406000000, "open": 46.4894, "high": 47.9237, "low": 46.4894, "close": 47.1599, "volume": 16649.55, "close_time": 1619409599999}, {"open_time": 1619409600000, "open": 47.1599, "high": 47.7194, "low": 46.0, "close": 46.0726, "volume": 11552.13, "close_time": 1619413199999}, {"open_time": 1619413200000, "open": 46.0626, "high": 47.5472, "low": 45.79, "close": 46.5319, "volume": 7879.0, "close_time": 1619416799999}, {"open_time": 1619416800000, "open": 46.6897, "high": 47.2105, "low": 46.1578, "close": 46.6705, "volume": 6834.96, "close_time": 1619420399999}, {"open_time": 1619420400000, "open": 46.4188, "high": 48.473, "low": 46.0763, "close": 47.95, "volume": 15332.5, "close_time": 1619423999999}, {"open_time": 1619424000000, "open": 47.8163, "high": 48.3431, "low": 47.2057, "close": 47.6538, "volume": 5003.23, "close_time": 1619427599999}, {"open_time": 1619427600000, "open": 47.5203, "high": 47.7368, "low": 46.6905, "close": 47.4034, "volume": 7706.42, "close_time": 1619431199999}, {"open_time": 1619431200000, "open": 47.3785, "high": 47.8, "low": 46.1578, "close": 46.4066, "volume": 5576.63, "close_time": 1619434799999}, {"open_time": 1619434800000, "open": 46.5125, "high": 46.5906, "low": 45.4394, "close": 45.4411, "volume": 14631.71, "close_time": 1619438399999}, {"open_time": 1619438400000, "open": 45.4394, "high": 46.4346, "low": 45.2201, "close": 45.6708, "volume": 8041.73, "close_time": 1619441999999}, {"open_time": 1619442000000, "open": 45.5973, "high": 46.6841, "low": 45.5557, "close": 46.3142, "volume": 5919.85, "close_time": 1619445599999}, {"open_time": 1619445600000, "open": 46.3812, "high": 47.4753, "low": 46.279, "close": 47.4096, "volume": 13915.09, "close_time": 1619449199999}, {"open_time": 1619449200000, "open": 47.3105, "high": 47.3355, "low": 46.7943, "close": 46.811, "volume": 7522.31, "close_time": 1619452799999}, {"open_time": 1619452800000, "open": 46.9193, "high": 47.2554, "low": 46.1994, "close": 46.7724, "volume": 15782.56, "close_time": 1619456399999}, {"open_time": 1619456400000, "open": 46.7893, "high": 47.1344, "low": 46.2362, "close": 46.645, "volume": 8007.65, "close_time": 1619459999999}, {"open_time": 1619460000000, "open": 46.6001, "high": 46.8284, "low": 45.6088, "close": 45.8048, "volume": 4438.38, "close_time": 1619463599999}, {"open_time": 1619463600000, "open": 45.801, "high": 46.0032, "low": 44.9056, "close": 45.306, "volume": 8428.05, "close_time": 1619467199999}, {"open_time": 1619467200000, "open": 45.3082, "high": 45.3205, "low": 44.1237, "close": 44.1259, "volume": 16477.28, "close_time": 1619470799999}, {"open_time": 1619470800000, "open": 44.1259, "high": 45.8045, "low": 43.6165, "close": 44.1728, "volume": 29933.77, "close_time": 1619474399999}, {"open_time": 1619474400000, "open": 44.0501, "high": 44.7596, "low": 43.1412, "close": 44.1481, "volume": 30980.96, "close_time": 1619477999999}, {"open_time": 1619478000000, "open": 44.228, "high": 44.9167, "low": 43.6969, "close": 43.8929, "volume": 11538.06, "close_time": 1619481599999}, {"open_time": 1619481600000, "open": 43.8606, "high": 45.8231, "low": 43.7098, "close": 45.4121, "volume": 10641.88, "close_time": 1619485199999}, {"open_time": 1619485200000, "open": 45.4121, "high": 46.1866, "low": 44.9906, "close": 45.9785, "volume": 17729.86, "close_time": 1619488799999}, {"open_time": 1619488800000, "open": 45.9315, "high": 46.592, "low": 45.6249, "close": 45.7621, "volume": 14393.29, "close_time": 1619492399999}, {"open_time": 1619492400000, "open": 45.8159, "high": 45.8164, "low": 44.7906, "close": 45.1913, "volume": 8450.91, "close_time": 1619495999999}, {"open_time": 1619496000000, "open": 45.0528, "high": 45.2238, "low": 44.4077, "close": 45.0876, "volume": 7986.5, "close_time": 1619499599999}, {"open_time": 1619499600000, "open": 45.0318, "high": 45.4368, "low": 44.6354, "close": 45.0774, "volume": 4784.58, "close_time": 1619503199999}, {"open_time": 1619503200000, "open": 45.0998, "high": 46.3838, "low": 45.0, "close": 46.1666, "volume": 4781.27, "close_time": 1619506799999}, {"open_time": 1619506800000, "open": 46.1821, "high": 46.3247, "low": 45.3557, "close": 45.5162, "volume": 3607.64, "close_time": 1619510399999}, {"open_time": 1619510400000, "open": 45.6953, "high": 45.9697, "low": 45.3835, "close": 45.7924, "volume": 972.91, "close_time": 1619513999999}, {"open_time": 1619514000000, "open": 45.5415, "high": 46.2697, "low": 45.4979, "close": 45.5252, "volume": 1628.65, "close_time": 1619517599999}, {"open_time": 1619517600000, "open": 45.5252, "high": 45.8449, "low": 45.0058, "close": 45.1009, "volume": 2240.74, "close_time": 1619521199999}, {"open_time": 1619521200000, "open": 45.1141, "high": 45.3017, "low": 44.5857, "close": 45.1579, "volume": 3279.26, "close_time": 1619524799999}, {"open_time": 1619524800000, "open": 45.1509, "high": 45.2443, "low": 44.0594, "close": 44.1859, "volume": 8985.03, "close_time": 1619528399999}, {"open_time": 1619528400000, "open": 44.417, "high": 44.8072, "low": 43.5598, "close": 43.971, "volume": 13436.03, "close_time": 1619531999999}, {"open_time": 1619532000000, "open": 43.971, "high": 44.4134, "low": 42.6168, "close": 43.947, "volume": 25154.2, "close_time": 1619535599999}, {"open_time": 1619535600000, "open": 44.1512, "high": 44.213, "low": 43.2134, "close": 43.948, "volume": 11590.32, "close_time": 1619539199999}, {"open_time": 1619539200000, "open": 43.923, "high": 43.9535, "low": 43.0, "close": 43.5215, "volume": 9012.36, "close_time": 1619542799999}, {"open_time": 1619542800000, "open": 43.5344, "high": 43.6108, "low": 42.7021, "close": 42.7831, "volume": 5491.06, "close_time": 1619546399999}, {"open_time": 1619546400000, "open": 42.7968, "high": 43.6243, "low": 42.7397, "close": 43.4066, "volume": 5547.72, "close_time": 1619549999999}, {"open_time": 1619550000000, "open": 43.4066, "high": 43.4066, "low": 42.5502, "close": 43.4066, "volume": 4985.3, "close_time": 1619553599999}, {"open_time": 1619553600000, "open": 43.4315, "high": 43.8929, "low": 43.0553, "close": 43.7361, "volume": 10460.18, "close_time": 1619557199999}, {"open_time": 1619557200000, "open": 43.7908, "high": 44.6233, "low": 43.5552, "close": 44.3623, "volume": 21868.72, "close_time": 1619560799999}, {"open_time": 1619560800000, "open": 44.2745, "high": 44.3118, "low": 43.4058, "close": 43.6344, "volume": 3551.8, "close_time": 1619564399999}, {"open_time": 1619564400000, "open": 43.4785, "high": 43.8835, "low": 43.0509, "close": 43.1908, "volume": 4597.62, "close_time": 1619567999999}, {"open_time": 1619568000000, "open": 43.1457, "high": 43.7641, "low": 42.0197, "close": 43.5828, "volume": 10604.36, "close_time": 1619571599999}, {"open_time": 1619571600000, "open": 43.6678, "high": 44.2745, "low": 43.5, "close": 43.9606, "volume": 4945.55, "close_time": 1619575199999}, {"open_time": 1619575200000, "open": 43.97, "high": 45.073, "low": 43.896, "close": 44.0861, "volume": 14215.7, "close_time": 1619578799999}, {"open_time": 1619578800000, "open": 43.887, "high": 43.887, "low": 43.1, "close": 43.2326, "volume": 5064.63, "close_time": 1619582399999}, {"open_time": 1619582400000, "open": 43.2421, "high": 43.6852, "low": 42.7975, "close": 43.1759, "volume": 9980.8, "close_time": 1619585999999}, {"open_time": 1619586000000, "open": 42.9733, "high": 43.3007, "low": 42.2251, "close": 42.2833, "volume": 5296.64, "close_time": 1619589599999}, {"open_time": 1619589600000, "open": 42.2231, "high": 42.2231, "low": 40.6255, "close": 41.8746, "volume": 17230.42, "close_time": 1619593199999}, {"open_time": 1619593200000, "open": 41.8753, "high": 42.644, "low": 41.5796, "close": 42.4746, "volume": 5974.01, "close_time": 1619596799999}, {"open_time": 1619596800000, "open": 42.4969, "high": 43.4061, "low": 42.1962, "close": 42.7451, "volume": 11102.08, "close_time": 1619600399999}, {"open_time": 1619600400000, "open": 42.8108, "high": 42.8108, "low": 41.5, "close": 42.0887, "volume": 10675.61, "close_time": 1619603999999}, {"open_time": 1619604000000, "open": 41.9079, "high": 42.5139, "low": 41.9079, "close": 42.3798, "volume": 2536.14, "close_time": 1619607599999}, {"open_time": 1619607600000, "open": 42.5138, "high": 44.0749, "low": 42.4564, "close": 44.0682, "volume": 2788.23, "close_time": 1619611199999}, {"open_time": 1619611200000, "open": 44.0964, "high": 45.7139, "low": 43.8823, "close": 44.8889, "volume": 20811.67, "close_time": 1619614799999}, {"open_time": 1619614800000, "open": 45.0175, "high": 46.5125, "low": 44.2733, "close": 46.4651, "volume": 18048.47, "close_time": 1619618399999}, {"open_time": 1619618400000, "open": 46.5125, "high": 46.515, "low": 45.2264, "close": 45.3176, "volume": 14593.83, "close_time": 1619621999999}, {"open_time": 1619622000000, "open": 45.3176, "high": 46.43, "low": 44.5322, "close": 45.8671, "volume": 16289.38, "close_time": 1619625599999}, {"open_time": 1619625600000, "open": 45.7796, "high": 46.9168, "low": 45.3288, "close": 46.7076, "volume": 17046.79, "close_time": 1619629199999}, {"open_time": 1619629200000, "open": 46.67, "high": 46.7251, "low": 45.7659, "close": 46.3312, "volume": 7102.96, "close_time": 1619632799999}, {"open_time": 1619632800000, "open": 46.3572, "high": 46.3572, "low": 45.2112, "close": 45.2383, "volume": 10098.64, "close_time": 1619636399999}, {"open_time": 1619636400000, "open": 45.5559, "high": 45.7751, "low": 45.0078, "close": 45.5581, "volume": 4145.03, "close_time": 1619639999999}, {"open_time": 1619640000000, "open": 45.6971, "high": 45.8584, "low": 44.461, "close": 44.6133, "volume": 17324.05, "close_time": 1619643599999}, {"open_time": 1619643600000, "open": 44.7371, "high": 45.4705, "low": 44.099, "close": 45.3259, "volume": 7802.83, "close_time": 1619647199999}, {"open_time": 1619647200000, "open": 45.3266, "high": 45.5515, "low": 44.7502, "close": 44.876, "volume": 7170.19, "close_time": 1619650799999}, {"open_time": 1619650800000, "open": 45.0106, "high": 45.389, "low": 44.7774, "close": 44.9067, "volume": 6496.65, "close_time": 1619654399999}, {"open_time": 1619654400000, "open": 44.8296, "high": 46.1764, "low": 44.6871, "close": 45.1185, "volume": 6809.89, "close_time": 1619657999999}, {"open_time": 1619658000000, "open": 45.1976, "high": 45.3306, "low": 43.64, "close": 44.589, "volume": 8740.41, "close_time": 1619661599999}, {"open_time": 1619661600000, "open": 44.417, "high": 45.1336, "low": 43.554, "close": 43.8862, "volume": 13753.79, "close_time": 1619665199999}, {"open_time": 1619665200000, "open": 43.8963, "high": 44.1046, "low": 43.059, "close": 43.2659, "volume": 8630.97, "close_time": 1619668799999}, {"open_time": 1619668800000, "open": 43.1763, "high": 43.9095, "low": 43.0387, "close": 43.2375, "volume": 10668.63, "close_time": 1619672399999}, {"open_time": 1619672400000, "open": 43.2375, "high": 43.8193, "low": 43.2375, "close": 43.4616, "volume": 4507.12, "close_time": 1619675999999}, {"open_time": 1619676000000, "open": 43.4783, "high": 44.3785, "low": 43.4566, "close": 43.987, "volume": 3427.88, "close_time": 1619679599999}, {"open_time": 1619679600000, "open": 44.3159, "high": 44.4674, "low": 43.3405, "close": 43.5897, "volume": 1992.67, "close_time": 1619683199999}, {"open_time": 1619683200000, "open": 43.6968, "high": 43.7451, "low": 42.9719, "close": 42.9719, "volume": 2454.61, "close_time": 1619686799999}, {"open_time": 1619686800000, "open": 42.9616, "high": 43.9606, "low": 42.6818, "close": 42.9282, "volume": 3072.49, "close_time": 1619690399999}, {"open_time": 1619690400000, "open": 42.8822, "high": 44.5109, "low": 42.8822, "close": 44.2182, "volume": 8609.83, "close_time": 1619693999999}, {"open_time": 1619694000000, "open": 44.1967, "high": 44.2073, "low": 43.2079, "close": 44.0478, "volume": 7251.76, "close_time": 1619697599999}, {"open_time": 1619697600000, "open": 44.1251, "high": 44.2678, "low": 43.7992, "close": 43.7992, "volume": 3993.37, "close_time": 1619701199999}, {"open_time": 1619701200000, "open": 43.8866, "high": 44.0721, "low": 43.3723, "close": 43.5829, "volume": 1878.29, "close_time": 1619704799999}, {"open_time": 1619704800000, "open": 43.4858, "high": 43.8289, "low": 43.3437, "close": 43.5681, "volume": 1267.16, "close_time": 1619708399999}, {"open_time": 1619708400000, "open": 43.5642, "high": 44.6663, "low": 43.5126, "close": 44.2704, "volume": 1476.03, "close_time": 1619711999999}, {"open_time": 1619712000000, "open": 44.2097, "high": 44.6843, "low": 42.8632, "close": 42.887, "volume": 27312.85, "close_time": 1619715599999}, {"open_time": 1619715600000, "open": 42.8538, "high": 42.8538, "low": 41.1944, "close": 41.6059, "volume": 31978.9, "close_time": 1619719199999}, {"open_time": 1619719200000, "open": 41.6287, "high": 42.1964, "low": 40.9741, "close": 42.0024, "volume": 18030.7, "close_time": 1619722799999}, {"open_time": 1619722800000, "open": 41.9725, "high": 42.2047, "low": 41.7567, "close": 42.1097, "volume": 4861.06, "close_time": 1619726399999}, {"open_time": 1619726400000, "open": 41.9436, "high": 42.5473, "low": 41.2362, "close": 41.9125, "volume": 11577.95, "close_time": 1619729999999}, {"open_time": 1619730000000, "open": 41.8235, "high": 42.2338, "low": 41.6637, "close": 42.2338, "volume": 3183.63, "close_time": 1619733599999}, {"open_time": 1619733600000, "open": 42.2902, "high": 42.4524, "low": 41.8871, "close": 42.1052, "volume": 5364.95, "close_time": 1619737199999}, {"open_time": 1619737200000, "open": 42.2157, "high": 42.7278, "low": 42.2134, "close": 42.6307, "volume": 2461.96, "close_time": 1619740799999}, {"open_time": 1619740800000, "open": 42.5325, "high": 42.5325, "low": 41.2633, "close": 41.8974, "volume": 5752.8, "close_time": 1619744399999}, {"open_time": 1619744400000, "open": 41.8367, "high": 42.9737, "low": 41.7777, "close": 42.1835, "volume": 21353.8, "close_time": 1619747999999}, {"open_time": 1619748000000, "open": 42.3038, "high": 43.2119, "low": 42.2917, "close": 42.5001, "volume": 8407.78, "close_time": 1619751599999}, {"open_time": 1619751600000, "open": 42.5057, "high": 42.9344, "low": 42.1485, "close": 42.2485, "volume": 4887.44, "close_time": 1619755199999}, {"open_time": 1619755200000, "open": 42.268, "high": 43.1261, "low": 42.268, "close": 42.9911, "volume": 6734.1, "close_time": 1619758799999}, {"open_time": 1619758800000, "open": 42.9374, "high": 43.0339, "low": 42.573, "close": 42.7825, "volume": 8037.81, "close_time": 1619762399999}, {"open_time": 1619762400000, "open": 42.8451, "high": 42.9968, "low": 42.472, "close": 42.7688, "volume": 3998.82, "close_time": 1619765999999}, {"open_time": 1619766000000, "open": 42.7367, "high": 43.1039, "low": 42.654, "close": 42.8456, "volume": 5846.32, "close_time": 1619769599999}, {"open_time": 1619769600000, "open": 42.9897, "high": 43.9606, "low": 42.9897, "close": 43.91, "volume": 6148.67, "close_time": 1619773199999}, {"open_time": 1619773200000, "open": 43.9557, "high": 44.3043, "low": 43.3932, "close": 43.665, "volume": 3403.13, "close_time": 1619776799999}, {"open_time": 1619776800000, "open": 43.6842, "high": 44.0069, "low": 42.9616, "close": 43.1294, "volume": 6671.84, "close_time": 1619780399999}, {"open_time": 1619780400000, "open": 43.128, "high": 43.2021, "low": 42.7296, "close": 42.98, "volume": 9849.35, "close_time": 1619783999999}, {"open_time": 1619784000000, "open": 42.9682, "high": 43.366, "low": 42.8094, "close": 43.104, "volume": 3078.13, "close_time": 1619787599999}, {"open_time": 1619787600000, "open": 43.2287, "high": 43.4066, "low": 42.3527, "close": 42.541, "volume": 4542.9, "close_time": 1619791199999}, {"open_time": 1619791200000, "open": 42.662, "high": 42.984, "low": 42.1449, "close": 42.4878, "volume": 12923.8, "close_time": 1619794799999}, {"open_time": 1619794800000, "open": 42.6934, "high": 43.0491, "low": 42.589, "close": 42.6122, "volume": 3575.27, "close_time": 1619798399999}, {"open_time": 1619798400000, "open": 42.6548, "high": 43.0557, "low": 42.1719, "close": 43.0427, "volume": 41735.21, "close_time": 1619801999999}, {"open_time": 1619802000000, "open": 43.0227, "high": 43.6, "low": 42.7553, "close": 43.4978, "volume": 7965.47, "close_time": 1619805599999}, {"open_time": 1619805600000, "open": 43.4165, "high": 43.6979, "low": 43.1881, "close": 43.3763, "volume": 6604.07, "close_time": 1619809199999}, {"open_time": 1619809200000, "open": 43.2934, "high": 43.9606, "low": 43.2934, "close": 43.4387, "volume": 11617.5, "close_time": 1619812799999}, {"open_time": 1619812800000, "open": 43.6833, "high": 43.6936, "low": 42.8835, "close": 43.3129, "volume": 10098.17, "close_time": 1619816399999}, {"open_time": 1619816400000, "open": 43.3129, "high": 43.6903, "low": 43.0891, "close": 43.624, "volume": 998.4, "close_time": 1619819999999}, {"open_time": 1619820000000, "open": 43.624, "high": 43.6681, "low": 43.0, "close": 43.4157, "volume": 3878.21, "close_time": 1619823599999}, {"open_time": 1619823600000, "open": 43.2658, "high": 43.2658, "low": 42.6386, "close": 42.8142, "volume": 3540.59, "close_time": 1619827199999}, {"open_time": 1619827200000, "open": 42.7198, "high": 42.8107, "low": 42.2124, "close": 42.2132, "volume": 8265.27, "close_time": 1619830799999}, {"open_time": 1619830800000, "open": 42.2729, "high": 42.6, "low": 42.0137, "close": 42.4739, "volume": 5095.39, "close_time": 1619834399999}, {"open_time": 1619834400000, "open": 42.4218, "high": 42.758, "low": 42.0, "close": 42.6549, "volume": 16717.27, "close_time": 1619837999999}, {"open_time": 1619838000000, "open": 42.6719, "high": 43.013, "low": 42.5674, "close": 42.946, "volume": 1731.33, "close_time": 1619841599999}, {"open_time": 1619841600000, "open": 42.988, "high": 43.5, "low": 42.6067, "close": 42.8479, "volume": 4559.18, "close_time": 1619845199999}, {"open_time": 1619845200000, "open": 42.7412, "high": 43.3524, "low": 42.6963, "close": 43.12, "volume": 4433.66, "close_time": 1619848799999}, {"open_time": 1619848800000, "open": 42.9457, "high": 43.1701, "low": 42.8123, "close": 43.0666, "volume": 846.39, "close_time": 1619852399999}, {"open_time": 1619852400000, "open": 43.0617, "high": 43.0617, "low": 42.8315, "close": 42.8822, "volume": 703.43, "close_time": 1619855999999}, {"open_time": 1619856000000, "open": 42.9251, "high": 43.1414, "low": 42.623, "close": 42.7741, "volume": 1516.67, "close_time": 1619859599999}, {"open_time": 1619859600000, "open": 42.6298, "high": 43.0682, "low": 42.4114, "close": 42.9774, "volume": 1064.34, "close_time": 1619863199999}, {"open_time": 1619863200000, "open": 42.9746, "high": 44.2517, "low": 42.8048, "close": 44.1522, "volume": 6048.56, "close_time": 1619866799999}, {"open_time": 1619866800000, "open": 44.0851, "high": 44.4962, "low": 43.8199, "close": 44.3586, "volume": 4727.3, "close_time": 1619870399999}, {"open_time": 1619870400000, "open": 44.4583, "high": 44.7352, "low": 43.6912, "close": 43.9399, "volume": 7655.91, "close_time": 1619873999999}, {"open_time": 1619874000000, "open": 44.0394, "high": 44.8659, "low": 43.9786, "close": 44.8648, "volume": 1941.09, "close_time": 1619877599999}, {"open_time": 1619877600000, "open": 44.8659, "high": 46.9853, "low": 44.37, "close": 46.9248, "volume": 16259.46, "close_time": 1619881199999}, {"open_time": 1619881200000, "open": 46.9877, "high": 47.877, "low": 46.0903, "close": 47.502, "volume": 16399.08, "close_time": 1619884799999}, {"open_time": 1619884800000, "open": 47.3766, "high": 48.0253, "low": 46.6519, "close": 47.9295, "volume": 17106.13, "close_time": 1619888399999}, {"open_time": 1619888400000, "open": 47.912, "high": 48.7812, "low": 47.3782, "close": 47.8836, "volume": 17913.31, "close_time": 1619891999999}, {"open_time": 1619892000000, "open": 47.795, "high": 48.6802, "low": 47.4321, "close": 48.4464, "volume": 7483.49, "close_time": 1619895599999}, {"open_time": 1619895600000, "open": 48.3748, "high": 49.4763, "low": 47.9696, "close": 49.4139, "volume": 9034.66, "close_time": 1619899199999}, {"open_time": 1619899200000, "open": 49.3594, "high": 49.3594, "low": 48.2376, "close": 48.4654, "volume": 9251.75, "close_time": 1619902799999}, {"open_time": 1619902800000, "open": 48.3286, "high": 48.4826, "low": 47.1923, "close": 47.3866, "volume": 15771.18, "close_time": 1619906399999}, {"open_time": 1619906400000, "open": 47.6072, "high": 49.0052, "low": 47.6072, "close": 48.8178, "volume": 11087.78, "close_time": 1619909999999}, {"open_time": 1619910000000, "open": 48.8827, "high": 49.8164, "low": 48.4392, "close": 49.4839, "volume": 13683.27, "close_time": 1619913599999}, {"open_time": 1619913600000, "open": 49.7818, "high": 49.9, "low": 48.7299, "close": 48.8777, "volume": 20865.69, "close_time": 1619917199999}, {"open_time": 1619917200000, "open": 48.9473, "high": 48.963, "low": 48.1358, "close": 48.5, "volume": 5883.02, "close_time": 1619920799999}, {"open_time": 1619920800000, "open": 48.6145, "high": 49.1415, "low": 48.6145, "close": 49.0459, "volume": 2232.21, "close_time": 1619924399999}, {"open_time": 1619924400000, "open": 49.0406, "high": 49.0406, "low": 47.1672, "close": 47.4306, "volume": 9727.65, "close_time": 1619927999999}, {"open_time": 1619928000000, "open": 47.4078, "high": 48.3101, "low": 46.5186, "close": 48.1149, "volume": 8031.95, "close_time": 1619931599999}, {"open_time": 1619931600000, "open": 48.1865, "high": 48.1865, "low": 47.1164, "close": 47.1481, "volume": 3784.38, "close_time": 1619935199999}, {"open_time": 1619935200000, "open": 47.2242, "high": 47.7975, "low": 47.064, "close": 47.633, "volume": 3532.82, "close_time": 1619938799999}, {"open_time": 1619938800000, "open": 47.4016, "high": 47.4016, "low": 46.0622, "close": 46.5379, "volume": 5801.79, "close_time": 1619942399999}, {"open_time": 1619942400000, "open": 46.6315, "high": 46.7904, "low": 45.9639, "close": 46.717, "volume": 4565.75, "close_time": 1619945999999}, {"open_time": 1619946000000, "open": 46.6802, "high": 47.6665, "low": 46.6801, "close": 47.6173, "volume": 2966.6, "close_time": 1619949599999}, {"open_time": 1619949600000, "open": 47.4856, "high": 47.6227, "low": 46.356, "close": 46.9002, "volume": 8900.1, "close_time": 1619953199999}, {"open_time": 1619953200000, "open": 47.0136, "high": 47.0703, "low": 46.5155, "close": 46.606, "volume": 1170.3, "close_time": 1619956799999}, {"open_time": 1619956800000, "open": 46.5656, "high": 46.6445, "low": 46.09, "close": 46.1007, "volume": 3472.59, "close_time": 1619960399999}, {"open_time": 1619960400000, "open": 46.1336, "high": 47.1612, "low": 46.1336, "close": 46.9615, "volume": 3633.34, "close_time": 1619963999999}, {"open_time": 1619964000000, "open": 46.846, "high": 46.9717, "low": 46.3927, "close": 46.626, "volume": 1723.93, "close_time": 1619967599999}, {"open_time": 1619967600000, "open": 46.7791, "high": 47.5154, "low": 46.73, "close": 47.0605, "volume": 2718.26, "close_time": 1619971199999}, {"open_time": 1619971200000, "open": 47.0834, "high": 47.357, "low": 46.7341, "close": 47.1136, "volume": 2013.05, "close_time": 1619974799999}, {"open_time": 1619974800000, "open": 47.0513, "high": 47.8853, "low": 47.0513, "close": 47.5951, "volume": 3648.34, "close_time": 1619978399999}, {"open_time": 1619978400000, "open": 47.7007, "high": 48.1877, "low": 47.5472, "close": 47.9537, "volume": 11162.32, "close_time": 1619981999999}, {"open_time": 1619982000000, "open": 47.9038, "high": 48.2, "low": 47.6506, "close": 47.9865, "volume": 5491.3, "close_time": 1619985599999}, {"open_time": 1619985600000, "open": 47.9202, "high": 48.0328, "low": 47.1746, "close": 47.5024, "volume": 1724.88, "close_time": 1619989199999}, {"open_time": 1619989200000, "open": 47.4741, "high": 47.4741, "low": 46.5737, "close": 46.7539, "volume": 6821.79, "close_time": 1619992799999}, {"open_time": 1619992800000, "open": 46.9043, "high": 47.0774, "low": 46.3708, "close": 46.4882, "volume": 3102.24, "close_time": 1619996399999}, {"open_time": 1619996400000, "open": 46.4882, "high": 47.0896, "low": 46.3337, "close": 46.9396, "volume": 6089.39, "close_time": 1619999999999}, {"open_time": 1620000000000, "open": 46.9148, "high": 47.705, "low": 46.7651, "close": 47.4338, "volume": 3346.95, "close_time": 1620003599999}, {"open_time": 1620003600000, "open": 47.4963, "high": 47.4963, "low": 46.7598, "close": 47.0676, "volume": 5294.43, "close_time": 1620007199999}, {"open_time": 1620007200000, "open": 47.1356, "high": 47.52, "low": 47.1306, "close": 47.1306, "volume": 2653.49, "close_time": 1620010799999}, {"open_time": 1620010800000, "open": 47.2729, "high": 47.9265, "low": 47.136, "close": 47.6618, "volume": 8112.12, "close_time": 1620014399999}, {"open_time": 1620014400000, "open": 47.7588, "high": 48.2, "low": 47.4785, "close": 48.1892, "volume": 7562.76, "close_time": 1620017999999}, {"open_time": 1620018000000, "open": 48.2, "high": 48.9282, "low": 47.8882, "close": 48.5263, "volume": 6862.12, "close_time": 1620021599999}, {"open_time": 1620021600000, "open": 48.5071, "high": 48.7894, "low": 48.3413, "close": 48.7894, "volume": 3438.36, "close_time": 1620025199999}, {"open_time": 1620025200000, "open": 48.7034, "high": 48.8981, "low": 48.2474, "close": 48.4973, "volume": 7358.6, "close_time": 1620028799999}, {"open_time": 1620028800000, "open": 48.5683, "high": 49.0355, "low": 48.5683, "close": 48.9506, "volume": 2286.63, "close_time": 1620032399999}, {"open_time": 1620032400000, "open": 48.8677, "high": 48.8822, "low": 48.0792, "close": 48.0796, "volume": 10493.54, "close_time": 1620035999999}, {"open_time": 1620036000000, "open": 48.0792, "high": 48.195, "low": 47.6806, "close": 48.1052, "volume": 3681.65, "close_time": 1620039599999}, {"open_time": 1620039600000, "open": 48.1411, "high": 48.3693, "low": 48.0, "close": 48.2611, "volume": 6841.94, "close_time": 1620043199999}, {"open_time": 1620043200000, "open": 48.1832, "high": 48.25, "low": 47.6712, "close": 47.8548, "volume": 4398.54, "close_time": 1620046799999}, {"open_time": 1620046800000, "open": 47.8549, "high": 48.4821, "low": 46.7989, "close": 47.683, "volume": 2941.64, "close_time": 1620050399999}, {"open_time": 1620050400000, "open": 47.772, "high": 48.1951, "low": 47.4144, "close": 47.872, "volume": 5592.1, "close_time": 1620053999999}, {"open_time": 1620054000000, "open": 47.9356, "high": 48.5961, "low": 47.8352, "close": 47.8529, "volume": 4435.03, "close_time": 1620057599999}, {"open_time": 1620057600000, "open": 47.9154, "high": 47.936, "low": 46.915, "close": 47.5534, "volume": 11853.99, "close_time": 1620061199999}, {"open_time": 1620061200000, "open": 47.6332, "high": 47.8207, "low": 47.3863, "close": 47.4706, "volume": 5319.0, "close_time": 1620064799999}, {"open_time": 1620064800000, "open": 47.4856, "high": 47.616, "low": 47.0865, "close": 47.4444, "volume": 7592.59, "close_time": 1620068399999}, {"open_time": 1620068400000, "open": 47.46, "high": 47.46, "low": 46.8396, "close": 46.9927, "volume": 2923.77, "close_time": 1620071999999}, {"open_time": 1620072000000, "open": 46.9925, "high": 47.0398, "low": 45.365, "close": 45.7456, "volume": 21877.85, "close_time": 1620075599999}, {"open_time": 1620075600000, "open": 45.6, "high": 45.7663, "low": 44.8248, "close": 45.669, "volume": 10142.59, "close_time": 1620079199999}, {"open_time": 1620079200000, "open": 45.669, "high": 46.2848, "low": 44.9041, "close": 45.8584, "volume": 9786.11, "close_time": 1620082799999}, {"open_time": 1620082800000, "open": 45.8838, "high": 46.2933, "low": 45.6871, "close": 45.9107, "volume": 5932.66, "close_time": 1620086399999}, {"open_time": 1620086400000, "open": 45.9329, "high": 45.9596, "low": 43.1, "close": 44.1157, "volume": 24180.19, "close_time": 1620089999999}, {"open_time": 1620090000000, "open": 44.0819, "high": 44.8213, "low": 43.8718, "close": 44.7246, "volume": 11451.24, "close_time": 1620093599999}, {"open_time": 1620093600000, "open": 44.6804, "high": 45.6354, "low": 44.6036, "close": 45.259, "volume": 6501.72, "close_time": 1620097199999}, {"open_time": 1620097200000, "open": 45.259, "high": 45.6563, "low": 44.8405, "close": 44.9897, "volume": 1822.86, "close_time": 1620100799999}, {"open_time": 1620100800000, "open": 45.1642, "high": 45.6949, "low": 45.1642, "close": 45.5257, "volume": 1596.44, "close_time": 1620104399999}, {"open_time": 1620104400000, "open": 45.6949, "high": 46.5275, "low": 45.6117, "close": 46.4118, "volume": 4335.8, "close_time": 1620107999999}, {"open_time": 1620108000000, "open": 46.441, "high": 47.0274, "low": 46.2926, "close": 46.8863, "volume": 3601.17, "close_time": 1620111599999}, {"open_time": 1620111600000, "open": 46.8629, "high": 47.2774, "low": 45.8471, "close": 45.9195, "volume": 3280.54, "close_time": 1620115199999}, {"open_time": 1620115200000, "open": 45.9665, "high": 46.2263, "low": 45.5, "close": 45.8614, "volume": 3195.42, "close_time": 1620118799999}, {"open_time": 1620118800000, "open": 45.9957, "high": 46.6666, "low": 45.9957, "close": 46.3898, "volume": 2400.61, "close_time": 1620122399999}, {"open_time": 1620122400000, "open": 46.4755, "high": 47.3228, "low": 46.4264, "close": 47.2779, "volume": 1559.7, "close_time": 1620125999999}, {"open_time": 1620126000000, "open": 47.3228, "high": 47.7801, "low": 46.8278, "close": 47.0905, "volume": 7416.71, "close_time": 1620129599999}, {"open_time": 1620129600000, "open": 47.0456, "high": 47.3315, "low": 46.3789, "close": 46.7378, "volume": 7704.39, "close_time": 1620133199999}, {"open_time": 1620133200000, "open": 46.8378, "high": 46.8378, "low": 45.6075, "close": 46.471, "volume": 4482.41, "close_time": 1620136799999}, {"open_time": 1620136800000, "open": 46.5894, "high": 46.6422, "low": 44.0563, "close": 44.6843, "volume": 10388.33, "close_time": 1620140399999}, {"open_time": 1620140400000, "open": 44.66, "high": 44.95, "low": 43.0, "close": 43.6214, "volume": 11542.61, "close_time": 1620143999999}, {"open_time": 1620144000000, "open": 43.6192, "high": 44.1692, "low": 42.1486, "close": 43.0956, "volume": 5813.92, "close_time": 1620147599999}, {"open_time": 1620147600000, "open": 43.1864, "high": 44.4796, "low": 43.1864, "close": 44.3887, "volume": 7629.94, "close_time": 1620151199999}, {"open_time": 1620151200000, "open": 44.3887, "high": 44.6805, "low": 44.0197, "close": 44.5044, "volume": 2325.27, "close_time": 1620154799999}, {"open_time": 1620154800000, "open": 44.4966, "high": 44.7712, "low": 44.2857, "close": 44.4762, "volume": 2339.95, "close_time": 1620158399999}, {"open_time": 1620158400000, "open": 44.5789, "high": 44.8333, "low": 44.2081, "close": 44.38, "volume": 2357.49, "close_time": 1620161999999}, {"open_time": 1620162000000, "open": 44.4571, "high": 44.5133, "low": 43.6847, "close": 43.77, "volume": 2749.17, "close_time": 1620165599999}, {"open_time": 1620165600000, "open": 43.77, "high": 43.8941, "low": 42.8551, "close": 43.541, "volume": 3209.15, "close_time": 1620169199999}, {"open_time": 1620169200000, "open": 43.5899, "high": 43.7187, "low": 42.6532, "close": 42.6532, "volume": 6719.51, "close_time": 1620172799999}, {"open_time": 1620172800000, "open": 42.64, "high": 44.1142, "low": 42.3381, "close": 43.8627, "volume": 8427.45, "close_time": 1620176399999}, {"open_time": 1620176400000, "open": 44.0218, "high": 45.1642, "low": 44.0, "close": 44.1131, "volume": 15524.94, "close_time": 1620179999999}, {"open_time": 1620180000000, "open": 44.0831, "high": 44.6462, "low": 43.8693, "close": 44.0942, "volume": 3327.15, "close_time": 1620183599999}, {"open_time": 1620183600000, "open": 44.1296, "high": 44.2972, "low": 43.787, "close": 43.908, "volume": 2104.83, "close_time": 1620187199999}, {"open_time": 1620187200000, "open": 43.945, "high": 44.1285, "low": 43.3874, "close": 43.3874, "volume": 4520.73, "close_time": 1620190799999}, {"open_time": 1620190800000, "open": 43.3736, "high": 44.0667, "low": 43.3074, "close": 43.7739, "volume": 3388.02, "close_time": 1620194399999}, {"open_time": 1620194400000, "open": 43.8159, "high": 43.8159, "low": 43.0293, "close": 43.5195, "volume": 2127.33, "close_time": 1620197999999}, {"open_time": 1620198000000, "open": 43.3634, "high": 44.4583, "low": 43.3375, "close": 44.4583, "volume": 1889.47, "close_time": 1620201599999}, {"open_time": 1620201600000, "open": 44.4646, "high": 45.0947, "low": 44.4646, "close": 45.0947, "volume": 6438.14, "close_time": 1620205199999}, {"open_time": 1620205200000, "open": 45.1397, "high": 45.6921, "low": 44.8376, "close": 45.3963, "volume": 3576.5, "close_time": 1620208799999}, {"open_time": 1620208800000, "open": 45.4961, "high": 45.8019, "low": 44.9533, "close": 45.1786, "volume": 2262.71, "close_time": 1620212399999}, {"open_time": 1620212400000, "open": 45.1049, "high": 45.2446, "low": 44.0535, "close": 44.3877, "volume": 3496.26, "close_time": 1620215999999}, {"open_time": 1620216000000, "open": 44.3277, "high": 44.9344, "low": 43.9527, "close": 44.3487, "volume": 10694.41, "close_time": 1620219599999}, {"open_time": 1620219600000, "open": 44.3667, "high": 44.9563, "low": 44.1394, "close": 44.8201, "volume": 4506.26, "close_time": 1620223199999}, {"open_time": 1620223200000, "open": 44.9077, "high": 44.9123, "low": 44.1914, "close": 44.76, "volume": 2046.48, "close_time": 1620226799999}, {"open_time": 1620226800000, "open": 44.7374, "high": 44.8095, "low": 44.1208, "close": 44.2717, "volume": 3974.75, "close_time": 1620230399999}, {"open_time": 1620230400000, "open": 44.2631, "high": 44.983, "low": 44.1528, "close": 44.716, "volume": 3372.04, "close_time": 1620233999999}, {"open_time": 1620234000000, "open": 44.8468, "high": 45.6248, "low": 44.7666, "close": 45.6, "volume": 7404.26, "close_time": 1620237599999}, {"open_time": 1620237600000, "open": 45.6, "high": 45.7158, "low": 45.1457, "close": 45.3704, "volume": 6940.18, "close_time": 1620241199999}, {"open_time": 1620241200000, "open": 45.4155, "high": 45.9338, "low": 45.3157, "close": 45.9338, "volume": 7514.63, "close_time": 1620244799999}, {"open_time": 1620244800000, "open": 45.9338, "high": 45.972, "low": 44.8533, "close": 45.1359, "volume": 10969.86, "close_time": 1620248399999}, {"open_time": 1620248400000, "open": 45.057, "high": 45.3258, "low": 44.6334, "close": 44.7464, "volume": 4183.43, "close_time": 1620251999999}, {"open_time": 1620252000000, "open": 44.6969, "high": 44.9564, "low": 44.4968, "close": 44.6452, "volume": 2459.19, "close_time": 1620255599999}, {"open_time": 1620255600000, "open": 44.7616, "high": 44.9258, "low": 44.5224, "close": 44.9258, "volume": 1003.9, "close_time": 1620259199999}, {"open_time": 1620259200000, "open": 44.9447, "high": 44.9604, "low": 43.5949, "close": 44.1568, "volume": 5731.37, "close_time": 1620262799999}, {"open_time": 1620262800000, "open": 44.1001, "high": 44.2549, "low": 43.7818, "close": 43.8906, "volume": 4315.91, "close_time": 1620266399999}, {"open_time": 1620266400000, "open": 43.83, "high": 44.3467, "low": 43.8, "close": 43.8805, "volume": 1947.13, "close_time": 1620269999999}, {"open_time": 1620270000000, "open": 43.934, "high": 44.2575, "low": 43.9101, "close": 44.128, "volume": 1440.9, "close_time": 1620273599999}, {"open_time": 1620273600000, "open": 44.1762, "high": 44.5657, "low": 43.9667, "close": 43.9667, "volume": 1198.37, "close_time": 1620277199999}, {"open_time": 1620277200000, "open": 43.937, "high": 44.3527, "low": 43.7187, "close": 44.0961, "volume": 1287.7, "close_time": 1620280799999}, {"open_time": 1620280800000, "open": 43.9944, "high": 43.9944, "low": 43.3002, "close": 43.3002, "volume": 1458.1, "close_time": 1620284399999}, {"open_time": 1620284400000, "open": 43.2885, "high": 43.8091, "low": 43.0958, "close": 43.8091, "volume": 497.48, "close_time": 1620287999999}, {"open_time": 1620288000000, "open": 43.7911, "high": 43.9035, "low": 43.5649, "close": 43.5649, "volume": 286.87, "close_time": 1620291599999}, {"open_time": 1620291600000, "open": 43.4928, "high": 43.6579, "low": 43.3595, "close": 43.6117, "volume": 1204.91, "close_time": 1620295199999}, {"open_time": 1620295200000, "open": 43.6628, "high": 44.0829, "low": 43.5023, "close": 43.9669, "volume": 1337.48, "close_time": 1620298799999}, {"open_time": 1620298800000, "open": 43.9413, "high": 44.7025, "low": 43.6537, "close": 44.4957, "volume": 3974.3, "close_time": 1620302399999}, {"open_time": 1620302400000, "open": 44.4883, "high": 44.5814, "low": 43.7818, "close": 43.925, "volume": 2671.26, "close_time": 1620305999999}, {"open_time": 1620306000000, "open": 43.9211, "high": 43.9799, "low": 43.5529, "close": 43.6002, "volume": 1369.33, "close_time": 1620309599999}, {"open_time": 1620309600000, "open": 43.7248, "high": 43.9818, "low": 43.6117, "close": 43.8016, "volume": 535.66, "close_time": 1620313199999}, {"open_time": 1620313200000, "open": 43.8779, "high": 44.1137, "low": 43.5, "close": 43.699, "volume": 1452.01, "close_time": 1620316799999}, {"open_time": 1620316800000, "open": 43.7981, "high": 43.7981, "low": 43.2829, "close": 43.4386, "volume": 2312.62, "close_time": 1620320399999}, {"open_time": 1620320400000, "open": 43.4386, "high": 43.7829, "low": 43.2761, "close": 43.2761, "volume": 4952.4, "close_time": 1620323999999}, {"open_time": 1620324000000, "open": 43.3293, "high": 43.6168, "low": 42.654, "close": 43.4175, "volume": 2730.97, "close_time": 1620327599999}, {"open_time": 1620327600000, "open": 43.3458, "high": 43.7788, "low": 42.7577, "close": 43.7788, "volume": 5490.29, "close_time": 1620331199999}, {"open_time": 1620331200000, "open": 43.6325, "high": 43.6325, "low": 43.1248, "close": 43.3041, "volume": 1555.27, "close_time": 1620334799999}, {"open_time": 1620334800000, "open": 43.1857, "high": 43.6875, "low": 43.1499, "close": 43.6875, "volume": 4956.49, "close_time": 1620338399999}, {"open_time": 1620338400000, "open": 43.6182, "high": 43.87, "low": 43.305, "close": 43.632, "volume": 1398.84, "close_time": 1620341999999}, {"open_time": 1620342000000, "open": 43.5567, "high": 43.8, "low": 43.3595, "close": 43.631, "volume": 740.71, "close_time": 1620345599999}, {"open_time": 1620345600000, "open": 43.5476, "high": 43.7435, "low": 43.2376, "close": 43.3557, "volume": 1377.08, "close_time": 1620349199999}, {"open_time": 1620349200000, "open": 43.3746, "high": 43.3786, "low": 42.9914, "close": 43.0428, "volume": 1474.17, "close_time": 1620352799999}, {"open_time": 1620352800000, "open": 43.1324, "high": 43.2098, "low": 42.3549, "close": 42.5298, "volume": 4560.9, "close_time": 1620356399999}, {"open_time": 1620356400000, "open": 42.5746, "high": 42.6578, "low": 41.7297, "close": 41.9577, "volume": 6410.49, "close_time": 1620359999999}, {"open_time": 1620360000000, "open": 41.9577, "high": 42.1353, "low": 41.4464, "close": 41.4941, "volume": 2058.24, "close_time": 1620363599999}, {"open_time": 1620363600000, "open": 41.5989, "high": 42.3604, "low": 41.5989, "close": 42.1482, "volume": 4023.16, "close_time": 1620367199999}, {"open_time": 1620367200000, "open": 41.9803, "high": 42.6128, "low": 41.9365, "close": 42.5993, "volume": 1081.52, "close_time": 1620370799999}, {"open_time": 1620370800000, "open": 42.6, "high": 42.7535, "low": 42.1511, "close": 42.3088, "volume": 1385.92, "close_time": 1620374399999}, {"open_time": 1620374400000, "open": 42.2933, "high": 42.5767, "low": 42.0237, "close": 42.4242, "volume": 674.04, "close_time": 1620377999999}, {"open_time": 1620378000000, "open": 42.5816, "high": 42.7862, "low": 42.47, "close": 42.7783, "volume": 907.38, "close_time": 1620381599999}, {"open_time": 1620381600000, "open": 42.8129, "high": 43.1738, "low": 42.793, "close": 42.9366, "volume": 3197.18, "close_time": 1620385199999}, {"open_time": 1620385200000, "open": 43.005, "high": 43.019, "low": 42.607, "close": 42.6801, "volume": 1076.27, "close_time": 1620388799999}, {"open_time": 1620388800000, "open": 42.7708, "high": 43.1188, "low": 42.6407, "close": 43.1188, "volume": 1229.29, "close_time": 1620392399999}, {"open_time": 1620392400000, "open": 43.1352, "high": 43.1352, "low": 42.7522, "close": 42.8872, "volume": 1405.56, "close_time": 1620395999999}, {"open_time": 1620396000000, "open": 43.0328, "high": 43.0329, "low": 42.3623, "close": 42.3746, "volume": 1017.21, "close_time": 1620399599999}, {"open_time": 1620399600000, "open": 42.5184, "high": 45.0018, "low": 42.3693, "close": 44.9477, "volume": 8642.12, "close_time": 1620403199999}, {"open_time": 1620403200000, "open": 44.9635, "high": 46.1793, "low": 44.5846, "close": 45.3034, "volume": 20036.91, "close_time": 1620406799999}, {"open_time": 1620406800000, "open": 45.291, "high": 45.4343, "low": 44.5955, "close": 44.635, "volume": 10250.32, "close_time": 1620410399999}, {"open_time": 1620410400000, "open": 44.5916, "high": 44.6922, "low": 43.4411, "close": 43.8676, "volume": 7991.03, "close_time": 1620413999999}, {"open_time": 1620414000000, "open": 44.0, "high": 44.0442, "low": 43.4076, "close": 43.75, "volume": 3397.65, "close_time": 1620417599999}, {"open_time": 1620417600000, "open": 43.8801, "high": 44.478, "low": 43.7805, "close": 44.083, "volume": 3773.43, "close_time": 1620421199999}, {"open_time": 1620421200000, "open": 43.972, "high": 44.085, "low": 42.7824, "close": 42.8968, "volume": 2840.54, "close_time": 1620424799999}, {"open_time": 1620424800000, "open": 43.0709, "high": 43.2645, "low": 42.2824, "close": 42.55, "volume": 3590.92, "close_time": 1620428399999}, {"open_time": 1620428400000, "open": 42.6082, "high": 43.1848, "low": 42.5621, "close": 43.1848, "volume": 1611.72, "close_time": 1620431999999}, {"open_time": 1620432000000, "open": 43.1848, "high": 43.2376, "low": 42.307, "close": 43.0289, "volume": 874.58, "close_time": 1620435599999}, {"open_time": 1620435600000, "open": 42.954, "high": 43.4, "low": 42.8589, "close": 42.987, "volume": 2035.47, "close_time": 1620439199999}, {"open_time": 1620439200000, "open": 43.1164, "high": 43.5852, "low": 42.9803, "close": 43.4144, "volume": 1374.97, "close_time": 1620442799999}, {"open_time": 1620442800000, "open": 43.4144, "high": 43.6921, "low": 43.1416, "close": 43.5, "volume": 4955.47, "close_time": 1620446399999}, {"open_time": 1620446400000, "open": 43.5561, "high": 43.5561, "low": 43.1428, "close": 43.1428, "volume": 3335.96, "close_time": 1620449999999}, {"open_time": 1620450000000, "open": 43.1884, "high": 43.5558, "low": 43.1224, "close": 43.4204, "volume": 3323.86, "close_time": 1620453599999}, {"open_time": 1620453600000, "open": 43.3515, "high": 43.3515, "low": 43.0021, "close": 43.0304, "volume": 851.34, "close_time": 1620457199999}, {"open_time": 1620457200000, "open": 42.9966, "high": 43.6, "low": 42.7526, "close": 43.6, "volume": 550.19, "close_time": 1620460799999}, {"open_time": 1620460800000, "open": 43.6, "high": 44.2615, "low": 43.6, "close": 43.7842, "volume": 2697.4, "close_time": 1620464399999}, {"open_time": 1620464400000, "open": 43.7597, "high": 43.9066, "low": 43.5667, "close": 43.6355, "volume": 628.42, "close_time": 1620467999999}, {"open_time": 1620468000000, "open": 43.5773, "high": 44.2766, "low": 43.5773, "close": 44.1617, "volume": 1215.87, "close_time": 1620471599999}, {"open_time": 1620471600000, "open": 44.2509, "high": 44.6331, "low": 44.033, "close": 44.2551, "volume": 1819.96, "close_time": 1620475199999}, {"open_time": 1620475200000, "open": 44.2152, "high": 44.2152, "low": 43.7528, "close": 44.0801, "volume": 1765.62, "close_time": 1620478799999}, {"open_time": 1620478800000, "open": 44.0745, "high": 44.2142, "low": 43.9627, "close": 44.0518, "volume": 3186.92, "close_time": 1620482399999}, {"open_time": 1620482400000, "open": 43.963, "high": 45.4681, "low": 43.8444, "close": 45.2735, "volume": 7664.74, "close_time": 1620485999999}, {"open_time": 1620486000000, "open": 45.367, "high": 45.367, "low": 43.4989, "close": 43.4989, "volume": 7270.62, "close_time": 1620489599999}, {"open_time": 1620489600000, "open": 43.7162, "high": 44.89, "low": 43.7162, "close": 44.3773, "volume": 3106.26, "close_time": 1620493199999}, {"open_time": 1620493200000, "open": 44.3773, "high": 45.0281, "low": 44.2161, "close": 44.7989, "volume": 8828.53, "close_time": 1620496799999}, {"open_time": 1620496800000, "open": 44.7996, "high": 45.3256, "low": 44.59, "close": 45.1948, "volume": 4936.0, "close_time": 1620500399999}, {"open_time": 1620500400000, "open": 45.2993, "high": 45.2993, "low": 44.606, "close": 44.947, "volume": 1050.39, "close_time": 1620503999999}, {"open_time": 1620504000000, "open": 44.7537, "high": 44.7683, "low": 44.4386, "close": 44.7683, "volume": 1211.34, "close_time": 1620507599999}, {"open_time": 1620507600000, "open": 44.6274, "high": 45.0707, "low": 44.405, "close": 44.8889, "volume": 1572.74, "close_time": 1620511199999}, {"open_time": 1620511200000, "open": 44.9033, "high": 46.5908, "low": 44.6699, "close": 46.3562, "volume": 7170.71, "close_time": 1620514799999}, {"open_time": 1620514800000, "open": 46.5251, "high": 46.59, "low": 45.5638, "close": 45.6331, "volume": 5795.36, "close_time": 1620518399999}, {"open_time": 1620518400000, "open": 45.6988, "high": 47.13, "low": 45.6122, "close": 46.5623, "volume": 6837.68, "close_time": 1620521999999}, {"open_time": 1620522000000, "open": 46.5044, "high": 46.7226, "low": 46.1256, "close": 46.3587, "volume": 4505.69, "close_time": 1620525599999}, {"open_time": 1620525600000, "open": 46.3085, "high": 46.3455, "low": 45.5993, "close": 45.7979, "volume": 2088.18, "close_time": 1620529199999}, {"open_time": 1620529200000, "open": 45.9047, "high": 45.9047, "low": 44.64, "close": 44.64, "volume": 2490.81, "close_time": 1620532799999}, {"open_time": 1620532800000, "open": 44.6387, "high": 45.9045, "low": 42.8891, "close": 45.9045, "volume": 16726.03, "close_time": 1620536399999}, {"open_time": 1620536400000, "open": 45.9153, "high": 46.1557, "low": 45.2186, "close": 45.467, "volume": 2682.78, "close_time": 1620539999999}, {"open_time": 1620540000000, "open": 45.436, "high": 45.5244, "low": 44.9128, "close": 45.219, "volume": 1141.95, "close_time": 1620543599999}, {"open_time": 1620543600000, "open": 45.2209, "high": 45.2209, "low": 44.5658, "close": 44.8233, "volume": 798.62, "close_time": 1620547199999}, {"open_time": 1620547200000, "open": 44.7772, "high": 45.1988, "low": 44.5658, "close": 45.1355, "volume": 696.27, "close_time": 1620550799999}, {"open_time": 1620550800000, "open": 45.2053, "high": 45.2703, "low": 44.3498, "close": 44.8397, "volume": 4041.27, "close_time": 1620554399999}, {"open_time": 1620554400000, "open": 44.7071, "high": 45.3122, "low": 44.5186, "close": 45.1209, "volume": 1352.22, "close_time": 1620557999999}, {"open_time": 1620558000000, "open": 45.2139, "high": 45.4079, "low": 44.8439, "close": 44.8439, "volume": 1055.97, "close_time": 1620561599999}, {"open_time": 1620561600000, "open": 44.8787, "high": 44.8789, "low": 43.308, "close": 43.4175, "volume": 8945.12, "close_time": 1620565199999}, {"open_time": 1620565200000, "open": 43.3724, "high": 43.8292, "low": 43.3724, "close": 43.5735, "volume": 1650.71, "close_time": 1620568799999}, {"open_time": 1620568800000, "open": 43.6988, "high": 43.9508, "low": 43.5169, "close": 43.7113, "volume": 1613.43, "close_time": 1620572399999}, {"open_time": 1620572400000, "open": 43.5774, "high": 44.3303, "low": 43.52, "close": 44.1534, "volume": 2860.43, "close_time": 1620575999999}, {"open_time": 1620576000000, "open": 44.2009, "high": 44.3873, "low": 44.024, "close": 44.24, "volume": 452.95, "close_time": 1620579599999}, {"open_time": 1620579600000, "open": 44.2994, "high": 44.72, "low": 44.1617, "close": 44.72, "volume": 3909.26, "close_time": 1620583199999}, {"open_time": 1620583200000, "open": 44.72, "high": 45.0152, "low": 44.5475, "close": 44.8686, "volume": 3260.56, "close_time": 1620586799999}, {"open_time": 1620586800000, "open": 44.9102, "high": 45.0103, "low": 44.2546, "close": 44.2932, "volume": 3688.14, "close_time": 1620590399999}, {"open_time": 1620590400000, "open": 44.2142, "high": 44.5253, "low": 44.11, "close": 44.2152, "volume": 3819.72, "close_time": 1620593999999}, {"open_time": 1620594000000, "open": 44.2529, "high": 44.9444, "low": 44.2529, "close": 44.9123, "volume": 708.61, "close_time": 1620597599999}, {"open_time": 1620597600000, "open": 44.8901, "high": 44.9459, "low": 44.13, "close": 44.13, "volume": 2898.79, "close_time": 1620601199999}, {"open_time": 1620601200000, "open": 44.1877, "high": 44.37, "low": 44.1371, "close": 44.37, "volume": 749.93, "close_time": 1620604799999}, {"open_time": 1620604800000, "open": 44.2898, "high": 44.4485, "low": 44.2324, "close": 44.3734, "volume": 690.84, "close_time": 1620608399999}, {"open_time": 1620608400000, "open": 44.3734, "high": 45.2063, "low": 44.2954, "close": 45.0209, "volume": 4716.02, "close_time": 1620611999999}, {"open_time": 1620612000000, "open": 45.2063, "high": 45.4467, "low": 44.8093, "close": 45.0505, "volume": 6215.86, "close_time": 1620615599999}, {"open_time": 1620615600000, "open": 45.0, "high": 45.0951, "low": 44.6854, "close": 45.0385, "volume": 927.34, "close_time": 1620619199999}, {"open_time": 1620619200000, "open": 45.0384, "high": 45.4232, "low": 44.9459, "close": 45.1029, "volume": 2182.25, "close_time": 1620622799999}, {"open_time": 1620622800000, "open": 45.2261, "high": 45.7731, "low": 44.8323, "close": 45.2875, "volume": 1973.16, "close_time": 1620626399999}, {"open_time": 1620626400000, "open": 45.2619, "high": 45.8812, "low": 45.2618, "close": 45.811, "volume": 688.66, "close_time": 1620629999999}, {"open_time": 1620630000000, "open": 45.853, "high": 45.853, "low": 45.2857, "close": 45.5486, "volume": 637.54, "close_time": 1620633599999}, {"open_time": 1620633600000, "open": 45.3182, "high": 45.3505, "low": 44.983, "close": 45.1932, "volume": 487.37, "close_time": 1620637199999}, {"open_time": 1620637200000, "open": 45.1231, "high": 45.2192, "low": 44.3547, "close": 44.6024, "volume": 1219.74, "close_time": 1620640799999}, {"open_time": 1620640800000, "open": 44.5355, "high": 44.6192, "low": 44.2263, "close": 44.2263, "volume": 293.06, "close_time": 1620644399999}, {"open_time": 1620644400000, "open": 44.2263, "high": 44.2537, "low": 43.6923, "close": 44.0268, "volume": 3743.6, "close_time": 1620647999999}, {"open_time": 1620648000000, "open": 43.8351, "high": 44.1958, "low": 43.6403, "close": 43.9126, "volume": 1943.09, "close_time": 1620651599999}, {"open_time": 1620651600000, "open": 43.8558, "high": 44.2972, "low": 43.63, "close": 44.0376, "volume": 1337.84, "close_time": 1620655199999}, {"open_time": 1620655200000, "open": 43.8928, "high": 44.2212, "low": 43.25, "close": 43.25, "volume": 2672.58, "close_time": 1620658799999}, {"open_time": 1620658800000, "open": 43.2418, "high": 43.8823, "low": 43.1507, "close": 43.8823, "volume": 1141.33, "close_time": 1620662399999}, {"open_time": 1620662400000, "open": 43.8261, "high": 43.8813, "low": 43.4773, "close": 43.7041, "volume": 1134.57, "close_time": 1620665999999}, {"open_time": 1620666000000, "open": 43.7461, "high": 43.83, "low": 43.4051, "close": 43.4051, "volume": 1245.8, "close_time": 1620669599999}, {"open_time": 1620669600000, "open": 43.4013, "high": 43.7153, "low": 42.8428, "close": 42.8955, "volume": 2620.87, "close_time": 1620673199999}, {"open_time": 1620673200000, "open": 42.8742, "high": 43.3565, "low": 42.0865, "close": 42.1583, "volume": 5187.09, "close_time": 1620676799999}, {"open_time": 1620676800000, "open": 42.0787, "high": 42.7857, "low": 39.5182, "close": 42.1176, "volume": 15834.89, "close_time": 1620680399999}, {"open_time": 1620680400000, "open": 41.947, "high": 43.6574, "low": 41.8544, "close": 43.4201, "volume": 2758.75, "close_time": 1620683999999}, {"open_time": 1620684000000, "open": 43.3187, "high": 43.8902, "low": 42.8198, "close": 43.8902, "volume": 8502.63, "close_time": 1620687599999}, {"open_time": 1620687600000, "open": 43.878, "high": 43.9718, "low": 42.5241, "close": 42.8552, "volume": 7378.34, "close_time": 1620691199999}, {"open_time": 1620691200000, "open": 42.8924, "high": 42.9479, "low": 41.864, "close": 41.864, "volume": 1500.15, "close_time": 1620694799999}, {"open_time": 1620694800000, "open": 41.8664, "high": 42.2988, "low": 41.6499, "close": 42.2315, "volume": 3297.07, "close_time": 1620698399999}, {"open_time": 1620698400000, "open": 42.3632, "high": 42.7392, "low": 40.6715, "close": 40.6715, "volume": 2619.31, "close_time": 1620701999999}, {"open_time": 1620702000000, "open": 40.9626, "high": 41.1838, "low": 40.0008, "close": 40.2227, "volume": 4773.7, "close_time": 1620705599999}, {"open_time": 1620705600000, "open": 40.3927, "high": 40.8838, "low": 40.1381, "close": 40.7047, "volume": 2815.96, "close_time": 1620709199999}, {"open_time": 1620709200000, "open": 40.7563, "high": 40.7682, "low": 39.768, "close": 40.3905, "volume": 3399.68, "close_time": 1620712799999}, {"open_time": 1620712800000, "open": 40.1582, "high": 41.2639, "low": 40.0121, "close": 41.2247, "volume": 5490.94, "close_time": 1620716399999}, {"open_time": 1620716400000, "open": 41.2312, "high": 41.5646, "low": 40.9536, "close": 41.5646, "volume": 1682.28, "close_time": 1620719999999}, {"open_time": 1620720000000, "open": 41.6024, "high": 41.6052, "low": 40.2945, "close": 40.4616, "volume": 3289.36, "close_time": 1620723599999}, {"open_time": 1620723600000, "open": 40.4684, "high": 41.2297, "low": 40.3773, "close": 41.2297, "volume": 581.23, "close_time": 1620727199999}, {"open_time": 1620727200000, "open": 41.2758, "high": 42.2335, "low": 41.2758, "close": 41.8665, "volume": 3842.17, "close_time": 1620730799999}, {"open_time": 1620730800000, "open": 41.8665, "high": 42.1723, "low": 41.3416, "close": 41.3416, "volume": 5392.85, "close_time": 1620734399999}, {"open_time": 1620734400000, "open": 41.3361, "high": 41.559, "low": 40.415, "close": 41.0714, "volume": 3348.82, "close_time": 1620737999999}, {"open_time": 1620738000000, "open": 41.2142, "high": 41.2142, "low": 40.1118, "close": 41.0714, "volume": 3728.34, "close_time": 1620741599999}, {"open_time": 1620741600000, "open": 41.098, "high": 41.212, "low": 40.6948, "close": 41.0451, "volume": 1675.31, "close_time": 1620745199999}, {"open_time": 1620745200000, "open": 41.2142, "high": 41.666, "low": 40.8906, "close": 41.5573, "volume": 3045.48, "close_time": 1620748799999}, {"open_time": 1620748800000, "open": 41.4659, "high": 41.9285, "low": 41.4011, "close": 41.8725, "volume": 5559.15, "close_time": 1620752399999}, {"open_time": 1620752400000, "open": 41.8261, "high": 42.118, "low": 41.7142, "close": 41.9696, "volume": 2301.24, "close_time": 1620755999999}, {"open_time": 1620756000000, "open": 42.0623, "high": 42.6134, "low": 41.9298, "close": 42.2024, "volume": 2438.46, "close_time": 1620759599999}, {"open_time": 1620759600000, "open": 42.1428, "high": 42.988, "low": 42.0865, "close": 42.9142, "volume": 1122.31, "close_time": 1620763199999}, {"open_time": 1620763200000, "open": 42.9156, "high": 43.5666, "low": 42.6859, "close": 43.5666, "volume": 5321.65, "close_time": 1620766799999}, {"open_time": 1620766800000, "open": 43.5754, "high": 44.6397, "low": 43.5368, "close": 44.5255, "volume": 6136.1, "close_time": 1620770399999}, {"open_time": 1620770400000, "open": 44.5218, "high": 45.0588, "low": 44.3226, "close": 44.5112, "volume": 10136.23, "close_time": 1620773999999}, {"open_time": 1620774000000, "open": 44.6, "high": 45.148, "low": 44.5, "close": 44.5542, "volume": 3176.79, "close_time": 1620777599999}, {"open_time": 1620777600000, "open": 44.5542, "high": 45.5, "low": 44.4115, "close": 44.872, "volume": 3822.99, "close_time": 1620781199999}, {"open_time": 1620781200000, "open": 44.872, "high": 45.5968, "low": 44.5213, "close": 44.5596, "volume": 9457.63, "close_time": 1620784799999}, {"open_time": 1620784800000, "open": 44.5071, "high": 44.5379, "low": 44.0179, "close": 44.5379, "volume": 4105.75, "close_time": 1620788399999}, {"open_time": 1620788400000, "open": 44.5501, "high": 44.5817, "low": 44.25, "close": 44.5341, "volume": 912.65, "close_time": 1620791999999}, {"open_time": 1620792000000, "open": 44.5341, "high": 44.5758, "low": 43.688, "close": 43.8413, "volume": 2984.2, "close_time": 1620795599999}, {"open_time": 1620795600000, "open": 43.8413, "high": 44.2628, "low": 43.7916, "close": 44.1063, "volume": 1747.01, "close_time": 1620799199999}, {"open_time": 1620799200000, "open": 44.099, "high": 45.5638, "low": 43.8965, "close": 45.5638, "volume": 2961.99, "close_time": 1620802799999}, {"open_time": 1620802800000, "open": 45.5638, "high": 45.74, "low": 44.7191, "close": 44.8489, "volume": 4011.99, "close_time": 1620806399999}, {"open_time": 1620806400000, "open": 44.8939, "high": 46.0, "low": 44.75, "close": 45.9998, "volume": 4026.31, "close_time": 1620809999999}, {"open_time": 1620810000000, "open": 45.9993, "high": 46.6957, "low": 45.581, "close": 46.3836, "volume": 5945.29, "close_time": 1620813599999}, {"open_time": 1620813600000, "open": 46.3488, "high": 46.3488, "low": 44.743, "close": 45.0796, "volume": 8118.47, "close_time": 1620817199999}, {"open_time": 1620817200000, "open": 45.1881, "high": 46.0635, "low": 45.1721, "close": 46.0197, "volume": 5538.04, "close_time": 1620820799999}, {"open_time": 1620820800000, "open": 46.0735, "high": 47.0, "low": 45.6204, "close": 46.8112, "volume": 7956.26, "close_time": 1620824399999}, {"open_time": 1620824400000, "open": 46.8742, "high": 46.9545, "low": 45.0301, "close": 46.1248, "volume": 6901.03, "close_time": 1620827999999}, {"open_time": 1620828000000, "open": 46.2958, "high": 46.6581, "low": 45.8559, "close": 45.9006, "volume": 5286.71, "close_time": 1620831599999}, {"open_time": 1620831600000, "open": 45.9, "high": 48.2104, "low": 45.7987, "close": 47.3908, "volume": 32795.12, "close_time": 1620835199999}, {"open_time": 1620835200000, "open": 47.475, "high": 47.8319, "low": 44.7138, "close": 45.921, "volume": 19237.18, "close_time": 1620838799999}, {"open_time": 1620838800000, "open": 45.8984, "high": 46.258, "low": 45.2212, "close": 45.3222, "volume": 8581.22, "close_time": 1620842399999}, {"open_time": 1620842400000, "open": 45.34, "high": 45.7893, "low": 43.4616, "close": 44.398, "volume": 17066.32, "close_time": 1620845999999}, {"open_time": 1620846000000, "open": 44.398, "high": 44.9306, "low": 42.7332, "close": 44.8499, "volume": 11908.04, "close_time": 1620849599999}, {"open_time": 1620849600000, "open": 44.7581, "high": 46.1653, "low": 44.3981, "close": 45.6769, "volume": 8871.1, "close_time": 1620853199999}, {"open_time": 1620853200000, "open": 45.5705, "high": 48.8629, "low": 45.5705, "close": 48.8153, "volume": 16861.47, "close_time": 1620856799999}, {"open_time": 1620856800000, "open": 48.8629, "high": 49.2023, "low": 43.749, "close": 48.5547, "volume": 45658.77, "close_time": 1620860399999}, {"open_time": 1620860400000, "open": 48.408, "high": 48.7854, "low": 42.0935, "close": 43.3844, "volume": 30264.13, "close_time": 1620863999999}, {"open_time": 1620864000000, "open": 43.3271, "high": 45.4379, "low": 39.8839, "close": 44.5858, "volume": 33493.12, "close_time": 1620867599999}, {"open_time": 1620867600000, "open": 44.5422, "high": 45.3554, "low": 43.7454, "close": 44.3098, "volume": 9920.67, "close_time": 1620871199999}, {"open_time": 1620871200000, "open": 44.2504, "high": 44.4856, "low": 43.2829, "close": 43.5211, "volume": 3577.06, "close_time": 1620874799999}, {"open_time": 1620874800000, "open": 43.5251, "high": 43.5251, "low": 42.0117, "close": 42.5904, "volume": 4405.6, "close_time": 1620878399999}, {"open_time": 1620878400000, "open": 42.6314, "high": 43.0563, "low": 42.4968, "close": 42.8757, "volume": 1810.6, "close_time": 1620881999999}, {"open_time": 1620882000000, "open": 42.9966, "high": 43.6, "low": 42.8, "close": 42.9388, "volume": 3150.82, "close_time": 1620885599999}, {"open_time": 1620885600000, "open": 42.9488, "high": 44.983, "low": 42.9206, "close": 44.9333, "volume": 5511.03, "close_time": 1620889199999}, {"open_time": 1620889200000, "open": 44.8216, "high": 44.8492, "low": 44.0, "close": 44.2226, "volume": 5285.28, "close_time": 1620892799999}, {"open_time": 1620892800000, "open": 44.3671, "high": 44.5, "low": 42.8862, "close": 42.8862, "volume": 4066.41, "close_time": 1620896399999}, {"open_time": 1620896400000, "open": 42.8998, "high": 43.2815, "low": 41.0278, "close": 41.3679, "volume": 2580.92, "close_time": 1620899999999}, {"open_time": 1620900000000, "open": 41.4859, "high": 42.5139, "low": 41.0477, "close": 41.3391, "volume": 5309.72, "close_time": 1620903599999}, {"open_time": 1620903600000, "open": 41.1493, "high": 41.9948, "low": 40.5264, "close": 41.5158, "volume": 6912.82, "close_time": 1620907199999}, {"open_time": 1620907200000, "open": 41.6134, "high": 42.7086, "low": 41.3448, "close": 42.5594, "volume": 5382.85, "close_time": 1620910799999}, {"open_time": 1620910800000, "open": 42.6116, "high": 43.3458, "low": 42.1919, "close": 42.7958, "volume": 9778.92, "close_time": 1620914399999}, {"open_time": 1620914400000, "open": 42.8327, "high": 43.1758, "low": 41.7598, "close": 41.9639, "volume": 4905.6, "close_time": 1620917999999}, {"open_time": 1620918000000, "open": 42.0433, "high": 42.0458, "low": 41.1064, "close": 41.3779, "volume": 8442.62, "close_time": 1620921599999}, {"open_time": 1620921600000, "open": 41.4531, "high": 41.9832, "low": 39.4963, "close": 39.8593, "volume": 17213.84, "close_time": 1620925199999}, {"open_time": 1620925200000, "open": 39.8281, "high": 39.994, "low": 37.4919, "close": 39.1525, "volume": 27412.67, "close_time": 1620928799999}, {"open_time": 1620928800000, "open": 39.0114, "high": 39.8831, "low": 38.316, "close": 38.3439, "volume": 16419.01, "close_time": 1620932399999}, {"open_time": 1620932400000, "open": 38.3751, "high": 39.7761, "low": 38.301, "close": 39.1615, "volume": 10497.24, "close_time": 1620935999999}, {"open_time": 1620936000000, "open": 39.1615, "high": 40.8225, "low": 38.8093, "close": 40.7945, "volume": 12640.85, "close_time": 1620939599999}, {"open_time": 1620939600000, "open": 40.6564, "high": 41.6024, "low": 40.6564, "close": 41.4179, "volume": 3719.24, "close_time": 1620943199999}, {"open_time": 1620943200000, "open": 41.1307, "high": 41.2953, "low": 39.8556, "close": 39.8556, "volume": 8018.61, "close_time": 1620946799999}, {"open_time": 1620946800000, "open": 39.8551, "high": 41.1462, "low": 39.4797, "close": 41.0423, "volume": 4957.02, "close_time": 1620950399999}, {"open_time": 1620950400000, "open": 40.9684, "high": 42.1801, "low": 40.8978, "close": 42.1801, "volume": 6851.65, "close_time": 1620953999999}, {"open_time": 1620954000000, "open": 42.0192, "high": 42.0348, "low": 41.0001, "close": 41.2392, "volume": 7345.79, "close_time": 1620957599999}, {"open_time": 1620957600000, "open": 41.1575, "high": 41.1928, "low": 40.3526, "close": 40.5209, "volume": 4511.56, "close_time": 1620961199999}, {"open_time": 1620961200000, "open": 40.4604, "high": 41.094, "low": 40.2621, "close": 40.697, "volume": 4440.64, "close_time": 1620964799999}, {"open_time": 1620964800000, "open": 40.8345, "high": 41.0334, "low": 39.9828, "close": 40.6365, "volume": 5443.07, "close_time": 1620968399999}, {"open_time": 1620968400000, "open": 40.6799, "high": 41.1578, "low": 40.4166, "close": 41.0895, "volume": 2749.32, "close_time": 1620971999999}, {"open_time": 1620972000000, "open": 41.0413, "high": 41.1672, "low": 40.2292, "close": 40.3172, "volume": 4946.15, "close_time": 1620975599999}, {"open_time": 1620975600000, "open": 40.4056, "high": 41.2065, "low": 40.3837, "close": 41.0562, "volume": 3823.64, "close_time": 1620979199999}, {"open_time": 1620979200000, "open": 41.1393, "high": 41.9665, "low": 41.1393, "close": 41.9665, "volume": 1780.66, "close_time": 1620982799999}, {"open_time": 1620982800000, "open": 41.9665, "high": 42.6592, "low": 41.8727, "close": 42.1822, "volume": 1377.25, "close_time": 1620986399999}, {"open_time": 1620986400000, "open": 42.0883, "high": 42.5027, "low": 41.8276, "close": 42.5027, "volume": 2516.01, "close_time": 1620989999999}, {"open_time": 1620990000000, "open": 42.3076, "high": 43.1666, "low": 42.2798, "close": 42.7958, "volume": 4809.11, "close_time": 1620993599999}, {"open_time": 1620993600000, "open": 42.8325, "high": 42.8575, "low": 42.0953, "close": 42.2864, "volume": 2678.61, "close_time": 1620997199999}, {"open_time": 1620997200000, "open": 42.3548, "high": 42.9772, "low": 41.9321, "close": 42.8422, "volume": 1838.11, "close_time": 1621000799999}, {"open_time": 1621000800000, "open": 42.9658, "high": 43.7729, "low": 42.5378, "close": 43.69, "volume": 3155.36, "close_time": 1621004399999}, {"open_time": 1621004400000, "open": 43.7162, "high": 44.885, "low": 43.6193, "close": 44.6212, "volume": 3641.46, "close_time": 1621007999999}, {"open_time": 1621008000000, "open": 44.6392, "high": 44.767, "low": 43.6583, "close": 43.8764, "volume": 5585.74, "close_time": 1621011599999}, {"open_time": 1621011600000, "open": 43.8914, "high": 44.1584, "low": 43.4298, "close": 43.5, "volume": 1080.49, "close_time": 1621015199999}, {"open_time": 1621015200000, "open": 43.6851, "high": 43.8956, "low": 43.2379, "close": 43.8372, "volume": 2336.14, "close_time": 1621018799999}, {"open_time": 1621018800000, "open": 43.7283, "high": 43.7283, "low": 43.1666, "close": 43.1666, "volume": 3090.29, "close_time": 1621022399999}, {"open_time": 1621022400000, "open": 43.209, "high": 43.209, "low": 41.4158, "close": 41.4158, "volume": 9539.45, "close_time": 1621025999999}, {"open_time": 1621026000000, "open": 41.5198, "high": 42.707, "low": 41.5198, "close": 42.707, "volume": 1229.98, "close_time": 1621029599999}, {"open_time": 1621029600000, "open": 42.4592, "high": 42.707, "low": 42.1275, "close": 42.5383, "volume": 5687.21, "close_time": 1621033199999}, {"open_time": 1621033200000, "open": 42.5383, "high": 43.1625, "low": 42.5383, "close": 42.7517, "volume": 1105.58, "close_time": 1621036799999}, {"open_time": 1621036800000, "open": 42.6867, "high": 43.0498, "low": 41.6988, "close": 41.8731, "volume": 4684.87, "close_time": 1621040399999}, {"open_time": 1621040400000, "open": 41.921, "high": 42.7981, "low": 41.921, "close": 42.6578, "volume": 10656.42, "close_time": 1621043999999}, {"open_time": 1621044000000, "open": 42.5512, "high": 42.8113, "low": 42.023, "close": 42.0853, "volume": 3648.07, "close_time": 1621047599999}, {"open_time": 1621047600000, "open": 42.1315, "high": 42.423, "low": 41.8431, "close": 42.1033, "volume": 2288.56, "close_time": 1621051199999}, {"open_time": 1621051200000, "open": 42.1693, "high": 42.707, "low": 41.9212, "close": 42.0347, "volume": 1857.92, "close_time": 1621054799999}, {"open_time": 1621054800000, "open": 41.9226, "high": 42.1686, "low": 41.5646, "close": 41.9284, "volume": 2077.4, "close_time": 1621058399999}, {"open_time": 1621058400000, "open": 41.819, "high": 42.0366, "low": 40.9873, "close": 41.3772, "volume": 3999.61, "close_time": 1621061999999}, {"open_time": 1621062000000, "open": 41.2966, "high": 41.3898, "low": 40.5813, "close": 40.8625, "volume": 2637.17, "close_time": 1621065599999}, {"open_time": 1621065600000, "open": 40.8625, "high": 41.433, "low": 40.531, "close": 41.0896, "volume": 1227.94, "close_time": 1621069199999}, {"open_time": 1621069200000, "open": 41.3772, "high": 41.4658, "low": 40.9245, "close": 41.3198, "volume": 2411.8, "close_time": 1621072799999}, {"open_time": 1621072800000, "open": 41.2522, "high": 41.2522, "low": 40.4225, "close": 40.8116, "volume": 2214.96, "close_time": 1621076399999}, {"open_time": 1621076400000, "open": 40.7315, "high": 41.2631, "low": 40.7315, "close": 41.2138, "volume": 1034.38, "close_time": 1621079999999}, {"open_time": 1621080000000, "open": 41.1408, "high": 41.2631, "low": 40.1501, "close": 41.2631, "volume": 5711.07, "close_time": 1621083599999}, {"open_time": 1621083600000, "open": 41.2631, "high": 41.4257, "low": 40.7393, "close": 40.8489, "volume": 1719.91, "close_time": 1621087199999}, {"open_time": 1621087200000, "open": 40.8733, "high": 41.4745, "low": 40.8733, "close": 41.4715, "volume": 1610.7, "close_time": 1621090799999}, {"open_time": 1621090800000, "open": 41.5065, "high": 41.8913, "low": 41.2992, "close": 41.3989, "volume": 2181.86, "close_time": 1621094399999}, {"open_time": 1621094400000, "open": 41.2991, "high": 41.3187, "low": 39.6037, "close": 39.921, "volume": 4276.17, "close_time": 1621097999999}, {"open_time": 1621098000000, "open": 40.0263, "high": 40.5526, "low": 39.3739, "close": 40.5089, "volume": 3137.32, "close_time": 1621101599999}, {"open_time": 1621101600000, "open": 40.3421, "high": 41.6397, "low": 40.3421, "close": 41.5648, "volume": 5229.76, "close_time": 1621105199999}, {"open_time": 1621105200000, "open": 41.6177, "high": 42.2468, "low": 40.7065, "close": 42.2468, "volume": 3359.45, "close_time": 1621108799999}, {"open_time": 1621108800000, "open": 42.2468, "high": 42.5525, "low": 41.8685, "close": 42.2202, "volume": 2798.24, "close_time": 1621112399999}, {"open_time": 1621112400000, "open": 42.1934, "high": 42.9346, "low": 42.1842, "close": 42.4645, "volume": 2966.13, "close_time": 1621115999999}, {"open_time": 1621116000000, "open": 42.4552, "high": 45.4437, "low": 42.2631, "close": 44.7791, "volume": 10372.96, "close_time": 1621119599999}, {"open_time": 1621119600000, "open": 44.92, "high": 45.0039, "low": 42.8634, "close": 43.4581, "volume": 13077.44, "close_time": 1621123199999}, {"open_time": 1621123200000, "open": 43.5789, "high": 44.4709, "low": 42.9824, "close": 44.2805, "volume": 14458.0, "close_time": 1621126799999}, {"open_time": 1621126800000, "open": 44.478, "high": 46.2165, "low": 44.4343, "close": 46.2165, "volume": 5750.75, "close_time": 1621130399999}, {"open_time": 1621130400000, "open": 46.2173, "high": 47.5174, "low": 45.9269, "close": 47.3582, "volume": 12875.61, "close_time": 1621133999999}, {"open_time": 1621134000000, "open": 47.5199, "high": 47.8695, "low": 46.4243, "close": 47.5316, "volume": 12496.44, "close_time": 1621137599999}, {"open_time": 1621137600000, "open": 47.6933, "high": 47.8449, "low": 46.1638, "close": 46.5366, "volume": 9102.1, "close_time": 1621141199999}, {"open_time": 1621141200000, "open": 46.558, "high": 46.7492, "low": 45.8738, "close": 46.1052, "volume": 2448.27, "close_time": 1621144799999}, {"open_time": 1621144800000, "open": 46.0329, "high": 46.9877, "low": 45.9579, "close": 46.9671, "volume": 5451.88, "close_time": 1621148399999}, {"open_time": 1621148400000, "open": 46.9782, "high": 46.9909, "low": 45.848, "close": 46.3734, "volume": 3417.02, "close_time": 1621151999999}, {"open_time": 1621152000000, "open": 46.4198, "high": 46.8914, "low": 45.9543, "close": 46.8408, "volume": 2142.95, "close_time": 1621155599999}, {"open_time": 1621155600000, "open": 46.7968, "high": 47.9522, "low": 46.7968, "close": 47.5973, "volume": 4165.15, "close_time": 1621159199999}, {"open_time": 1621159200000, "open": 47.2894, "high": 47.7103, "low": 46.5537, "close": 46.649, "volume": 5161.82, "close_time": 1621162799999}, {"open_time": 1621162800000, "open": 46.7575, "high": 47.2894, "low": 46.085, "close": 47.2674, "volume": 4686.35, "close_time": 1621166399999}, {"open_time": 1621166400000, "open": 47.2674, "high": 48.9436, "low": 47.0428, "close": 47.8898, "volume": 7720.39, "close_time": 1621169999999}, {"open_time": 1621170000000, "open": 47.8499, "high": 52.4405, "low": 47.4835, "close": 51.4151, "volume": 23396.06, "close_time": 1621173599999}, {"open_time": 1621173600000, "open": 51.3418, "high": 52.1379, "low": 50.0078, "close": 51.3318, "volume": 33526.33, "close_time": 1621177199999}, {"open_time": 1621177200000, "open": 51.3691, "high": 51.3691, "low": 48.3527, "close": 48.6473, "volume": 14892.92, "close_time": 1621180799999}, {"open_time": 1621180800000, "open": 48.4742, "high": 49.7944, "low": 46.4069, "close": 46.7481, "volume": 18068.83, "close_time": 1621184399999}, {"open_time": 1621184400000, "open": 46.6611, "high": 47.3715, "low": 44.3607, "close": 46.8441, "volume": 26711.36, "close_time": 1621187999999}, {"open_time": 1621188000000, "open": 46.8441, "high": 47.1886, "low": 43.673, "close": 43.673, "volume": 16854.7, "close_time": 1621191599999}, {"open_time": 1621191600000, "open": 43.6596, "high": 44.4012, "low": 41.9187, "close": 43.6437, "volume": 12417.92, "close_time": 1621195199999}, {"open_time": 1621195200000, "open": 43.6338, "high": 44.3683, "low": 42.2491, "close": 43.206, "volume": 10859.54, "close_time": 1621198799999}, {"open_time": 1621198800000, "open": 43.5666, "high": 46.0549, "low": 43.3479, "close": 45.9289, "volume": 18879.84, "close_time": 1621202399999}, {"open_time": 1621202400000, "open": 46.1136, "high": 48.7241, "low": 46.0701, "close": 47.6706, "volume": 29517.96, "close_time": 1621205999999}, {"open_time": 1621206000000, "open": 47.6706, "high": 48.3837, "low": 46.2348, "close": 46.8419, "volume": 8406.7, "close_time": 1621209599999}, {"open_time": 1621209600000, "open": 46.9274, "high": 47.5293, "low": 45.7312, "close": 45.8405, "volume": 5537.21, "close_time": 1621213199999}, {"open_time": 1621213200000, "open": 45.7553, "high": 45.8679, "low": 44.1982, "close": 44.5767, "volume": 8026.39, "close_time": 1621216799999}, {"open_time": 1621216800000, "open": 44.7099, "high": 47.2693, "low": 44.288, "close": 46.7266, "volume": 9793.24, "close_time": 1621220399999}, {"open_time": 1621220400000, "open": 46.5808, "high": 46.5808, "low": 43.8398, "close": 44.1245, "volume": 16497.52, "close_time": 1621223999999}, {"open_time": 1621224000000, "open": 44.1249, "high": 47.2085, "low": 43.1578, "close": 46.928, "volume": 30636.22, "close_time": 1621227599999}, {"open_time": 1621227600000, "open": 46.9954, "high": 48.6552, "low": 45.7694, "close": 48.0077, "volume": 28925.46, "close_time": 1621231199999}, {"open_time": 1621231200000, "open": 47.9763, "high": 50.9171, "low": 47.806, "close": 49.5778, "volume": 39545.97, "close_time": 1621234799999}, {"open_time": 1621234800000, "open": 49.6448, "high": 51.0434, "low": 49.1881, "close": 50.6105, "volume": 18450.05, "close_time": 1621238399999}, {"open_time": 1621238400000, "open": 50.6525, "high": 51.478, "low": 50.3552, "close": 50.9358, "volume": 18113.36, "close_time": 1621241999999}, {"open_time": 1621242000000, "open": 50.9199, "high": 51.4171, "low": 49.3687, "close": 50.6613, "volume": 11817.27, "close_time": 1621245599999}, {"open_time": 1621245600000, "open": 50.6304, "high": 50.6304, "low": 47.7674, "close": 48.1859, "volume": 11741.07, "close_time": 1621249199999}, {"open_time": 1621249200000, "open": 48.1849, "high": 50.3149, "low": 47.9858, "close": 50.0827, "volume": 9446.57, "close_time": 1621252799999}, {"open_time": 1621252800000, "open": 50.251, "high": 50.5, "low": 48.7333, "close": 49.1113, "volume": 8467.29, "close_time": 1621256399999}, {"open_time": 1621256400000, "open": 49.2906, "high": 49.3667, "low": 48.1778, "close": 48.7683, "volume": 4524.77, "close_time": 1621259999999}, {"open_time": 1621260000000, "open": 49.1889, "high": 49.2353, "low": 47.7672, "close": 49.0617, "volume": 6082.18, "close_time": 1621263599999}, {"open_time": 1621263600000, "open": 49.1093, "high": 50.4469, "low": 48.1704, "close": 48.5118, "volume": 16017.58, "close_time": 1621267199999}, {"open_time": 1621267200000, "open": 48.4151, "high": 51.9124, "low": 48.329, "close": 51.4249, "volume": 19685.74, "close_time": 1621270799999}, {"open_time": 1621270800000, "open": 51.3889, "high": 51.6349, "low": 45.6374, "close": 46.8508, "volume": 56525.59, "close_time": 1621274399999}, {"open_time": 1621274400000, "open": 46.6611, "high": 48.6138, "low": 45.9245, "close": 48.5137, "volume": 16520.14, "close_time": 1621277999999}, {"open_time": 1621278000000, "open": 48.4914, "high": 49.577, "low": 48.38, "close": 49.1393, "volume": 15644.56, "close_time": 1621281599999}, {"open_time": 1621281600000, "open": 49.1053, "high": 49.9549, "low": 48.7468, "close": 49.3434, "volume": 13150.12, "close_time": 1621285199999}, {"open_time": 1621285200000, "open": 49.3376, "high": 49.4486, "low": 46.9559, "close": 47.8652, "volume": 11830.74, "close_time": 1621288799999}, {"open_time": 1621288800000, "open": 47.8808, "high": 48.444, "low": 46.5287, "close": 46.8774, "volume": 8620.62, "close_time": 1621292399999}, {"open_time": 1621292400000, "open": 46.7111, "high": 47.6315, "low": 46.4243, "close": 46.743, "volume": 9370.79, "close_time": 1621295999999}, {"open_time": 1621296000000, "open": 46.6, "high": 48.3338, "low": 46.1552, "close": 47.7357, "volume": 10399.93, "close_time": 1621299599999}, {"open_time": 1621299600000, "open": 47.8307, "high": 47.8506, "low": 46.1943, "close": 46.2887, "volume": 7492.73, "close_time": 1621303199999}, {"open_time": 1621303200000, "open": 46.3008, "high": 47.2497, "low": 46.2, "close": 47.1863, "volume": 6689.26, "close_time": 1621306799999}, {"open_time": 1621306800000, "open": 47.2093, "high": 47.8571, "low": 47.0796, "close": 47.773, "volume": 4336.14, "close_time": 1621310399999}, {"open_time": 1621310400000, "open": 47.7484, "high": 49.733, "low": 47.6181, "close": 48.9488, "volume": 11138.57, "close_time": 1621313999999}, {"open_time": 1621314000000, "open": 48.9536, "high": 50.3811, "low": 48.8894, "close": 50.3181, "volume": 6664.88, "close_time": 1621317599999}, {"open_time": 1621317600000, "open": 50.3867, "high": 50.8603, "low": 49.5327, "close": 50.2082, "volume": 13674.56, "close_time": 1621321199999}, {"open_time": 1621321200000, "open": 50.1899, "high": 51.9842, "low": 50.1711, "close": 51.9188, "volume": 7448.05, "close_time": 1621324799999}, {"open_time": 1621324800000, "open": 51.9118, "high": 53.683, "low": 51.5449, "close": 52.6144, "volume": 11245.22, "close_time": 1621328399999}, {"open_time": 1621328400000, "open": 52.7761, "high": 53.5898, "low": 51.8267, "close": 53.0671, "volume": 9383.76, "close_time": 1621331999999}, {"open_time": 1621332000000, "open": 53.2846, "high": 54.44, "low": 52.7246, "close": 54.1808, "volume": 8145.43, "close_time": 1621335599999}, {"open_time": 1621335600000, "open": 54.2106, "high": 55.0, "low": 53.9638, "close": 54.6118, "volume": 9465.05, "close_time": 1621339199999}, {"open_time": 1621339200000, "open": 54.5687, "high": 55.0, "low": 51.8421, "close": 52.3248, "volume": 15986.82, "close_time": 1621342799999}, {"open_time": 1621342800000, "open": 52.3364, "high": 54.7077, "low": 51.3895, "close": 53.8028, "volume": 22121.95, "close_time": 1621346399999}, {"open_time": 1621346400000, "open": 53.8112, "high": 53.8112, "low": 51.1244, "close": 52.5703, "volume": 13411.71, "close_time": 1621349999999}, {"open_time": 1621350000000, "open": 52.4424, "high": 54.4299, "low": 51.8108, "close": 53.4812, "volume": 12993.48, "close_time": 1621353599999}, {"open_time": 1621353600000, "open": 53.3952, "high": 58.3149, "low": 53.1219, "close": 58.1075, "volume": 29274.35, "close_time": 1621357199999}, {"open_time": 1621357200000, "open": 58.0491, "high": 58.1383, "low": 53.9055, "close": 54.0912, "volume": 40798.09, "close_time": 1621360799999}, {"open_time": 1621360800000, "open": 53.9794, "high": 54.4595, "low": 53.1998, "close": 54.4565, "volume": 18481.08, "close_time": 1621364399999}, {"open_time": 1621364400000, "open": 54.5015, "high": 55.7696, "low": 54.132, "close": 55.3384, "volume": 19294.99, "close_time": 1621367999999}, {"open_time": 1621368000000, "open": 55.1721, "high": 55.5269, "low": 53.6211, "close": 54.4551, "volume": 12527.06, "close_time": 1621371599999}, {"open_time": 1621371600000, "open": 54.6013, "high": 54.6013, "low": 53.7895, "close": 54.5338, "volume": 3902.23, "close_time": 1621375199999}, {"open_time": 1621375200000, "open": 54.5339, "high": 55.9952, "low": 54.078, "close": 55.2621, "volume": 13506.81, "close_time": 1621378799999}, {"open_time": 1621378800000, "open": 55.3182, "high": 56.9284, "low": 54.2375, "close": 56.0146, "volume": 16810.57, "close_time": 1621382399999}, {"open_time": 1621382400000, "open": 56.0276, "high": 57.59, "low": 55.6122, "close": 56.9613, "volume": 16022.32, "close_time": 1621385999999}, {"open_time": 1621386000000, "open": 56.9532, "high": 56.9532, "low": 51.8669, "close": 53.516, "volume": 24235.21, "close_time": 1621389599999}, {"open_time": 1621389600000, "open": 53.4591, "high": 54.7342, "low": 51.7718, "close": 51.7919, "volume": 11453.97, "close_time": 1621393199999}, {"open_time": 1621393200000, "open": 51.8385, "high": 53.1578, "low": 51.0997, "close": 52.0437, "volume": 12371.59, "close_time": 1621396799999}, {"open_time": 1621396800000, "open": 51.8869, "high": 52.5037, "low": 44.6449, "close": 47.5032, "volume": 31186.71, "close_time": 1621400399999}, {"open_time": 1621400400000, "open": 47.5956, "high": 50.3149, "low": 47.5956, "close": 49.971, "volume": 25225.99, "close_time": 1621403999999}, {"open_time": 1621404000000, "open": 49.7931, "high": 52.1376, "low": 49.2695, "close": 49.88, "volume": 14463.14, "close_time": 1621407599999}, {"open_time": 1621407600000, "open": 49.893, "high": 51.0542, "low": 47.8554, "close": 50.8691, "volume": 16702.62, "close_time": 1621411199999}, {"open_time": 1621411200000, "open": 50.9324, "high": 50.9324, "low": 48.8005, "close": 49.3341, "volume": 14669.27, "close_time": 1621414799999}, {"open_time": 1621414800000, "open": 49.3375, "high": 49.3375, "low": 46.8716, "close": 47.9712, "volume": 12818.67, "close_time": 1621418399999}, {"open_time": 1621418400000, "open": 48.136, "high": 48.271, "low": 45.854, "close": 46.9412, "volume": 11774.02, "close_time": 1621421999999}, {"open_time": 1621422000000, "open": 47.0612, "high": 47.0617, "low": 39.1715, "close": 43.9064, "volume": 40895.06, "close_time": 1621425599999}, {"open_time": 1621425600000, "open": 43.9523, "high": 44.2106, "low": 27.5, "close": 35.5113, "volume": 40271.34, "close_time": 1621429199999}, {"open_time": 1621429200000, "open": 35.4268, "high": 44.0471, "low": 30.5584, "close": 41.092, "volume": 75905.17, "close_time": 1621432799999}, {"open_time": 1621432800000, "open": 41.2212, "high": 43.8294, "low": 29.4886, "close": 43.7511, "volume": 78682.12, "close_time": 1621436399999}, {"open_time": 1621436400000, "open": 43.5739, "high": 47.1979, "low": 40.9411, "close": 46.2278, "volume": 31751.15, "close_time": 1621439999999}, {"open_time": 1621440000000, "open": 46.2392, "high": 47.3684, "low": 44.1919, "close": 46.6526, "volume": 25142.12, "close_time": 1621443599999}, {"open_time": 1621443600000, "open": 46.7611, "high": 46.9572, "low": 42.871, "close": 43.7923, "volume": 27045.02, "close_time": 1621447199999}, {"open_time": 1621447200000, "open": 43.7383, "high": 44.6801, "low": 40.0807, "close": 41.642, "volume": 25363.5, "close_time": 1621450799999}, {"open_time": 1621450800000, "open": 41.3847, "high": 42.1448, "low": 40.4722, "close": 40.8425, "volume": 13163.59, "close_time": 1621454399999}, {"open_time": 1621454400000, "open": 40.8125, "high": 41.5752, "low": 38.2076, "close": 38.4991, "volume": 19438.75, "close_time": 1621457999999}, {"open_time": 1621458000000, "open": 38.8566, "high": 39.3503, "low": 36.3736, "close": 38.2939, "volume": 16800.92, "close_time": 1621461599999}, {"open_time": 1621461600000, "open": 38.1564, "high": 39.058, "low": 37.5181, "close": 38.0495, "volume": 28906.26, "close_time": 1621465199999}, {"open_time": 1621465200000, "open": 38.0157, "high": 38.347, "low": 34.9525, "close": 35.0311, "volume": 30906.19, "close_time": 1621468799999}, {"open_time": 1621468800000, "open": 35.0311, "high": 36.9691, "low": 31.8653, "close": 34.1493, "volume": 66776.68, "close_time": 1621472399999}, {"open_time": 1621472400000, "open": 34.1493, "high": 35.1486, "low": 33.0714, "close": 34.5723, "volume": 42256.44, "close_time": 1621475999999}, {"open_time": 1621476000000, "open": 34.555, "high": 37.9977, "low": 34.4687, "close": 36.6866, "volume": 24812.78, "close_time": 1621479599999}, {"open_time": 1621479600000, "open": 36.5202, "high": 37.5943, "low": 35.7205, "close": 36.4494, "volume": 13326.47, "close_time": 1621483199999}, {"open_time": 1621483200000, "open": 36.4808, "high": 37.8688, "low": 35.9922, "close": 37.2525, "volume": 19395.08, "close_time": 1621486799999}, {"open_time": 1621486800000, "open": 37.2046, "high": 40.6708, "low": 37.1611, "close": 39.7921, "volume": 15268.54, "close_time": 1621490399999}, {"open_time": 1621490400000, "open": 39.8032, "high": 40.9466, "low": 38.2076, "close": 40.3419, "volume": 11871.86, "close_time": 1621493999999}, {"open_time": 1621494000000, "open": 40.5692, "high": 42.5, "low": 40.5692, "close": 41.625, "volume": 15557.56, "close_time": 1621497599999}, {"open_time": 1621497600000, "open": 41.622, "high": 42.5739, "low": 40.4722, "close": 41.501, "volume": 10157.93, "close_time": 1621501199999}, {"open_time": 1621501200000, "open": 41.6479, "high": 41.7924, "low": 39.354, "close": 40.5063, "volume": 5699.13, "close_time": 1621504799999}, {"open_time": 1621504800000, "open": 40.3249, "high": 41.6344, "low": 39.6448, "close": 41.517, "volume": 9349.97, "close_time": 1621508399999}, {"open_time": 1621508400000, "open": 41.521, "high": 44.0959, "low": 41.0857, "close": 43.209, "volume": 15049.74, "close_time": 1621511999999}, {"open_time": 1621512000000, "open": 43.2654, "high": 44.2165, "low": 42.4861, "close": 43.149, "volume": 17725.73, "close_time": 1621515599999}, {"open_time": 1621515600000, "open": 43.3577, "high": 44.9617, "low": 43.1674, "close": 43.4028, "volume": 21468.88, "close_time": 1621519199999}, {"open_time": 1621519200000, "open": 43.2897, "high": 44.4278, "low": 43.0436, "close": 43.7655, "volume": 14365.86, "close_time": 1621522799999}, {"open_time": 1621522800000, "open": 43.9304, "high": 46.4, "low": 43.6495, "close": 45.7302, "volume": 16894.95, "close_time": 1621526399999}, {"open_time": 1621526400000, "open": 45.8364, "high": 45.9044, "low": 42.6422, "close": 44.6801, "volume": 27081.61, "close_time": 1621529999999}, {"open_time": 1621530000000, "open": 44.6055, "high": 51.5392, "low": 44.5653, "close": 48.4229, "volume": 94854.41, "close_time": 1621533599999}, {"open_time": 1621533600000, "open": 48.0585, "high": 48.3548, "low": 45.5517, "close": 47.1781, "volume": 35765.05, "close_time": 1621537199999}, {"open_time": 1621537200000, "open": 47.2099, "high": 47.4287, "low": 44.7312, "close": 44.9712, "volume": 26899.18, "close_time": 1621540799999}, {"open_time": 1621540800000, "open": 44.9042, "high": 47.1022, "low": 44.7419, "close": 45.7041, "volume": 20452.5, "close_time": 1621544399999}, {"open_time": 1621544400000, "open": 45.833, "high": 47.858, "low": 45.2941, "close": 47.1263, "volume": 7129.01, "close_time": 1621547999999}, {"open_time": 1621548000000, "open": 47.1883, "high": 48.0546, "low": 43.8576, "close": 46.5961, "volume": 11935.39, "close_time": 1621551599999}, {"open_time": 1621551600000, "open": 46.6714, "high": 46.8535, "low": 43.9527, "close": 44.4358, "volume": 14136.61, "close_time": 1621555199999}, {"open_time": 1621555200000, "open": 44.3925, "high": 46.1165, "low": 44.3925, "close": 45.6306, "volume": 11050.91, "close_time": 1621558799999}, {"open_time": 1621558800000, "open": 45.7777, "high": 47.6464, "low": 45.3312, "close": 47.2694, "volume": 10555.0, "close_time": 1621562399999}, {"open_time": 1621562400000, "open": 47.2134, "high": 47.4185, "low": 46.2433, "close": 46.3759, "volume": 8077.44, "close_time": 1621565999999}, {"open_time": 1621566000000, "open": 46.3698, "high": 46.3698, "low": 45.0559, "close": 45.4443, "volume": 7326.14, "close_time": 1621569599999}, {"open_time": 1621569600000, "open": 45.4333, "high": 45.7368, "low": 43.5485, "close": 44.1862, "volume": 15129.5, "close_time": 1621573199999}, {"open_time": 1621573200000, "open": 44.2276, "high": 45.6447, "low": 43.3125, "close": 44.1834, "volume": 17042.37, "close_time": 1621576799999}, {"open_time": 1621576800000, "open": 44.0921, "high": 44.4124, "low": 43.0001, "close": 44.0142, "volume": 11291.26, "close_time": 1621580399999}, {"open_time": 1621580400000, "open": 43.9047, "high": 44.8178, "low": 43.3843, "close": 43.8684, "volume": 12969.16, "close_time": 1621583999999}, {"open_time": 1621584000000, "open": 43.9154, "high": 43.9984, "low": 41.5814, "close": 42.2224, "volume": 20429.21, "close_time": 1621587599999}, {"open_time": 1621587600000, "open": 42.3044, "high": 44.132, "low": 42.3044, "close": 43.6252, "volume": 14873.06, "close_time": 1621591199999}, {"open_time": 1621591200000, "open": 43.4411, "high": 43.6864, "low": 42.6425, "close": 42.768, "volume": 3155.55, "close_time": 1621594799999}, {"open_time": 1621594800000, "open": 42.8205, "high": 42.9588, "low": 41.0, "close": 42.2374, "volume": 16736.04, "close_time": 1621598399999}, {"open_time": 1621598400000, "open": 42.1529, "high": 42.5784, "low": 40.2093, "close": 40.4033, "volume": 10376.73, "close_time": 1621601999999}, {"open_time": 1621602000000, "open": 40.4733, "high": 42.3589, "low": 40.1663, "close": 42.187, "volume": 8246.55, "close_time": 1621605599999}, {"open_time": 1621605600000, "open": 42.1113, "high": 42.4647, "low": 36.0, "close": 37.7587, "volume": 47801.45, "close_time": 1621609199999}, {"open_time": 1621609200000, "open": 37.8307, "high": 38.8947, "low": 35.8514, "close": 36.728, "volume": 21104.66, "close_time": 1621612799999}, {"open_time": 1621612800000, "open": 36.8019, "high": 39.3866, "low": 36.569, "close": 38.3858, "volume": 24361.49, "close_time": 1621616399999}, {"open_time": 1621616400000, "open": 38.3861, "high": 40.1208, "low": 37.7676, "close": 39.8581, "volume": 12943.27, "close_time": 1621619999999}, {"open_time": 1621620000000, "open": 39.7642, "high": 39.8149, "low": 37.7701, "close": 39.4344, "volume": 12526.78, "close_time": 1621623599999}, {"open_time": 1621623600000, "open": 39.34, "high": 39.3411, "low": 37.2, "close": 38.3235, "volume": 13313.76, "close_time": 1621627199999}, {"open_time": 1621627200000, "open": 38.2567, "high": 38.3347, "low": 35.805, "close": 35.9576, "volume": 15908.06, "close_time": 1621630799999}, {"open_time": 1621630800000, "open": 36.0, "high": 38.2238, "low": 33.72, "close": 37.7333, "volume": 30652.01, "close_time": 1621634399999}, {"open_time": 1621634400000, "open": 37.6424, "high": 38.4998, "low": 36.6708, "close": 37.8117, "volume": 7721.28, "close_time": 1621637999999}, {"open_time": 1621638000000, "open": 37.7, "high": 38.8426, "low": 37.3725, "close": 38.7807, "volume": 6854.31, "close_time": 1621641599999}, {"open_time": 1621641600000, "open": 38.8473, "high": 39.1578, "low": 37.8672, "close": 38.7777, "volume": 6926.32, "close_time": 1621645199999}, {"open_time": 1621645200000, "open": 38.7903, "high": 39.9694, "low": 38.7709, "close": 39.3648, "volume": 4353.88, "close_time": 1621648799999}, {"open_time": 1621648800000, "open": 39.3966, "high": 39.8814, "low": 38.2316, "close": 38.4639, "volume": 6918.2, "close_time": 1621652399999}, {"open_time": 1621652400000, "open": 38.5582, "high": 39.0356, "low": 36.709, "close": 37.7539, "volume": 6468.09, "close_time": 1621655999999}, {"open_time": 1621656000000, "open": 37.8527, "high": 38.2612, "low": 36.3294, "close": 37.2266, "volume": 9972.53, "close_time": 1621659599999}, {"open_time": 1621659600000, "open": 37.1743, "high": 37.2274, "low": 34.8316, "close": 36.5529, "volume": 12075.15, "close_time": 1621663199999}, {"open_time": 1621663200000, "open": 36.3951, "high": 36.614, "low": 35.3142, "close": 36.4151, "volume": 6396.83, "close_time": 1621666799999}, {"open_time": 1621666800000, "open": 36.3551, "high": 36.3551, "low": 34.6909, "close": 35.1678, "volume": 7509.07, "close_time": 1621670399999}, {"open_time": 1621670400000, "open": 35.3018, "high": 36.4254, "low": 35.3018, "close": 35.9774, "volume": 5597.88, "close_time": 1621673999999}, {"open_time": 1621674000000, "open": 36.0284, "high": 36.7368, "low": 35.716, "close": 35.9155, "volume": 7674.73, "close_time": 1621677599999}, {"open_time": 1621677600000, "open": 36.0484, "high": 37.7774, "low": 35.6875, "close": 37.4912, "volume": 5313.32, "close_time": 1621681199999}, {"open_time": 1621681200000, "open": 37.6589, "high": 37.7288, "low": 36.709, "close": 36.9836, "volume": 5208.6, "close_time": 1621684799999}, {"open_time": 1621684800000, "open": 37.0523, "high": 37.3421, "low": 36.2511, "close": 36.8211, "volume": 8765.16, "close_time": 1621688399999}, {"open_time": 1621688400000, "open": 36.8461, "high": 38.2842, "low": 36.8461, "close": 37.2574, "volume": 5719.24, "close_time": 1621691999999}, {"open_time": 1621692000000, "open": 37.3104, "high": 37.4394, "low": 35.4093, "close": 35.9746, "volume": 11313.74, "close_time": 1621695599999}, {"open_time": 1621695600000, "open": 36.0488, "high": 36.0847, "low": 34.6967, "close": 35.4593, "volume": 9453.34, "close_time": 1621699199999}, {"open_time": 1621699200000, "open": 35.3913, "high": 35.4717, "low": 33.0636, "close": 33.5043, "volume": 13239.9, "close_time": 1621702799999}, {"open_time": 1621702800000, "open": 33.5922, "high": 33.953, "low": 32.3265, "close": 32.9352, "volume": 8272.72, "close_time": 1621706399999}, {"open_time": 1621706400000, "open": 33.0903, "high": 33.3425, "low": 32.0352, "close": 32.7528, "volume": 10412.11, "close_time": 1621709999999}, {"open_time": 1621710000000, "open": 32.6952, "high": 33.0851, "low": 31.2048, "close": 31.3012, "volume": 17026.0, "close_time": 1621713599999}, {"open_time": 1621713600000, "open": 31.3669, "high": 32.7587, "low": 31.3669, "close": 32.57, "volume": 5433.85, "close_time": 1621717199999}, {"open_time": 1621717200000, "open": 32.5646, "high": 33.7615, "low": 32.5574, "close": 33.4079, "volume": 9515.65, "close_time": 1621720799999}, {"open_time": 1621720800000, "open": 33.4079, "high": 33.5101, "low": 32.0432, "close": 32.2452, "volume": 4307.83, "close_time": 1621724399999}, {"open_time": 1621724400000, "open": 32.3111, "high": 32.5377, "low": 31.2178, "close": 31.2398, "volume": 4026.85, "close_time": 1621727999999}, {"open_time": 1621728000000, "open": 31.248, "high": 32.2726, "low": 30.0, "close": 32.047, "volume": 16748.08, "close_time": 1621731599999}, {"open_time": 1621731600000, "open": 31.9521, "high": 32.4214, "low": 31.2788, "close": 31.2788, "volume": 6829.28, "close_time": 1621735199999}, {"open_time": 1621735200000, "open": 31.2479, "high": 31.2614, "low": 29.7115, "close": 30.05, "volume": 16025.63, "close_time": 1621738799999}, {"open_time": 1621738800000, "open": 30.102, "high": 30.3644, "low": 29.0895, "close": 30.1888, "volume": 17527.5, "close_time": 1621742399999}, {"open_time": 1621742400000, "open": 30.1948, "high": 30.3832, "low": 29.3687, "close": 29.9984, "volume": 13512.48, "close_time": 1621745999999}, {"open_time": 1621746000000, "open": 29.889, "high": 29.889, "low": 28.9109, "close": 29.5015, "volume": 15430.77, "close_time": 1621749599999}, {"open_time": 1621749600000, "open": 29.4314, "high": 29.87, "low": 27.1363, "close": 27.8386, "volume": 17381.65, "close_time": 1621753199999}, {"open_time": 1621753200000, "open": 27.8822, "high": 28.5381, "low": 25.9089, "close": 26.665, "volume": 27014.7, "close_time": 1621756799999}, {"open_time": 1621756800000, "open": 26.712, "high": 26.7229, "low": 24.0308, "close": 24.972, "volume": 44331.03, "close_time": 1621760399999}, {"open_time": 1621760400000, "open": 25.006, "high": 25.3288, "low": 21.545, "close": 21.7641, "volume": 43943.41, "close_time": 1621763999999}, {"open_time": 1621764000000, "open": 21.633, "high": 26.5622, "low": 21.5131, "close": 24.3813, "volume": 65629.61, "close_time": 1621767599999}, {"open_time": 1621767600000, "open": 24.4193, "high": 26.4483, "low": 23.952, "close": 25.6975, "volume": 83000.4, "close_time": 1621771199999}, {"open_time": 1621771200000, "open": 25.6814, "high": 26.247, "low": 22.3333, "close": 23.2489, "volume": 49417.93, "close_time": 1621774799999}, {"open_time": 1621774800000, "open": 23.1571, "high": 23.6028, "low": 22.314, "close": 23.252, "volume": 36073.07, "close_time": 1621778399999}, {"open_time": 1621778400000, "open": 23.195, "high": 24.6127, "low": 22.4, "close": 23.343, "volume": 19136.15, "close_time": 1621781999999}, {"open_time": 1621782000000, "open": 23.3007, "high": 23.4758, "low": 22.5359, "close": 22.9418, "volume": 23912.22, "close_time": 1621785599999}, {"open_time": 1621785600000, "open": 22.8882, "high": 23.1197, "low": 19.1616, "close": 21.5699, "volume": 41616.91, "close_time": 1621789199999}, {"open_time": 1621789200000, "open": 21.4469, "high": 23.5232, "low": 21.2958, "close": 22.3324, "volume": 36004.36, "close_time": 1621792799999}, {"open_time": 1621792800000, "open": 22.2284, "high": 22.4425, "low": 20.6179, "close": 21.9742, "volume": 46409.25, "close_time": 1621796399999}, {"open_time": 1621796400000, "open": 21.9014, "high": 23.0127, "low": 21.4041, "close": 23.0108, "volume": 31631.3, "close_time": 1621799999999}, {"open_time": 1621800000000, "open": 22.8892, "high": 24.0678, "low": 22.7122, "close": 23.527, "volume": 36675.22, "close_time": 1621803599999}, {"open_time": 1621803600000, "open": 23.527, "high": 25.1396, "low": 23.3429, "close": 24.8329, "volume": 19532.72, "close_time": 1621807199999}, {"open_time": 1621807200000, "open": 24.959, "high": 25.8537, "low": 23.6647, "close": 24.2206, "volume": 11458.89, "close_time": 1621810799999}, {"open_time": 1621810800000, "open": 24.2776, "high": 25.0393, "low": 24.1307, "close": 24.5147, "volume": 12731.17, "close_time": 1621814399999}, {"open_time": 1621814400000, "open": 24.5838, "high": 26.3016, "low": 24.5838, "close": 25.5946, "volume": 22810.16, "close_time": 1621817999999}, {"open_time": 1621818000000, "open": 25.6784, "high": 25.9326, "low": 24.569, "close": 25.5113, "volume": 33795.02, "close_time": 1621821599999}, {"open_time": 1621821600000, "open": 25.4943, "high": 26.6885, "low": 25.1971, "close": 26.6061, "volume": 43724.5, "close_time": 1621825199999}, {"open_time": 1621825200000, "open": 26.6417, "high": 27.6024, "low": 26.5297, "close": 26.6221, "volume": 27323.15, "close_time": 1621828799999}, {"open_time": 1621828800000, "open": 26.7923, "high": 27.5368, "low": 25.8355, "close": 26.2102, "volume": 34100.66, "close_time": 1621832399999}, {"open_time": 1621832400000, "open": 26.2248, "high": 27.3295, "low": 26.0577, "close": 26.3631, "volume": 40706.48, "close_time": 1621835999999}, {"open_time": 1621836000000, "open": 26.4611, "high": 27.6723, "low": 26.1181, "close": 27.6059, "volume": 32101.6, "close_time": 1621839599999}, {"open_time": 1621839600000, "open": 27.672, "high": 28.9341, "low": 27.672, "close": 28.5338, "volume": 26500.81, "close_time": 1621843199999}, {"open_time": 1621843200000, "open": 28.6374, "high": 30.2806, "low": 28.2418, "close": 29.756, "volume": 31415.85, "close_time": 1621846799999}, {"open_time": 1621846800000, "open": 29.6981, "high": 29.7267, "low": 27.5408, "close": 27.6226, "volume": 12407.85, "close_time": 1621850399999}, {"open_time": 1621850400000, "open": 27.6064, "high": 28.4384, "low": 27.1064, "close": 28.0669, "volume": 26157.72, "close_time": 1621853999999}, {"open_time": 1621854000000, "open": 28.0776, "high": 30.2872, "low": 28.0417, "close": 30.2872, "volume": 15994.19, "close_time": 1621857599999}, {"open_time": 1621857600000, "open": 30.3031, "high": 31.5348, "low": 29.6569, "close": 30.5728, "volume": 20637.13, "close_time": 1621861199999}, {"open_time": 1621861200000, "open": 30.6194, "high": 30.7874, "low": 29.1686, "close": 29.4597, "volume": 24050.82, "close_time": 1621864799999}, {"open_time": 1621864800000, "open": 29.4466, "high": 30.1283, "low": 29.2302, "close": 29.7958, "volume": 14822.07, "close_time": 1621868399999}, {"open_time": 1621868400000, "open": 29.8691, "high": 30.9231, "low": 29.2924, "close": 30.3032, "volume": 25822.63, "close_time": 1621871999999}, {"open_time": 1621872000000, "open": 30.3032, "high": 30.7714, "low": 28.5653, "close": 29.2124, "volume": 20431.23, "close_time": 1621875599999}, {"open_time": 1621875600000, "open": 29.2817, "high": 30.4774, "low": 28.9562, "close": 30.3122, "volume": 13385.48, "close_time": 1621879199999}, {"open_time": 1621879200000, "open": 30.4594, "high": 31.2135, "low": 29.7597, "close": 30.5681, "volume": 13534.33, "close_time": 1621882799999}, {"open_time": 1621882800000, "open": 30.5573, "high": 32.5959, "low": 29.9324, "close": 31.9452, "volume": 14510.07, "close_time": 1621886399999}, {"open_time": 1621886400000, "open": 31.9572, "high": 32.6173, "low": 30.7144, "close": 31.3098, "volume": 16810.97, "close_time": 1621889999999}, {"open_time": 1621890000000, "open": 31.2902, "high": 32.1281, "low": 30.8455, "close": 30.9814, "volume": 10060.95, "close_time": 1621893599999}, {"open_time": 1621893600000, "open": 30.8837, "high": 31.4281, "low": 29.7501, "close": 30.5334, "volume": 10304.36, "close_time": 1621897199999}, {"open_time": 1621897200000, "open": 30.4001, "high": 31.4012, "low": 30.368, "close": 31.332, "volume": 7025.4, "close_time": 1621900799999}, {"open_time": 1621900800000, "open": 31.4025, "high": 33.1829, "low": 31.0271, "close": 32.1297, "volume": 30108.96, "close_time": 1621904399999}, {"open_time": 1621904400000, "open": 32.2135, "high": 32.6356, "low": 30.8312, "close": 31.1933, "volume": 15705.77, "close_time": 1621907999999}, {"open_time": 1621908000000, "open": 31.1932, "high": 31.4109, "low": 29.5459, "close": 29.7179, "volume": 21588.75, "close_time": 1621911599999}, {"open_time": 1621911600000, "open": 29.6513, "high": 29.7032, "low": 28.7365, "close": 29.22, "volume": 20702.44, "close_time": 1621915199999}, {"open_time": 1621915200000, "open": 29.192, "high": 29.6292, "low": 27.6451, "close": 28.6907, "volume": 24422.71, "close_time": 1621918799999}, {"open_time": 1621918800000, "open": 28.7677, "high": 28.7677, "low": 27.7401, "close": 28.5508, "volume": 27511.31, "close_time": 1621922399999}, {"open_time": 1621922400000, "open": 28.406, "high": 29.9193, "low": 28.2284, "close": 29.8875, "volume": 8282.75, "close_time": 1621925999999}, {"open_time": 1621926000000, "open": 29.876, "high": 30.1117, "low": 28.9725, "close": 29.5763, "volume": 8178.05, "close_time": 1621929599999}, {"open_time": 1621929600000, "open": 29.5123, "high": 29.5788, "low": 28.225, "close": 28.5272, "volume": 11862.01, "close_time": 1621933199999}, {"open_time": 1621933200000, "open": 28.6032, "high": 28.9808, "low": 28.0925, "close": 28.184, "volume": 4946.38, "close_time": 1621936799999}, {"open_time": 1621936800000, "open": 28.1829, "high": 28.1829, "low": 25.9586, "close": 26.8141, "volume": 26496.68, "close_time": 1621940399999}, {"open_time": 1621940400000, "open": 26.7721, "high": 27.4211, "low": 26.2969, "close": 26.3261, "volume": 21831.03, "close_time": 1621943999999}, {"open_time": 1621944000000, "open": 26.4089, "high": 27.1531, "low": 26.1686, "close": 27.0253, "volume": 28917.59, "close_time": 1621947599999}, {"open_time": 1621947600000, "open": 27.1052, "high": 28.6842, "low": 27.0363, "close": 27.9072, "volume": 19070.56, "close_time": 1621951199999}, {"open_time": 1621951200000, "open": 27.9828, "high": 29.6078, "low": 27.8079, "close": 28.8901, "volume": 27838.38, "close_time": 1621954799999}, {"open_time": 1621954800000, "open": 28.8471, "high": 29.627, "low": 28.1553, "close": 29.5303, "volume": 28552.53, "close_time": 1621958399999}, {"open_time": 1621958400000, "open": 29.5252, "high": 29.967, "low": 28.9725, "close": 29.2876, "volume": 13960.52, "close_time": 1621961999999}, {"open_time": 1621962000000, "open": 29.3216, "high": 29.8225, "low": 28.7489, "close": 29.1914, "volume": 9370.43, "close_time": 1621965599999}, {"open_time": 1621965600000, "open": 29.2436, "high": 29.3226, "low": 28.8744, "close": 28.9374, "volume": 8788.66, "close_time": 1621969199999}, {"open_time": 1621969200000, "open": 28.9134, "high": 29.3113, "low": 28.2299, "close": 28.3115, "volume": 8438.73, "close_time": 1621972799999}, {"open_time": 1621972800000, "open": 28.4497, "high": 28.9654, "low": 28.4497, "close": 28.8898, "volume": 18158.48, "close_time": 1621976399999}, {"open_time": 1621976400000, "open": 28.9113, "high": 29.9999, "low": 28.8662, "close": 29.961, "volume": 4487.81, "close_time": 1621979999999}, {"open_time": 1621980000000, "open": 29.9901, "high": 31.3436, "low": 29.9901, "close": 30.8848, "volume": 11572.2, "close_time": 1621983599999}, {"open_time": 1621983600000, "open": 30.9819, "high": 31.0754, "low": 29.8185, "close": 30.0176, "volume": 7984.08, "close_time": 1621987199999}, {"open_time": 1621987200000, "open": 30.002, "high": 30.337, "low": 28.9054, "close": 29.5332, "volume": 11922.87, "close_time": 1621990799999}, {"open_time": 1621990800000, "open": 29.5512, "high": 31.5624, "low": 29.3196, "close": 31.1385, "volume": 13644.58, "close_time": 1621994399999}, {"open_time": 1621994400000, "open": 31.1764, "high": 32.3841, "low": 31.1203, "close": 31.7049, "volume": 19321.3, "close_time": 1621997999999}, {"open_time": 1621998000000, "open": 31.8121, "high": 32.5, "low": 31.4505, "close": 32.4635, "volume": 10451.68, "close_time": 1622001599999}, {"open_time": 1622001600000, "open": 32.5, "high": 32.6026, "low": 31.484, "close": 32.5766, "volume": 15730.05, "close_time": 1622005199999}, {"open_time": 1622005200000, "open": 32.5671, "high": 33.8022, "low": 32.5038, "close": 33.1139, "volume": 13198.37, "close_time": 1622008799999}, {"open_time": 1622008800000, "open": 33.0889, "high": 35.6295, "low": 33.0889, "close": 35.2792, "volume": 20782.31, "close_time": 1622012399999}, {"open_time": 1622012400000, "open": 35.2882, "high": 35.5603, "low": 34.8333, "close": 35.0529, "volume": 9794.29, "close_time": 1622015999999}, {"open_time": 1622016000000, "open": 35.0836, "high": 35.274, "low": 33.2195, "close": 33.9639, "volume": 10177.16, "close_time": 1622019599999}, {"open_time": 1622019600000, "open": 34.0235, "high": 34.7181, "low": 33.8296, "close": 34.598, "volume": 6647.36, "close_time": 1622023199999}, {"open_time": 1622023200000, "open": 34.6627, "high": 35.1999, "low": 33.8934, "close": 34.892, "volume": 9488.65, "close_time": 1622026799999}, {"open_time": 1622026800000, "open": 34.965, "high": 36.306, "low": 34.3136, "close": 36.1998, "volume": 17722.04, "close_time": 1622030399999}, {"open_time": 1622030400000, "open": 36.2404, "high": 37.1887, "low": 35.9086, "close": 36.1767, "volume": 21116.3, "close_time": 1622033999999}, {"open_time": 1622034000000, "open": 36.0257, "high": 36.0377, "low": 33.3958, "close": 33.4722, "volume": 26257.96, "close_time": 1622037599999}, {"open_time": 1622037600000, "open": 33.4532, "high": 34.8974, "low": 33.3475, "close": 34.3887, "volume": 29721.35, "close_time": 1622041199999}, {"open_time": 1622041200000, "open": 34.2746, "high": 34.506, "low": 33.4193, "close": 34.2374, "volume": 24869.15, "close_time": 1622044799999}, {"open_time": 1622044800000, "open": 34.2164, "high": 35.1931, "low": 33.8685, "close": 34.0535, "volume": 27562.84, "close_time": 1622048399999}, {"open_time": 1622048400000, "open": 33.9267, "high": 34.6392, "low": 33.2983, "close": 34.6392, "volume": 16482.91, "close_time": 1622051999999}, {"open_time": 1622052000000, "open": 34.6121, "high": 34.6514, "low": 33.8947, "close": 34.3635, "volume": 4233.32, "close_time": 1622055599999}, {"open_time": 1622055600000, "open": 34.1805, "high": 34.1805, "low": 32.7332, "close": 33.4839, "volume": 6909.2, "close_time": 1622059199999}, {"open_time": 1622059200000, "open": 33.4839, "high": 34.3554, "low": 33.3934, "close": 34.0515, "volume": 2690.85, "close_time": 1622062799999}, {"open_time": 1622062800000, "open": 34.2578, "high": 35.3353, "low": 33.9464, "close": 34.9526, "volume": 4196.59, "close_time": 1622066399999}, {"open_time": 1622066400000, "open": 34.8047, "high": 35.3793, "low": 34.7513, "close": 35.274, "volume": 4383.04, "close_time": 1622069999999}, {"open_time": 1622070000000, "open": 35.3025, "high": 35.7278, "low": 34.8742, "close": 35.4255, "volume": 5024.03, "close_time": 1622073599999}, {"open_time": 1622073600000, "open": 35.3785, "high": 35.5574, "low": 34.3048, "close": 34.6802, "volume": 9071.11, "close_time": 1622077199999}, {"open_time": 1622077200000, "open": 34.5578, "high": 34.5578, "low": 31.7695, "close": 32.0617, "volume": 21532.53, "close_time": 1622080799999}, {"open_time": 1622080800000, "open": 31.9245, "high": 32.7724, "low": 31.7643, "close": 32.2636, "volume": 8884.58, "close_time": 1622084399999}, {"open_time": 1622084400000, "open": 32.2186, "high": 32.2186, "low": 31.0188, "close": 31.8115, "volume": 9721.69, "close_time": 1622087999999}, {"open_time": 1622088000000, "open": 31.7855, "high": 32.407, "low": 31.484, "close": 32.3104, "volume": 16724.84, "close_time": 1622091599999}, {"open_time": 1622091600000, "open": 32.4303, "high": 33.2111, "low": 31.8191, "close": 33.2, "volume": 8249.99, "close_time": 1622095199999}, {"open_time": 1622095200000, "open": 33.2212, "high": 33.3573, "low": 32.556, "close": 33.273, "volume": 7540.98, "close_time": 1622098799999}, {"open_time": 1622098800000, "open": 33.2457, "high": 33.4167, "low": 32.8347, "close": 33.0819, "volume": 3600.5, "close_time": 1622102399999}, {"open_time": 1622102400000, "open": 33.0263, "high": 34.5741, "low": 32.4125, "close": 34.0553, "volume": 22890.1, "close_time": 1622105999999}, {"open_time": 1622106000000, "open": 34.081, "high": 34.5007, "low": 33.8685, "close": 33.9318, "volume": 11757.44, "close_time": 1622109599999}, {"open_time": 1622109600000, "open": 34.1055, "high": 34.4597, "low": 33.7819, "close": 33.8263, "volume": 5314.2, "close_time": 1622113199999}, {"open_time": 1622113200000, "open": 33.8621, "high": 35.2649, "low": 33.8621, "close": 35.0531, "volume": 11801.79, "close_time": 1622116799999}, {"open_time": 1622116800000, "open": 35.0379, "high": 35.2459, "low": 33.8095, "close": 33.8095, "volume": 8358.17, "close_time": 1622120399999}, {"open_time": 1622120400000, "open": 33.7894, "high": 34.9938, "low": 33.7894, "close": 34.4451, "volume": 10940.77, "close_time": 1622123999999}, {"open_time": 1622124000000, "open": 34.5161, "high": 34.9598, "low": 33.7438, "close": 34.6582, "volume": 14030.41, "close_time": 1622127599999}, {"open_time": 1622127600000, "open": 34.7003, "high": 34.7809, "low": 34.031, "close": 34.182, "volume": 3310.99, "close_time": 1622131199999}, {"open_time": 1622131200000, "open": 34.1795, "high": 34.1857, "low": 33.0871, "close": 33.268, "volume": 17588.94, "close_time": 1622134799999}, {"open_time": 1622134800000, "open": 33.2236, "high": 34.4392, "low": 33.2236, "close": 34.3903, "volume": 4929.53, "close_time": 1622138399999}, {"open_time": 1622138400000, "open": 34.2905, "high": 34.493, "low": 33.8407, "close": 34.3168, "volume": 2389.16, "close_time": 1622141999999}, {"open_time": 1622142000000, "open": 34.3173, "high": 34.5477, "low": 33.86, "close": 34.449, "volume": 3118.12, "close_time": 1622145599999}, {"open_time": 1622145600000, "open": 34.3327, "high": 35.475, "low": 34.2606, "close": 34.5368, "volume": 7834.94, "close_time": 1622149199999}, {"open_time": 1622149200000, "open": 34.5638, "high": 35.0446, "low": 33.7278, "close": 34.943, "volume": 7324.69, "close_time": 1622152799999}, {"open_time": 1622152800000, "open": 34.9947, "high": 34.9947, "low": 33.9734, "close": 34.0489, "volume": 11714.97, "close_time": 1622156399999}, {"open_time": 1622156400000, "open": 34.1974, "high": 34.2165, "low": 33.415, "close": 33.5278, "volume": 8626.33, "close_time": 1622159999999}, {"open_time": 1622160000000, "open": 33.628, "high": 34.5128, "low": 33.3221, "close": 33.4736, "volume": 9613.74, "close_time": 1622163599999}, {"open_time": 1622163600000, "open": 33.4501, "high": 33.5941, "low": 33.024, "close": 33.4859, "volume": 9515.24, "close_time": 1622167199999}, {"open_time": 1622167200000, "open": 33.565, "high": 34.1048, "low": 33.4279, "close": 34.1048, "volume": 4267.98, "close_time": 1622170799999}, {"open_time": 1622170800000, "open": 33.9496, "high": 34.0072, "low": 33.4, "close": 33.8203, "volume": 6416.56, "close_time": 1622174399999}, {"open_time": 1622174400000, "open": 33.81, "high": 33.8315, "low": 32.3027, "close": 32.3875, "volume": 7326.96, "close_time": 1622177999999}, {"open_time": 1622178000000, "open": 32.3194, "high": 32.6315, "low": 31.1453, "close": 31.3561, "volume": 13160.17, "close_time": 1622181599999}, {"open_time": 1622181600000, "open": 31.4649, "high": 31.555, "low": 30.0372, "close": 30.6096, "volume": 30352.31, "close_time": 1622185199999}, {"open_time": 1622185200000, "open": 30.5956, "high": 31.2547, "low": 30.2652, "close": 31.0487, "volume": 6619.26, "close_time": 1622188799999}, {"open_time": 1622188800000, "open": 31.0832, "high": 31.208, "low": 29.9082, "close": 30.012, "volume": 4200.72, "close_time": 1622192399999}, {"open_time": 1622192400000, "open": 29.8966, "high": 29.8966, "low": 28.6432, "close": 29.6085, "volume": 14310.17, "close_time": 1622195999999}, {"open_time": 1622196000000, "open": 29.5808, "high": 29.9193, "low": 29.0899, "close": 29.5223, "volume": 6181.78, "close_time": 1622199599999}, {"open_time": 1622199600000, "open": 29.4697, "high": 29.6302, "low": 28.2462, "close": 28.4622, "volume": 9528.23, "close_time": 1622203199999}, {"open_time": 1622203200000, "open": 28.3947, "high": 30.7602, "low": 28.3307, "close": 30.6284, "volume": 10523.22, "close_time": 1622206799999}, {"open_time": 1622206800000, "open": 30.7508, "high": 31.8352, "low": 30.7508, "close": 31.6875, "volume": 11199.82, "close_time": 1622210399999}, {"open_time": 1622210400000, "open": 31.631, "high": 31.907, "low": 30.8397, "close": 30.9348, "volume": 9968.13, "close_time": 1622213999999}, {"open_time": 1622214000000, "open": 31.0115, "high": 31.4258, "low": 30.7715, "close": 31.1413, "volume": 6711.2, "close_time": 1622217599999}, {"open_time": 1622217600000, "open": 31.1702, "high": 31.219, "low": 30.1484, "close": 30.3863, "volume": 8372.58, "close_time": 1622221199999}, {"open_time": 1622221200000, "open": 30.3863, "high": 30.9215, "low": 30.2431, "close": 30.7725, "volume": 5077.0, "close_time": 1622224799999}, {"open_time": 1622224800000, "open": 30.8373, "high": 30.8373, "low": 30.2572, "close": 30.7225, "volume": 4578.83, "close_time": 1622228399999}, {"open_time": 1622228400000, "open": 30.7311, "high": 31.4719, "low": 30.5526, "close": 30.8484, "volume": 15789.71, "close_time": 1622231999999}, {"open_time": 1622232000000, "open": 30.8944, "high": 31.2105, "low": 29.2933, "close": 29.3587, "volume": 11068.34, "close_time": 1622235599999}, {"open_time": 1622235600000, "open": 29.3423, "high": 29.6315, "low": 28.0, "close": 28.4498, "volume": 12495.15, "close_time": 1622239199999}, {"open_time": 1622239200000, "open": 28.5428, "high": 29.0606, "low": 28.3105, "close": 28.4566, "volume": 8981.51, "close_time": 1622242799999}, {"open_time": 1622242800000, "open": 28.4009, "high": 29.0952, "low": 28.3105, "close": 29.0035, "volume": 2454.49, "close_time": 1622246399999}, {"open_time": 1622246400000, "open": 29.0186, "high": 29.6335, "low": 28.801, "close": 29.5706, "volume": 9341.68, "close_time": 1622249999999}, {"open_time": 1622250000000, "open": 29.593, "high": 29.7894, "low": 29.3774, "close": 29.4646, "volume": 2332.55, "close_time": 1622253599999}, {"open_time": 1622253600000, "open": 29.5936, "high": 29.7197, "low": 29.1468, "close": 29.2326, "volume": 4117.24, "close_time": 1622257199999}, {"open_time": 1622257200000, "open": 29.2247, "high": 29.7151, "low": 29.0909, "close": 29.4362, "volume": 5427.85, "close_time": 1622260799999}, {"open_time": 1622260800000, "open": 29.3683, "high": 29.5225, "low": 28.5058, "close": 28.5612, "volume": 4609.47, "close_time": 1622264399999}, {"open_time": 1622264400000, "open": 28.5902, "high": 29.7561, "low": 28.5674, "close": 29.4947, "volume": 4244.95, "close_time": 1622267999999}, {"open_time": 1622268000000, "open": 29.511, "high": 30.0551, "low": 29.511, "close": 29.5808, "volume": 1522.67, "close_time": 1622271599999}, {"open_time": 1622271600000, "open": 29.6307, "high": 29.7691, "low": 29.1335, "close": 29.2206, "volume": 2518.08, "close_time": 1622275199999}, {"open_time": 1622275200000, "open": 29.1248, "high": 29.3425, "low": 28.6235, "close": 28.6479, "volume": 7250.42, "close_time": 1622278799999}, {"open_time": 1622278800000, "open": 28.6095, "high": 28.7582, "low": 28.14, "close": 28.6608, "volume": 4277.61, "close_time": 1622282399999}, {"open_time": 1622282400000, "open": 28.6478, "high": 28.7399, "low": 28.4853, "close": 28.6172, "volume": 5433.68, "close_time": 1622285999999}, {"open_time": 1622286000000, "open": 28.5506, "high": 28.7378, "low": 27.813, "close": 28.7378, "volume": 6000.35, "close_time": 1622289599999}, {"open_time": 1622289600000, "open": 28.6764, "high": 28.6764, "low": 27.7955, "close": 27.8333, "volume": 12388.34, "close_time": 1622293199999}, {"open_time": 1622293200000, "open": 27.7723, "high": 27.8134, "low": 26.7916, "close": 27.3401, "volume": 12469.96, "close_time": 1622296799999}, {"open_time": 1622296800000, "open": 27.2686, "high": 27.6537, "low": 26.7616, "close": 26.9857, "volume": 10140.07, "close_time": 1622300399999}, {"open_time": 1622300400000, "open": 26.9738, "high": 26.9979, "low": 26.3957, "close": 26.9458, "volume": 7295.02, "close_time": 1622303999999}, {"open_time": 1622304000000, "open": 26.9458, "high": 27.4925, "low": 26.5933, "close": 27.4925, "volume": 19860.45, "close_time": 1622307599999}, {"open_time": 1622307600000, "open": 27.4018, "high": 27.4018, "low": 26.2203, "close": 26.3152, "volume": 7788.57, "close_time": 1622311199999}, {"open_time": 1622311200000, "open": 26.3272, "high": 26.4962, "low": 26.069, "close": 26.4579, "volume": 5219.0, "close_time": 1622314799999}, {"open_time": 1622314800000, "open": 26.4559, "high": 26.4559, "low": 25.7282, "close": 26.0343, "volume": 5950.55, "close_time": 1622318399999}, {"open_time": 1622318400000, "open": 26.0799, "high": 26.3, "low": 25.7469, "close": 26.1765, "volume": 3278.4, "close_time": 1622321999999}, {"open_time": 1622322000000, "open": 26.2302, "high": 27.3, "low": 26.2, "close": 27.2207, "volume": 8222.63, "close_time": 1622325599999}, {"open_time": 1622325600000, "open": 27.1245, "high": 27.3465, "low": 26.8832, "close": 27.2739, "volume": 4151.27, "close_time": 1622329199999}, {"open_time": 1622329200000, "open": 27.2343, "high": 27.6568, "low": 26.9428, "close": 27.3985, "volume": 4443.48, "close_time": 1622332799999}, {"open_time": 1622332800000, "open": 27.44, "high": 27.44, "low": 25.9881, "close": 26.2062, "volume": 11052.88, "close_time": 1622336399999}, {"open_time": 1622336400000, "open": 26.2323, "high": 26.2596, "low": 25.8381, "close": 26.0443, "volume": 14843.04, "close_time": 1622339999999}, {"open_time": 1622340000000, "open": 25.9324, "high": 26.5436, "low": 25.6408, "close": 26.4981, "volume": 13002.61, "close_time": 1622343599999}, {"open_time": 1622343600000, "open": 26.572, "high": 26.8281, "low": 26.3516, "close": 26.7929, "volume": 4747.08, "close_time": 1622347199999}, {"open_time": 1622347200000, "open": 26.8728, "high": 27.2511, "low": 26.7397, "close": 27.0874, "volume": 2612.97, "close_time": 1622350799999}, {"open_time": 1622350800000, "open": 27.1177, "high": 28.373, "low": 27.1177, "close": 28.3376, "volume": 5284.84, "close_time": 1622354399999}, {"open_time": 1622354400000, "open": 28.3079, "high": 28.9518, "low": 28.271, "close": 28.9518, "volume": 4058.88, "close_time": 1622357999999}, {"open_time": 1622358000000, "open": 28.9685, "high": 29.5952, "low": 28.6822, "close": 29.5568, "volume": 9625.02, "close_time": 1622361599999}, {"open_time": 1622361600000, "open": 29.6141, "high": 29.769, "low": 28.9246, "close": 29.2539, "volume": 3519.4, "close_time": 1622365199999}, {"open_time": 1622365200000, "open": 29.2264, "high": 29.349, "low": 28.8666, "close": 29.1947, "volume": 1518.8, "close_time": 1622368799999}, {"open_time": 1622368800000, "open": 29.1545, "high": 29.2449, "low": 28.7927, "close": 28.8, "volume": 11885.95, "close_time": 1622372399999}, {"open_time": 1622372400000, "open": 28.8173, "high": 29.401, "low": 28.5891, "close": 29.4009, "volume": 1829.62, "close_time": 1622375999999}, {"open_time": 1622376000000, "open": 29.401, "high": 29.4714, "low": 28.348, "close": 28.6309, "volume": 3321.88, "close_time": 1622379599999}, {"open_time": 1622379600000, "open": 28.5838, "high": 28.7702, "low": 28.4809, "close": 28.7168, "volume": 1668.98, "close_time": 1622383199999}, {"open_time": 1622383200000, "open": 28.6176, "high": 28.6176, "low": 27.7142, "close": 27.7667, "volume": 2607.32, "close_time": 1622386799999}, {"open_time": 1622386800000, "open": 27.7667, "high": 27.8823, "low": 27.4236, "close": 27.7753, "volume": 1920.52, "close_time": 1622390399999}, {"open_time": 1622390400000, "open": 27.8143, "high": 28.1459, "low": 27.6736, "close": 28.1071, "volume": 2841.42, "close_time": 1622393999999}, {"open_time": 1622394000000, "open": 28.1071, "high": 28.8124, "low": 28.1071, "close": 28.7393, "volume": 973.86, "close_time": 1622397599999}, {"open_time": 1622397600000, "open": 28.7007, "high": 29.333, "low": 28.7007, "close": 29.2528, "volume": 4269.35, "close_time": 1622401199999}, {"open_time": 1622401200000, "open": 29.2504, "high": 29.4259, "low": 29.1, "close": 29.1545, "volume": 2406.6, "close_time": 1622404799999}, {"open_time": 1622404800000, "open": 28.9725, "high": 29.4588, "low": 28.7992, "close": 29.1914, "volume": 3207.77, "close_time": 1622408399999}, {"open_time": 1622408400000, "open": 29.1188, "high": 29.2125, "low": 28.8228, "close": 28.9591, "volume": 927.27, "close_time": 1622411999999}, {"open_time": 1622412000000, "open": 28.9591, "high": 29.0538, "low": 28.5381, "close": 28.6298, "volume": 2411.76, "close_time": 1622415599999}, {"open_time": 1622415600000, "open": 28.6039, "high": 28.7935, "low": 28.4609, "close": 28.5781, "volume": 3997.49, "close_time": 1622419199999}, {"open_time": 1622419200000, "open": 28.5521, "high": 28.9497, "low": 28.2419, "close": 28.3581, "volume": 4820.05, "close_time": 1622422799999}, {"open_time": 1622422800000, "open": 28.3604, "high": 28.4649, "low": 27.6748, "close": 27.798, "volume": 7129.9, "close_time": 1622426399999}, {"open_time": 1622426400000, "open": 27.6885, "high": 28.023, "low": 27.5009, "close": 27.9322, "volume": 2624.74, "close_time": 1622429999999}, {"open_time": 1622430000000, "open": 27.8953, "high": 28.023, "low": 27.6345, "close": 28.023, "volume": 4109.14, "close_time": 1622433599999}, {"open_time": 1622433600000, "open": 28.0018, "high": 28.1821, "low": 27.6885, "close": 28.0489, "volume": 3561.34, "close_time": 1622437199999}, {"open_time": 1622437200000, "open": 28.0845, "high": 28.5523, "low": 27.9012, "close": 28.4337, "volume": 4435.77, "close_time": 1622440799999}, {"open_time": 1622440800000, "open": 28.387, "high": 29.3563, "low": 28.387, "close": 29.2256, "volume": 9142.99, "close_time": 1622444399999}, {"open_time": 1622444400000, "open": 29.2626, "high": 30.7803, "low": 29.2164, "close": 30.5445, "volume": 22539.68, "close_time": 1622447999999}, {"open_time": 1622448000000, "open": 30.6219, "high": 31.7336, "low": 30.3342, "close": 31.521, "volume": 7829.41, "close_time": 1622451599999}, {"open_time": 1622451600000, "open": 31.7121, "high": 31.8352, "low": 30.9132, "close": 31.0186, "volume": 4758.38, "close_time": 1622455199999}, {"open_time": 1622455200000, "open": 31.0693, "high": 32.2788, "low": 31.0535, "close": 32.274, "volume": 10359.77, "close_time": 1622458799999}, {"open_time": 1622458800000, "open": 32.1233, "high": 32.3876, "low": 31.5626, "close": 31.5626, "volume": 25233.7, "close_time": 1622462399999}, {"open_time": 1622462400000, "open": 31.59, "high": 32.0963, "low": 30.9511, "close": 31.0317, "volume": 5288.07, "close_time": 1622465999999}, {"open_time": 1622466000000, "open": 31.0863, "high": 31.6836, "low": 31.0823, "close": 31.2696, "volume": 4721.69, "close_time": 1622469599999}, {"open_time": 1622469600000, "open": 31.2084, "high": 31.2535, "low": 30.6007, "close": 31.161, "volume": 10171.41, "close_time": 1622473199999}, {"open_time": 1622473200000, "open": 31.2464, "high": 32.7372, "low": 31.1717, "close": 32.5754, "volume": 23080.0, "close_time": 1622476799999}, {"open_time": 1622476800000, "open": 32.6631, "high": 32.9608, "low": 32.4076, "close": 32.8097, "volume": 13600.1, "close_time": 1622480399999}, {"open_time": 1622480400000, "open": 32.7797, "high": 32.7797, "low": 31.7216, "close": 31.9872, "volume": 13425.54, "close_time": 1622483999999}, {"open_time": 1622484000000, "open": 32.0177, "high": 32.0569, "low": 31.3214, "close": 31.5813, "volume": 10103.44, "close_time": 1622487599999}, {"open_time": 1622487600000, "open": 31.578, "high": 31.7963, "low": 31.3518, "close": 31.5282, "volume": 2899.57, "close_time": 1622491199999}, {"open_time": 1622491200000, "open": 31.6238, "high": 31.9283, "low": 31.4962, "close": 31.4962, "volume": 3856.53, "close_time": 1622494799999}, {"open_time": 1622494800000, "open": 31.4142, "high": 32.1117, "low": 31.3624, "close": 32.1107, "volume": 2935.73, "close_time": 1622498399999}, {"open_time": 1622498400000, "open": 32.1107, "high": 32.3479, "low": 31.9474, "close": 32.1209, "volume": 1886.29, "close_time": 1622501999999}, {"open_time": 1622502000000, "open": 32.2173, "high": 32.924, "low": 32.1869, "close": 32.8192, "volume": 12259.96, "close_time": 1622505599999}, {"open_time": 1622505600000, "open": 32.7403, "high": 32.8926, "low": 32.4474, "close": 32.4815, "volume": 2797.04, "close_time": 1622509199999}, {"open_time": 1622509200000, "open": 32.4378, "high": 32.4872, "low": 31.4421, "close": 31.8306, "volume": 5686.24, "close_time": 1622512799999}, {"open_time": 1622512800000, "open": 31.7524, "high": 31.8631, "low": 31.3079, "close": 31.8161, "volume": 4050.18, "close_time": 1622516399999}, {"open_time": 1622516400000, "open": 31.7849, "high": 32.3949, "low": 31.7152, "close": 32.2466, "volume": 10805.17, "close_time": 1622519999999}, {"open_time": 1622520000000, "open": 32.1936, "high": 32.4702, "low": 31.9562, "close": 32.2734, "volume": 9112.38, "close_time": 1622523599999}, {"open_time": 1622523600000, "open": 32.2438, "high": 32.9181, "low": 32.1012, "close": 32.8258, "volume": 3762.39, "close_time": 1622527199999}, {"open_time": 1622527200000, "open": 32.8258, "high": 33.2574, "low": 32.2273, "close": 32.4202, "volume": 7015.42, "close_time": 1622530799999}, {"open_time": 1622530800000, "open": 32.4516, "high": 32.7182, "low": 31.9242, "close": 32.142, "volume": 2618.44, "close_time": 1622534399999}, {"open_time": 1622534400000, "open": 32.1519, "high": 32.2846, "low": 30.623, "close": 31.0707, "volume": 12931.97, "close_time": 1622537999999}, {"open_time": 1622538000000, "open": 31.11, "high": 31.3886, "low": 30.7777, "close": 31.0063, "volume": 2344.12, "close_time": 1622541599999}, {"open_time": 1622541600000, "open": 31.0063, "high": 31.984, "low": 31.0037, "close": 31.8875, "volume": 16116.05, "close_time": 1622545199999}, {"open_time": 1622545200000, "open": 31.895, "high": 32.1895, "low": 31.7312, "close": 32.0725, "volume": 5017.55, "close_time": 1622548799999}, {"open_time": 1622548800000, "open": 31.935, "high": 31.935, "low": 31.0545, "close": 31.0545, "volume": 4531.67, "close_time": 1622552399999}, {"open_time": 1622552400000, "open": 31.1049, "high": 32.1812, "low": 30.8583, "close": 31.964, "volume": 11637.33, "close_time": 1622555999999}, {"open_time": 1622556000000, "open": 31.9987, "high": 32.2822, "low": 31.3587, "close": 31.3587, "volume": 5303.84, "close_time": 1622559599999}, {"open_time": 1622559600000, "open": 31.4337, "high": 31.4337, "low": 30.9182, "close": 31.1377, "volume": 12012.28, "close_time": 1622563199999}, {"open_time": 1622563200000, "open": 31.1014, "high": 31.4369, "low": 30.82, "close": 30.9456, "volume": 12155.91, "close_time": 1622566799999}, {"open_time": 1622566800000, "open": 30.8702, "high": 31.145, "low": 30.62, "close": 31.0676, "volume": 12568.06, "close_time": 1622570399999}, {"open_time": 1622570400000, "open": 31.0529, "high": 31.3795, "low": 31.0529, "close": 31.3656, "volume": 3432.55, "close_time": 1622573999999}, {"open_time": 1622574000000, "open": 31.188, "high": 31.2001, "low": 29.8883, "close": 30.0438, "volume": 17590.22, "close_time": 1622577599999}, {"open_time": 1622577600000, "open": 30.1042, "high": 30.545, "low": 30.0967, "close": 30.4741, "volume": 5189.31, "close_time": 1622581199999}, {"open_time": 1622581200000, "open": 30.4741, "high": 30.7922, "low": 30.3161, "close": 30.7754, "volume": 2778.66, "close_time": 1622584799999}, {"open_time": 1622584800000, "open": 30.7644, "high": 30.8587, "low": 30.4593, "close": 30.6315, "volume": 3801.03, "close_time": 1622588399999}, {"open_time": 1622588400000, "open": 30.6153, "high": 31.1164, "low": 30.6085, "close": 30.9814, "volume": 2699.12, "close_time": 1622591999999}, {"open_time": 1622592000000, "open": 31.0728, "high": 31.0728, "low": 30.6932, "close": 30.6932, "volume": 1722.57, "close_time": 1622595599999}, {"open_time": 1622595600000, "open": 30.776, "high": 30.8733, "low": 30.4402, "close": 30.8733, "volume": 15277.0, "close_time": 1622599199999}, {"open_time": 1622599200000, "open": 30.7847, "high": 31.2117, "low": 30.7847, "close": 30.9522, "volume": 1228.04, "close_time": 1622602799999}, {"open_time": 1622602800000, "open": 31.0161, "high": 31.2467, "low": 30.9326, "close": 31.0518, "volume": 1502.5, "close_time": 1622606399999}, {"open_time": 1622606400000, "open": 31.081, "high": 31.2674, "low": 31.0087, "close": 31.0252, "volume": 1190.53, "close_time": 1622609999999}, {"open_time": 1622610000000, "open": 31.1589, "high": 31.1737, "low": 30.8507, "close": 31.1737, "volume": 678.03, "close_time": 1622613599999}, {"open_time": 1622613600000, "open": 31.1767, "high": 31.3333, "low": 31.0999, "close": 31.1424, "volume": 952.72, "close_time": 1622617199999}, {"open_time": 1622617200000, "open": 31.2526, "high": 31.8442, "low": 31.2526, "close": 31.7139, "volume": 4335.32, "close_time": 1622620799999}, {"open_time": 1622620800000, "open": 31.7748, "high": 31.9464, "low": 31.4668, "close": 31.9464, "volume": 1461.0, "close_time": 1622624399999}, {"open_time": 1622624400000, "open": 31.9464, "high": 32.3375, "low": 31.9286, "close": 31.9822, "volume": 5341.47, "close_time": 1622627999999}, {"open_time": 1622628000000, "open": 31.9564, "high": 32.1673, "low": 31.8169, "close": 32.0533, "volume": 3270.08, "close_time": 1622631599999}, {"open_time": 1622631600000, "open": 32.2248, "high": 32.5347, "low": 31.5402, "close": 32.4189, "volume": 4126.5, "close_time": 1622635199999}, {"open_time": 1622635200000, "open": 32.5347, "high": 33.75, "low": 32.4675, "close": 33.4428, "volume": 14105.32, "close_time": 1622638799999}, {"open_time": 1622638800000, "open": 33.38, "high": 33.7245, "low": 33.1439, "close": 33.2579, "volume": 5913.5, "close_time": 1622642399999}, {"open_time": 1622642400000, "open": 33.3401, "high": 33.9818, "low": 33.0596, "close": 33.6331, "volume": 7680.39, "close_time": 1622645999999}, {"open_time": 1622646000000, "open": 33.6667, "high": 34.2217, "low": 33.4588, "close": 33.49, "volume": 18528.73, "close_time": 1622649599999}, {"open_time": 1622649600000, "open": 33.7152, "high": 35.0, "low": 33.4061, "close": 34.5967, "volume": 21589.5, "close_time": 1622653199999}, {"open_time": 1622653200000, "open": 34.7202, "high": 34.8766, "low": 33.6896, "close": 34.0348, "volume": 7242.24, "close_time": 1622656799999}, {"open_time": 1622656800000, "open": 34.1158, "high": 34.3672, "low": 33.8067, "close": 34.3356, "volume": 12074.89, "close_time": 1622660399999}, {"open_time": 1622660400000, "open": 34.3352, "high": 34.6294, "low": 34.0961, "close": 34.111, "volume": 11281.05, "close_time": 1622663999999}, {"open_time": 1622664000000, "open": 34.082, "high": 34.2052, "low": 33.5636, "close": 34.0881, "volume": 9356.92, "close_time": 1622667599999}, {"open_time": 1622667600000, "open": 34.0283, "high": 34.357, "low": 33.6822, "close": 34.0344, "volume": 3960.13, "close_time": 1622671199999}, {"open_time": 1622671200000, "open": 34.0374, "high": 34.2777, "low": 33.3291, "close": 34.2777, "volume": 8067.96, "close_time": 1622674799999}, {"open_time": 1622674800000, "open": 34.2747, "high": 34.6417, "low": 33.9192, "close": 33.9449, "volume": 17500.32, "close_time": 1622678399999}, {"open_time": 1622678400000, "open": 33.9542, "high": 34.4811, "low": 33.7399, "close": 34.1251, "volume": 15578.42, "close_time": 1622681999999}, {"open_time": 1622682000000, "open": 34.1044, "high": 34.5172, "low": 33.9615, "close": 33.9615, "volume": 5336.96, "close_time": 1622685599999}, {"open_time": 1622685600000, "open": 33.8843, "high": 35.3886, "low": 33.8237, "close": 35.2324, "volume": 19067.62, "close_time": 1622689199999}, {"open_time": 1622689200000, "open": 35.1786, "high": 35.8071, "low": 34.8375, "close": 35.5381, "volume": 7164.16, "close_time": 1622692799999}, {"open_time": 1622692800000, "open": 35.4954, "high": 35.9549, "low": 35.1666, "close": 35.3321, "volume": 8544.05, "close_time": 1622696399999}, {"open_time": 1622696400000, "open": 35.3742, "high": 36.874, "low": 35.3742, "close": 36.5198, "volume": 13163.37, "close_time": 1622699999999}, {"open_time": 1622700000000, "open": 36.5302, "high": 37.2523, "low": 36.5302, "close": 36.979, "volume": 11356.96, "close_time": 1622703599999}, {"open_time": 1622703600000, "open": 36.9046, "high": 37.3217, "low": 36.2362, "close": 36.5709, "volume": 15193.57, "close_time": 1622707199999}, {"open_time": 1622707200000, "open": 36.7434, "high": 37.5028, "low": 36.5377, "close": 36.8912, "volume": 10393.26, "close_time": 1622710799999}, {"open_time": 1622710800000, "open": 36.8102, "high": 37.4572, "low": 36.7998, "close": 37.0901, "volume": 6324.45, "close_time": 1622714399999}, {"open_time": 1622714400000, "open": 37.1784, "high": 37.6825, "low": 36.9877, "close": 37.2424, "volume": 12126.61, "close_time": 1622717999999}, {"open_time": 1622718000000, "open": 37.2112, "high": 37.3453, "low": 36.2805, "close": 36.7412, "volume": 8884.53, "close_time": 1622721599999}, {"open_time": 1622721600000, "open": 36.8439, "high": 38.1631, "low": 36.2026, "close": 38.0831, "volume": 16527.07, "close_time": 1622725199999}, {"open_time": 1622725200000, "open": 38.0814, "high": 39.391, "low": 37.7173, "close": 39.2852, "volume": 33076.91, "close_time": 1622728799999}, {"open_time": 1622728800000, "open": 39.298, "high": 39.7359, "low": 38.556, "close": 38.888, "volume": 24342.46, "close_time": 1622732399999}, {"open_time": 1622732400000, "open": 38.9397, "high": 38.9397, "low": 38.0283, "close": 38.5064, "volume": 12794.89, "close_time": 1622735999999}, {"open_time": 1622736000000, "open": 38.4251, "high": 39.2617, "low": 38.1097, "close": 39.1621, "volume": 11257.1, "close_time": 1622739599999}, {"open_time": 1622739600000, "open": 39.2651, "high": 39.8999, "low": 39.164, "close": 39.5033, "volume": 19549.24, "close_time": 1622743199999}, {"open_time": 1622743200000, "open": 39.5143, "high": 39.7483, "low": 38.7792, "close": 38.932, "volume": 7920.26, "close_time": 1622746799999}, {"open_time": 1622746800000, "open": 38.8476, "high": 39.5858, "low": 38.7999, "close": 39.5325, "volume": 5510.49, "close_time": 1622750399999}, {"open_time": 1622750400000, "open": 39.5438, "high": 41.3008, "low": 39.3548, "close": 40.528, "volume": 49307.87, "close_time": 1622753999999}, {"open_time": 1622754000000, "open": 40.4896, "high": 40.7856, "low": 39.7953, "close": 40.1688, "volume": 14131.49, "close_time": 1622757599999}, {"open_time": 1622757600000, "open": 40.1451, "high": 40.9035, "low": 39.7005, "close": 39.7005, "volume": 8312.74, "close_time": 1622761199999}, {"open_time": 1622761200000, "open": 39.7005, "high": 40.3034, "low": 39.2458, "close": 39.641, "volume": 15924.59, "close_time": 1622764799999}, {"open_time": 1622764800000, "open": 39.6512, "high": 39.6687, "low": 38.6562, "close": 38.6562, "volume": 10899.58, "close_time": 1622768399999}, {"open_time": 1622768400000, "open": 38.7183, "high": 38.797, "low": 37.0284, "close": 37.8719, "volume": 30366.95, "close_time": 1622771999999}, {"open_time": 1622772000000, "open": 37.809, "high": 39.1407, "low": 36.9628, "close": 38.621, "volume": 27037.11, "close_time": 1622775599999}, {"open_time": 1622775600000, "open": 38.6603, "high": 39.5782, "low": 38.0994, "close": 38.8552, "volume": 21914.55, "close_time": 1622779199999}, {"open_time": 1622779200000, "open": 38.9174, "high": 39.1518, "low": 37.6046, "close": 37.7933, "volume": 7648.97, "close_time": 1622782799999}, {"open_time": 1622782800000, "open": 37.6719, "high": 38.102, "low": 36.5615, "close": 36.7693, "volume": 8975.28, "close_time": 1622786399999}, {"open_time": 1622786400000, "open": 36.7606, "high": 37.3748, "low": 36.0454, "close": 36.4157, "volume": 11611.64, "close_time": 1622789999999}, {"open_time": 1622790000000, "open": 36.3429, "high": 37.0915, "low": 34.9058, "close": 36.6794, "volume": 19578.67, "close_time": 1622793599999}, {"open_time": 1622793600000, "open": 36.3875, "high": 38.0224, "low": 35.923, "close": 37.3141, "volume": 29882.58, "close_time": 1622797199999}, {"open_time": 1622797200000, "open": 37.2257, "high": 37.4521, "low": 36.4501, "close": 37.203, "volume": 14474.32, "close_time": 1622800799999}, {"open_time": 1622800800000, "open": 37.2657, "high": 37.7398, "low": 35.8049, "close": 35.8049, "volume": 9733.38, "close_time": 1622804399999}, {"open_time": 1622804400000, "open": 35.7979, "high": 36.2305, "low": 35.0512, "close": 35.5207, "volume": 7264.52, "close_time": 1622807999999}, {"open_time": 1622808000000, "open": 35.4659, "high": 37.4029, "low": 34.2279, "close": 36.7276, "volume": 34385.37, "close_time": 1622811599999}, {"open_time": 1622811600000, "open": 36.9083, "high": 37.1147, "low": 36.3878, "close": 36.575, "volume": 21032.74, "close_time": 1622815199999}, {"open_time": 1622815200000, "open": 36.6487, "high": 36.8276, "low": 35.5594, "close": 36.4706, "volume": 31873.5, "close_time": 1622818799999}, {"open_time": 1622818800000, "open": 36.4425, "high": 38.4856, "low": 35.9358, "close": 38.2547, "volume": 31900.9, "close_time": 1622822399999}, {"open_time": 1622822400000, "open": 38.2052, "high": 38.6291, "low": 37.1276, "close": 37.7299, "volume": 23784.78, "close_time": 1622825999999}, {"open_time": 1622826000000, "open": 37.8305, "high": 38.779, "low": 37.458, "close": 38.0831, "volume": 19791.38, "close_time": 1622829599999}, {"open_time": 1622829600000, "open": 38.1271, "high": 38.4604, "low": 37.6471, "close": 38.0183, "volume": 16887.23, "close_time": 1622833199999}, {"open_time": 1622833200000, "open": 38.0854, "high": 38.0854, "low": 37.3677, "close": 37.7628, "volume": 8394.66, "close_time": 1622836799999}, {"open_time": 1622836800000, "open": 37.9029, "high": 38.7413, "low": 37.6457, "close": 38.5561, "volume": 12498.58, "close_time": 1622840399999}, {"open_time": 1622840400000, "open": 38.622, "high": 39.0738, "low": 38.0846, "close": 38.2313, "volume": 8065.09, "close_time": 1622843999999}, {"open_time": 1622844000000, "open": 38.3358, "high": 38.4556, "low": 37.7032, "close": 38.1417, "volume": 11701.07, "close_time": 1622847599999}, {"open_time": 1622847600000, "open": 38.1769, "high": 38.2742, "low": 36.7464, "close": 37.3517, "volume": 25411.47, "close_time": 1622851199999}, {"open_time": 1622851200000, "open": 37.3212, "high": 39.7919, "low": 37.0415, "close": 39.7441, "volume": 15370.87, "close_time": 1622854799999}, {"open_time": 1622854800000, "open": 39.7511, "high": 40.8965, "low": 39.349, "close": 40.5814, "volume": 22948.41, "close_time": 1622858399999}, {"open_time": 1622858400000, "open": 40.5682, "high": 42.5, "low": 40.4685, "close": 42.1606, "volume": 52802.09, "close_time": 1622861999999}, {"open_time": 1622862000000, "open": 42.1727, "high": 42.5, "low": 41.0809, "close": 41.4112, "volume": 30241.14, "close_time": 1622865599999}, {"open_time": 1622865600000, "open": 41.5082, "high": 42.4191, "low": 41.4527, "close": 41.5918, "volume": 21163.1, "close_time": 1622869199999}, {"open_time": 1622869200000, "open": 41.7864, "high": 42.7462, "low": 41.6371, "close": 42.2643, "volume": 10484.76, "close_time": 1622872799999}, {"open_time": 1622872800000, "open": 42.3778, "high": 42.3778, "low": 41.5262, "close": 41.9336, "volume": 10825.15, "close_time": 1622876399999}, {"open_time": 1622876400000, "open": 41.8896, "high": 42.5017, "low": 41.4147, "close": 41.5606, "volume": 6730.81, "close_time": 1622879999999}, {"open_time": 1622880000000, "open": 41.4969, "high": 41.917, "low": 40.8732, "close": 41.7083, "volume": 6961.32, "close_time": 1622883599999}, {"open_time": 1622883600000, "open": 41.7143, "high": 41.7143, "low": 39.4829, "close": 40.3423, "volume": 16963.27, "close_time": 1622887199999}, {"open_time": 1622887200000, "open": 40.3226, "high": 41.5558, "low": 40.1942, "close": 40.8723, "volume": 18623.84, "close_time": 1622890799999}, {"open_time": 1622890800000, "open": 40.8153, "high": 41.3321, "low": 39.5264, "close": 40.2338, "volume": 22330.24, "close_time": 1622894399999}, {"open_time": 1622894400000, "open": 39.9927, "high": 41.4626, "low": 39.1325, "close": 41.291, "volume": 37791.37, "close_time": 1622897999999}, {"open_time": 1622898000000, "open": 41.0632, "high": 41.237, "low": 39.7871, "close": 39.8669, "volume": 19889.22, "close_time": 1622901599999}, {"open_time": 1622901600000, "open": 39.7768, "high": 40.3338, "low": 39.3504, "close": 39.3801, "volume": 16436.45, "close_time": 1622905199999}, {"open_time": 1622905200000, "open": 39.3334, "high": 40.5423, "low": 39.1951, "close": 40.4545, "volume": 17012.69, "close_time": 1622908799999}, {"open_time": 1622908800000, "open": 40.2791, "high": 40.3351, "low": 39.6766, "close": 40.2152, "volume": 10639.29, "close_time": 1622912399999}, {"open_time": 1622912400000, "open": 40.2327, "high": 40.3824, "low": 39.2851, "close": 39.337, "volume": 6747.5, "close_time": 1622915999999}, {"open_time": 1622916000000, "open": 39.5233, "high": 39.8554, "low": 39.3585, "close": 39.6783, "volume": 4774.86, "close_time": 1622919599999}, {"open_time": 1622919600000, "open": 39.6608, "high": 40.5717, "low": 39.5227, "close": 39.5227, "volume": 7942.31, "close_time": 1622923199999}, {"open_time": 1622923200000, "open": 39.4696, "high": 40.0982, "low": 39.3874, "close": 39.9289, "volume": 10415.61, "close_time": 1622926799999}, {"open_time": 1622926800000, "open": 39.8531, "high": 39.8531, "low": 37.5212, "close": 38.1055, "volume": 17751.55, "close_time": 1622930399999}, {"open_time": 1622930400000, "open": 37.8372, "high": 38.9426, "low": 37.8372, "close": 38.1419, "volume": 19643.71, "close_time": 1622933999999}, {"open_time": 1622934000000, "open": 38.2487, "high": 39.8376, "low": 38.2487, "close": 39.75, "volume": 8445.8, "close_time": 1622937599999}, {"open_time": 1622937600000, "open": 39.5931, "high": 39.8554, "low": 38.9574, "close": 39.0203, "volume": 11628.92, "close_time": 1622941199999}, {"open_time": 1622941200000, "open": 39.2139, "high": 40.1902, "low": 39.153, "close": 39.9826, "volume": 5311.19, "close_time": 1622944799999}, {"open_time": 1622944800000, "open": 40.0049, "high": 40.6458, "low": 39.8869, "close": 39.9601, "volume": 9477.63, "close_time": 1622948399999}, {"open_time": 1622948400000, "open": 39.991, "high": 40.108, "low": 39.4159, "close": 39.6418, "volume": 5856.21, "close_time": 1622951999999}, {"open_time": 1622952000000, "open": 39.7258, "high": 40.1324, "low": 39.4612, "close": 39.9089, "volume": 7225.13, "close_time": 1622955599999}, {"open_time": 1622955600000, "open": 39.9173, "high": 40.3013, "low": 39.5414, "close": 40.3012, "volume": 5508.66, "close_time": 1622959199999}, {"open_time": 1622959200000, "open": 40.3105, "high": 40.4521, "low": 39.5507, "close": 39.6572, "volume": 5647.41, "close_time": 1622962799999}, {"open_time": 1622962800000, "open": 39.6426, "high": 40.0, "low": 39.6048, "close": 39.7024, "volume": 873.22, "close_time": 1622966399999}, {"open_time": 1622966400000, "open": 39.8625, "high": 40.6424, "low": 39.844, "close": 40.6353, "volume": 3404.57, "close_time": 1622969999999}, {"open_time": 1622970000000, "open": 40.6425, "high": 41.4026, "low": 40.4724, "close": 41.3003, "volume": 12694.25, "close_time": 1622973599999}, {"open_time": 1622973600000, "open": 41.314, "high": 41.4339, "low": 40.656, "close": 41.0162, "volume": 11382.2, "close_time": 1622977199999}, {"open_time": 1622977200000, "open": 41.0777, "high": 41.0922, "low": 40.4852, "close": 40.6016, "volume": 4034.55, "close_time": 1622980799999}, {"open_time": 1622980800000, "open": 40.5132, "high": 42.0, "low": 40.4722, "close": 41.6657, "volume": 8688.35, "close_time": 1622984399999}, {"open_time": 1622984400000, "open": 41.6509, "high": 42.0115, "low": 40.703, "close": 40.7307, "volume": 17462.61, "close_time": 1622987999999}, {"open_time": 1622988000000, "open": 40.7069, "high": 42.0515, "low": 40.2333, "close": 41.8422, "volume": 10459.66, "close_time": 1622991599999}, {"open_time": 1622991600000, "open": 41.7662, "high": 43.0035, "low": 41.7105, "close": 42.7624, "volume": 12727.47, "close_time": 1622995199999}, {"open_time": 1622995200000, "open": 42.85, "high": 43.3961, "low": 42.4991, "close": 43.2958, "volume": 17300.1, "close_time": 1622998799999}, {"open_time": 1622998800000, "open": 43.3175, "high": 43.3958, "low": 42.3578, "close": 42.7148, "volume": 3962.34, "close_time": 1623002399999}, {"open_time": 1623002400000, "open": 42.64, "high": 42.64, "low": 41.9, "close": 41.9966, "volume": 8509.52, "close_time": 1623005999999}, {"open_time": 1623006000000, "open": 42.0189, "high": 42.0189, "low": 41.3676, "close": 41.6268, "volume": 8896.93, "close_time": 1623009599999}, {"open_time": 1623009600000, "open": 41.5512, "high": 42.9275, "low": 41.5428, "close": 42.8856, "volume": 9057.65, "close_time": 1623013199999}, {"open_time": 1623013200000, "open": 42.8579, "high": 42.8579, "low": 42.2749, "close": 42.4393, "volume": 3130.51, "close_time": 1623016799999}, {"open_time": 1623016800000, "open": 42.3473, "high": 42.4191, "low": 41.471, "close": 42.3715, "volume": 7291.45, "close_time": 1623020399999}, {"open_time": 1623020400000, "open": 42.2094, "high": 42.6635, "low": 41.8188, "close": 42.2593, "volume": 4738.86, "close_time": 1623023999999}, {"open_time": 1623024000000, "open": 42.353, "high": 42.9275, "low": 41.7028, "close": 42.754, "volume": 13543.66, "close_time": 1623027599999}, {"open_time": 1623027600000, "open": 42.877, "high": 43.9501, "low": 42.877, "close": 43.5989, "volume": 7019.3, "close_time": 1623031199999}, {"open_time": 1623031200000, "open": 43.648, "high": 43.7946, "low": 43.0397, "close": 43.0691, "volume": 4607.13, "close_time": 1623034799999}, {"open_time": 1623034800000, "open": 43.1, "high": 43.207, "low": 42.2284, "close": 42.5977, "volume": 13048.35, "close_time": 1623038399999}, {"open_time": 1623038400000, "open": 42.7416, "high": 43.0533, "low": 42.3975, "close": 42.622, "volume": 4208.19, "close_time": 1623041999999}, {"open_time": 1623042000000, "open": 42.629, "high": 43.646, "low": 42.629, "close": 43.4862, "volume": 4409.64, "close_time": 1623045599999}, {"open_time": 1623045600000, "open": 43.3632, "high": 43.9697, "low": 42.971, "close": 43.904, "volume": 7612.53, "close_time": 1623049199999}, {"open_time": 1623049200000, "open": 43.8517, "high": 43.9998, "low": 43.1752, "close": 43.7706, "volume": 12422.81, "close_time": 1623052799999}, {"open_time": 1623052800000, "open": 43.7891, "high": 44.0946, "low": 43.3676, "close": 43.6024, "volume": 3478.19, "close_time": 1623056399999}, {"open_time": 1623056400000, "open": 43.6412, "high": 43.6922, "low": 43.3016, "close": 43.4627, "volume": 571.55, "close_time": 1623059999999}, {"open_time": 1623060000000, "open": 43.5228, "high": 43.8459, "low": 43.335, "close": 43.4291, "volume": 2584.21, "close_time": 1623063599999}, {"open_time": 1623063600000, "open": 43.4246, "high": 43.565, "low": 43.0624, "close": 43.2622, "volume": 3287.73, "close_time": 1623067199999}, {"open_time": 1623067200000, "open": 43.3076, "high": 44.0632, "low": 43.1455, "close": 43.7655, "volume": 4068.21, "close_time": 1623070799999}, {"open_time": 1623070800000, "open": 43.7963, "high": 43.9035, "low": 43.31, "close": 43.41, "volume": 3085.41, "close_time": 1623074399999}, {"open_time": 1623074400000, "open": 43.3915, "high": 43.3915, "low": 41.8802, "close": 42.616, "volume": 11572.26, "close_time": 1623077999999}, {"open_time": 1623078000000, "open": 42.5703, "high": 42.899, "low": 42.059, "close": 42.1667, "volume": 5455.42, "close_time": 1623081599999}, {"open_time": 1623081600000, "open": 42.2518, "high": 42.3058, "low": 41.5409, "close": 42.0194, "volume": 8443.73, "close_time": 1623085199999}, {"open_time": 1623085200000, "open": 41.9339, "high": 42.2632, "low": 41.0441, "close": 41.93, "volume": 13433.03, "close_time": 1623088799999}, {"open_time": 1623088800000, "open": 41.9894, "high": 42.2084, "low": 41.3939, "close": 41.7796, "volume": 6602.04, "close_time": 1623092399999}, {"open_time": 1623092400000, "open": 41.7796, "high": 42.7612, "low": 41.696, "close": 42.7612, "volume": 4200.39, "close_time": 1623095999999}, {"open_time": 1623096000000, "open": 42.745, "high": 42.9428, "low": 40.1252, "close": 40.9878, "volume": 24218.76, "close_time": 1623099599999}, {"open_time": 1623099600000, "open": 41.1265, "high": 41.1669, "low": 39.0, "close": 39.99, "volume": 31372.99, "close_time": 1623103199999}, {"open_time": 1623103200000, "open": 39.7918, "high": 40.8886, "low": 39.5791, "close": 40.1528, "volume": 20339.67, "close_time": 1623106799999}, {"open_time": 1623106800000, "open": 40.1334, "high": 40.1448, "low": 37.9077, "close": 38.2961, "volume": 34481.39, "close_time": 1623110399999}, {"open_time": 1623110400000, "open": 38.0283, "high": 39.7694, "low": 37.703, "close": 38.5448, "volume": 33837.31, "close_time": 1623113999999}, {"open_time": 1623114000000, "open": 38.5448, "high": 38.9405, "low": 38.1657, "close": 38.6802, "volume": 6892.44, "close_time": 1623117599999}, {"open_time": 1623117600000, "open": 38.5665, "high": 38.8048, "low": 35.5649, "close": 36.4614, "volume": 25727.6, "close_time": 1623121199999}, {"open_time": 1623121200000, "open": 36.3867, "high": 37.6217, "low": 35.2736, "close": 37.5218, "volume": 42616.79, "close_time": 1623124799999}, {"open_time": 1623124800000, "open": 37.3886, "high": 38.0589, "low": 36.9101, "close": 37.7043, "volume": 33046.9, "close_time": 1623128399999}, {"open_time": 1623128400000, "open": 37.5032, "high": 37.6194, "low": 35.7332, "close": 36.2623, "volume": 17797.19, "close_time": 1623131999999}, {"open_time": 1623132000000, "open": 36.2945, "high": 36.339, "low": 35.2722, "close": 35.3543, "volume": 5351.39, "close_time": 1623135599999}, {"open_time": 1623135600000, "open": 35.3575, "high": 37.335, "low": 34.7542, "close": 36.8311, "volume": 32931.09, "close_time": 1623139199999}, {"open_time": 1623139200000, "open": 36.9678, "high": 38.1197, "low": 36.6659, "close": 36.7858, "volume": 11023.71, "close_time": 1623142799999}, {"open_time": 1623142800000, "open": 36.8749, "high": 37.1545, "low": 35.7082, "close": 36.0, "volume": 9542.45, "close_time": 1623146399999}, {"open_time": 1623146400000, "open": 35.976, "high": 36.927, "low": 35.4283, "close": 35.7435, "volume": 15364.38, "close_time": 1623149999999}, {"open_time": 1623150000000, "open": 35.4987, "high": 37.3726, "low": 35.4837, "close": 37.3427, "volume": 21408.87, "close_time": 1623153599999}, {"open_time": 1623153600000, "open": 37.2453, "high": 37.4667, "low": 36.2551, "close": 36.8267, "volume": 22189.78, "close_time": 1623157199999}, {"open_time": 1623157200000, "open": 36.8336, "high": 37.0934, "low": 35.7259, "close": 35.8169, "volume": 32111.78, "close_time": 1623160799999}, {"open_time": 1623160800000, "open": 35.8247, "high": 36.3947, "low": 34.4455, "close": 34.8422, "volume": 46886.83, "close_time": 1623164399999}, {"open_time": 1623164400000, "open": 34.948, "high": 36.8253, "low": 33.5817, "close": 36.7068, "volume": 53772.66, "close_time": 1623167999999}, {"open_time": 1623168000000, "open": 36.6962, "high": 38.277, "low": 36.5176, "close": 37.356, "volume": 67854.85, "close_time": 1623171599999}, {"open_time": 1623171600000, "open": 37.412, "high": 37.9832, "low": 36.709, "close": 37.9277, "volume": 15154.22, "close_time": 1623175199999}, {"open_time": 1623175200000, "open": 38.0075, "high": 40.0602, "low": 37.879, "close": 39.9419, "volume": 45575.3, "close_time": 1623178799999}, {"open_time": 1623178800000, "open": 39.9574, "high": 41.3827, "low": 39.2652, "close": 41.1094, "volume": 28791.45, "close_time": 1623182399999}, {"open_time": 1623182400000, "open": 41.2119, "high": 42.2297, "low": 40.0681, "close": 41.9224, "volume": 71773.09, "close_time": 1623185999999}, {"open_time": 1623186000000, "open": 41.9925, "high": 42.1305, "low": 40.8476, "close": 40.9208, "volume": 52327.87, "close_time": 1623189599999}, {"open_time": 1623189600000, "open": 40.9758, "high": 42.5668, "low": 40.884, "close": 41.3385, "volume": 28336.74, "close_time": 1623193199999}, {"open_time": 1623193200000, "open": 41.5064, "high": 42.3179, "low": 41.0945, "close": 41.256, "volume": 9993.0, "close_time": 1623196799999}, {"open_time": 1623196800000, "open": 41.2668, "high": 41.5676, "low": 39.9491, "close": 40.6516, "volume": 64828.24, "close_time": 1623200399999}, {"open_time": 1623200400000, "open": 40.8244, "high": 41.7235, "low": 40.1272, "close": 40.2939, "volume": 17840.47, "close_time": 1623203999999}, {"open_time": 1623204000000, "open": 40.3936, "high": 40.9548, "low": 39.3168, "close": 40.633, "volume": 13423.01, "close_time": 1623207599999}, {"open_time": 1623207600000, "open": 40.6065, "high": 40.981, "low": 39.9927, "close": 40.6145, "volume": 6090.35, "close_time": 1623211199999}, {"open_time": 1623211200000, "open": 40.6075, "high": 41.4657, "low": 39.692, "close": 41.4607, "volume": 5838.75, "close_time": 1623214799999}, {"open_time": 1623214800000, "open": 41.4606, "high": 42.5173, "low": 41.2393, "close": 42.0875, "volume": 8371.11, "close_time": 1623218399999}, {"open_time": 1623218400000, "open": 42.0184, "high": 43.957, "low": 41.8862, "close": 43.5127, "volume": 10758.07, "close_time": 1623221999999}, {"open_time": 1623222000000, "open": 43.4905, "high": 43.8468, "low": 42.6911, "close": 42.9993, "volume": 9990.89, "close_time": 1623225599999}, {"open_time": 1623225600000, "open": 42.9147, "high": 43.4612, "low": 42.1628, "close": 42.4414, "volume": 18870.06, "close_time": 1623229199999}, {"open_time": 1623229200000, "open": 42.4891, "high": 43.5763, "low": 42.3462, "close": 42.4949, "volume": 4591.26, "close_time": 1623232799999}, {"open_time": 1623232800000, "open": 42.4788, "high": 43.4541, "low": 42.3735, "close": 42.7828, "volume": 5217.93, "close_time": 1623236399999}, {"open_time": 1623236400000, "open": 42.9108, "high": 43.889, "low": 42.6569, "close": 43.5681, "volume": 7123.44, "close_time": 1623239999999}, {"open_time": 1623240000000, "open": 43.6017, "high": 43.9999, "low": 42.5486, "close": 42.8031, "volume": 3611.53, "close_time": 1623243599999}, {"open_time": 1623243600000, "open": 42.7331, "high": 43.009, "low": 42.174, "close": 42.725, "volume": 10718.9, "close_time": 1623247199999}, {"open_time": 1623247200000, "open": 42.6051, "high": 43.3157, "low": 41.5212, "close": 41.6777, "volume": 4743.59, "close_time": 1623250799999}, {"open_time": 1623250800000, "open": 41.6161, "high": 43.3926, "low": 41.6161, "close": 42.3618, "volume": 10586.92, "close_time": 1623254399999}, {"open_time": 1623254400000, "open": 42.689, "high": 43.1586, "low": 41.8978, "close": 42.2447, "volume": 8329.47, "close_time": 1623257999999}, {"open_time": 1623258000000, "open": 42.2607, "high": 42.5826, "low": 41.3495, "close": 41.4871, "volume": 25206.52, "close_time": 1623261599999}, {"open_time": 1623261600000, "open": 41.6224, "high": 41.9122, "low": 40.9819, "close": 41.3741, "volume": 15932.59, "close_time": 1623265199999}, {"open_time": 1623265200000, "open": 41.5998, "high": 41.8744, "low": 41.1175, "close": 41.7128, "volume": 3816.93, "close_time": 1623268799999}, {"open_time": 1623268800000, "open": 41.8429, "high": 42.2603, "low": 41.5499, "close": 42.1138, "volume": 3301.83, "close_time": 1623272399999}, {"open_time": 1623272400000, "open": 42.0036, "high": 42.514, "low": 41.7597, "close": 42.0036, "volume": 1529.42, "close_time": 1623275999999}, {"open_time": 1623276000000, "open": 42.0036, "high": 42.955, "low": 41.926, "close": 42.4829, "volume": 11576.12, "close_time": 1623279599999}, {"open_time": 1623279600000, "open": 42.3975, "high": 42.4228, "low": 41.8754, "close": 42.0005, "volume": 4285.99, "close_time": 1623283199999}, {"open_time": 1623283200000, "open": 42.0005, "high": 42.027, "low": 40.928, "close": 41.4473, "volume": 11201.0, "close_time": 1623286799999}, {"open_time": 1623286800000, "open": 41.4901, "high": 41.9699, "low": 40.85, "close": 40.85, "volume": 3667.57, "close_time": 1623290399999}, {"open_time": 1623290400000, "open": 40.8476, "high": 41.3321, "low": 40.6, "close": 41.3321, "volume": 4185.35, "close_time": 1623293999999}, {"open_time": 1623294000000, "open": 41.341, "high": 41.4746, "low": 40.7581, "close": 40.7581, "volume": 3507.23, "close_time": 1623297599999}, {"open_time": 1623297600000, "open": 40.6648, "high": 41.6703, "low": 40.6648, "close": 41.5542, "volume": 2141.0, "close_time": 1623301199999}, {"open_time": 1623301200000, "open": 41.4369, "high": 41.7453, "low": 40.9234, "close": 41.4035, "volume": 2034.94, "close_time": 1623304799999}, {"open_time": 1623304800000, "open": 41.5338, "high": 42.3608, "low": 41.2197, "close": 42.1403, "volume": 6172.9, "close_time": 1623308399999}, {"open_time": 1623308400000, "open": 42.0, "high": 42.353, "low": 41.8426, "close": 42.0332, "volume": 1561.46, "close_time": 1623311999999}, {"open_time": 1623312000000, "open": 42.0849, "high": 42.0849, "low": 41.1864, "close": 41.4555, "volume": 3628.01, "close_time": 1623315599999}, {"open_time": 1623315600000, "open": 41.3881, "high": 42.7909, "low": 41.1043, "close": 42.6859, "volume": 3951.98, "close_time": 1623319199999}, {"open_time": 1623319200000, "open": 42.6376, "high": 43.0246, "low": 42.1951, "close": 42.2507, "volume": 3509.72, "close_time": 1623322799999}, {"open_time": 1623322800000, "open": 42.2757, "high": 42.7013, "low": 41.9234, "close": 42.0739, "volume": 3200.91, "close_time": 1623326399999}, {"open_time": 1623326400000, "open": 42.0155, "high": 42.23, "low": 41.6848, "close": 41.9389, "volume": 4205.4, "close_time": 1623329999999}, {"open_time": 1623330000000, "open": 41.9305, "high": 42.0438, "low": 41.443, "close": 41.8805, "volume": 2831.13, "close_time": 1623333599999}, {"open_time": 1623333600000, "open": 42.043, "high": 42.2228, "low": 41.4475, "close": 41.6316, "volume": 4939.93, "close_time": 1623337199999}, {"open_time": 1623337200000, "open": 41.4997, "high": 41.7501, "low": 40.8326, "close": 41.1336, "volume": 7285.23, "close_time": 1623340799999}, {"open_time": 1623340800000, "open": 41.1069, "high": 41.2787, "low": 40.2493, "close": 40.2493, "volume": 6630.43, "close_time": 1623344399999}, {"open_time": 1623344400000, "open": 40.2357, "high": 40.6145, "low": 39.5273, "close": 40.5323, "volume": 6010.49, "close_time": 1623347999999}, {"open_time": 1623348000000, "open": 40.5395, "high": 41.3723, "low": 40.5163, "close": 41.3159, "volume": 9214.26, "close_time": 1623351599999}, {"open_time": 1623351600000, "open": 41.3827, "high": 41.5, "low": 40.4933, "close": 40.9589, "volume": 5501.72, "close_time": 1623355199999}, {"open_time": 1623355200000, "open": 40.9319, "high": 41.0922, "low": 39.9954, "close": 41.0922, "volume": 6286.53, "close_time": 1623358799999}, {"open_time": 1623358800000, "open": 41.1001, "high": 41.1317, "low": 40.5411, "close": 40.7029, "volume": 755.64, "close_time": 1623362399999}, {"open_time": 1623362400000, "open": 40.8185, "high": 41.38, "low": 40.8185, "close": 41.3757, "volume": 3117.43, "close_time": 1623365999999}, {"open_time": 1623366000000, "open": 41.4745, "high": 41.4903, "low": 40.9809, "close": 41.075, "volume": 1424.08, "close_time": 1623369599999}, {"open_time": 1623369600000, "open": 41.0482, "high": 41.341, "low": 40.3052, "close": 40.3976, "volume": 8351.84, "close_time": 1623373199999}, {"open_time": 1623373200000, "open": 40.3976, "high": 40.5469, "low": 39.7216, "close": 40.0901, "volume": 4711.25, "close_time": 1623376799999}, {"open_time": 1623376800000, "open": 39.9194, "high": 40.2548, "low": 39.3435, "close": 40.1898, "volume": 7199.26, "close_time": 1623380399999}, {"open_time": 1623380400000, "open": 40.2549, "high": 40.4683, "low": 39.788, "close": 40.1541, "volume": 4518.55, "close_time": 1623383999999}, {"open_time": 1623384000000, "open": 40.2315, "high": 40.3634, "low": 39.6698, "close": 40.008, "volume": 2816.72, "close_time": 1623387599999}, {"open_time": 1623387600000, "open": 40.008, "high": 40.0577, "low": 39.4311, "close": 39.4311, "volume": 1308.43, "close_time": 1623391199999}, {"open_time": 1623391200000, "open": 39.4466, "high": 39.5393, "low": 38.4465, "close": 38.4465, "volume": 8247.69, "close_time": 1623394799999}, {"open_time": 1623394800000, "open": 38.4976, "high": 39.1644, "low": 38.3631, "close": 38.7017, "volume": 4456.54, "close_time": 1623398399999}, {"open_time": 1623398400000, "open": 38.7216, "high": 39.2512, "low": 38.7091, "close": 38.7851, "volume": 2620.45, "close_time": 1623401999999}, {"open_time": 1623402000000, "open": 38.7841, "high": 39.6834, "low": 38.7841, "close": 39.402, "volume": 1978.22, "close_time": 1623405599999}, {"open_time": 1623405600000, "open": 39.4219, "high": 39.821, "low": 39.3969, "close": 39.5517, "volume": 1919.14, "close_time": 1623409199999}, {"open_time": 1623409200000, "open": 39.4942, "high": 39.6406, "low": 39.1338, "close": 39.3876, "volume": 1825.18, "close_time": 1623412799999}, {"open_time": 1623412800000, "open": 39.1974, "high": 39.3707, "low": 38.9462, "close": 39.1801, "volume": 1629.8, "close_time": 1623416399999}, {"open_time": 1623416400000, "open": 39.1423, "high": 39.9784, "low": 39.1423, "close": 39.6583, "volume": 1836.04, "close_time": 1623419999999}, {"open_time": 1623420000000, "open": 39.5508, "high": 39.6833, "low": 39.1762, "close": 39.1762, "volume": 1397.55, "close_time": 1623423599999}, {"open_time": 1623423600000, "open": 39.1065, "high": 39.1204, "low": 37.7944, "close": 37.9031, "volume": 8426.33, "close_time": 1623427199999}, {"open_time": 1623427200000, "open": 37.7932, "high": 38.2707, "low": 37.0417, "close": 37.1941, "volume": 26423.27, "close_time": 1623430799999}, {"open_time": 1623430800000, "open": 37.1347, "high": 37.7031, "low": 36.8937, "close": 37.5827, "volume": 5694.07, "close_time": 1623434399999}, {"open_time": 1623434400000, "open": 37.4475, "high": 37.8919, "low": 36.8277, "close": 37.7936, "volume": 5014.55, "close_time": 1623437999999}, {"open_time": 1623438000000, "open": 37.7886, "high": 37.794, "low": 37.0884, "close": 37.1898, "volume": 9639.3, "close_time": 1623441599999}, {"open_time": 1623441600000, "open": 37.0826, "high": 37.265, "low": 36.0918, "close": 36.2768, "volume": 13039.32, "close_time": 1623445199999}, {"open_time": 1623445200000, "open": 36.0828, "high": 36.6005, "low": 35.1016, "close": 36.3429, "volume": 15587.61, "close_time": 1623448799999}, {"open_time": 1623448800000, "open": 36.2677, "high": 37.1962, "low": 36.0281, "close": 36.2332, "volume": 22767.48, "close_time": 1623452399999}, {"open_time": 1623452400000, "open": 36.1943, "high": 36.3379, "low": 35.3279, "close": 36.1032, "volume": 8508.65, "close_time": 1623455999999}, {"open_time": 1623456000000, "open": 36.0963, "high": 36.1377, "low": 35.0766, "close": 35.6112, "volume": 7434.11, "close_time": 1623459599999}, {"open_time": 1623459600000, "open": 35.4607, "high": 35.8046, "low": 34.5, "close": 34.7922, "volume": 10717.27, "close_time": 1623463199999}, {"open_time": 1623463200000, "open": 34.6839, "high": 35.2735, "low": 34.2471, "close": 34.3842, "volume": 15327.57, "close_time": 1623466799999}, {"open_time": 1623466800000, "open": 34.4815, "high": 35.922, "low": 34.4815, "close": 35.4368, "volume": 9412.54, "close_time": 1623470399999}, {"open_time": 1623470400000, "open": 35.5277, "high": 36.4277, "low": 34.9721, "close": 35.029, "volume": 13205.09, "close_time": 1623473999999}, {"open_time": 1623474000000, "open": 35.1469, "high": 35.5381, "low": 34.5922, "close": 35.2953, "volume": 4768.35, "close_time": 1623477599999}, {"open_time": 1623477600000, "open": 35.2485, "high": 35.7445, "low": 35.059, "close": 35.5884, "volume": 3685.37, "close_time": 1623481199999}, {"open_time": 1623481200000, "open": 35.6573, "high": 36.4481, "low": 35.6573, "close": 36.0979, "volume": 7198.58, "close_time": 1623484799999}, {"open_time": 1623484800000, "open": 35.9787, "high": 36.6999, "low": 35.6815, "close": 35.8211, "volume": 3897.77, "close_time": 1623488399999}, {"open_time": 1623488400000, "open": 35.8091, "high": 36.6456, "low": 35.5838, "close": 36.1241, "volume": 4326.95, "close_time": 1623491999999}, {"open_time": 1623492000000, "open": 36.211, "high": 36.5603, "low": 35.0746, "close": 36.4516, "volume": 7553.35, "close_time": 1623495599999}, {"open_time": 1623495600000, "open": 36.4199, "high": 36.6185, "low": 36.0127, "close": 36.6184, "volume": 5830.76, "close_time": 1623499199999}, {"open_time": 1623499200000, "open": 36.6295, "high": 37.5929, "low": 36.3422, "close": 37.1139, "volume": 4953.04, "close_time": 1623502799999}, {"open_time": 1623502800000, "open": 37.172, "high": 37.207, "low": 36.791, "close": 36.9277, "volume": 12313.85, "close_time": 1623506399999}, {"open_time": 1623506400000, "open": 36.8977, "high": 36.8977, "low": 36.1839, "close": 36.5973, "volume": 2812.92, "close_time": 1623509999999}, {"open_time": 1623510000000, "open": 36.6035, "high": 36.9284, "low": 36.2465, "close": 36.6375, "volume": 1639.95, "close_time": 1623513599999}, {"open_time": 1623513600000, "open": 36.5026, "high": 37.1147, "low": 36.4296, "close": 36.9818, "volume": 2775.21, "close_time": 1623517199999}, {"open_time": 1623517200000, "open": 37.0, "high": 37.3143, "low": 36.78, "close": 36.8963, "volume": 1829.15, "close_time": 1623520799999}, {"open_time": 1623520800000, "open": 36.9721, "high": 37.0698, "low": 36.5982, "close": 36.7134, "volume": 2889.57, "close_time": 1623524399999}, {"open_time": 1623524400000, "open": 36.7095, "high": 36.9386, "low": 36.4041, "close": 36.4554, "volume": 3791.85, "close_time": 1623527999999}, {"open_time": 1623528000000, "open": 36.5195, "high": 37.1451, "low": 36.5195, "close": 37.1274, "volume": 3422.28, "close_time": 1623531599999}, {"open_time": 1623531600000, "open": 36.9837, "high": 37.5731, "low": 36.8583, "close": 37.3081, "volume": 6014.16, "close_time": 1623535199999}, {"open_time": 1623535200000, "open": 37.3421, "high": 37.4187, "low": 36.6029, "close": 37.1423, "volume": 4279.0, "close_time": 1623538799999}, {"open_time": 1623538800000, "open": 37.1019, "high": 37.2352, "low": 36.3394, "close": 36.4045, "volume": 2178.65, "close_time": 1623542399999}, {"open_time": 1623542400000, "open": 36.5, "high": 37.1161, "low": 36.1533, "close": 37.024, "volume": 4167.55, "close_time": 1623545999999}, {"open_time": 1623546000000, "open": 37.1243, "high": 37.3073, "low": 36.878, "close": 36.9767, "volume": 1688.47, "close_time": 1623549599999}, {"open_time": 1623549600000, "open": 37.0686, "high": 37.1545, "low": 36.41, "close": 36.41, "volume": 2624.5, "close_time": 1623553199999}, {"open_time": 1623553200000, "open": 36.3875, "high": 36.3875, "low": 35.5717, "close": 35.8075, "volume": 8542.27, "close_time": 1623556799999}, {"open_time": 1623556800000, "open": 35.7099, "high": 36.1032, "low": 35.5976, "close": 35.8699, "volume": 2393.4, "close_time": 1623560399999}, {"open_time": 1623560400000, "open": 35.8166, "high": 35.8889, "low": 35.4976, "close": 35.6908, "volume": 2938.72, "close_time": 1623563999999}, {"open_time": 1623564000000, "open": 35.6318, "high": 36.0565, "low": 35.3293, "close": 36.0565, "volume": 4077.88, "close_time": 1623567599999}, {"open_time": 1623567600000, "open": 36.0139, "high": 36.2308, "low": 35.616, "close": 35.7414, "volume": 1775.2, "close_time": 1623571199999}, {"open_time": 1623571200000, "open": 35.6476, "high": 36.1927, "low": 35.5411, "close": 35.8093, "volume": 3605.39, "close_time": 1623574799999}, {"open_time": 1623574800000, "open": 35.9739, "high": 36.0484, "low": 35.7424, "close": 35.8749, "volume": 443.86, "close_time": 1623578399999}, {"open_time": 1623578400000, "open": 35.9944, "high": 36.3405, "low": 35.8684, "close": 36.1471, "volume": 278.97, "close_time": 1623581999999}, {"open_time": 1623582000000, "open": 36.0309, "high": 36.1236, "low": 35.7452, "close": 35.8311, "volume": 331.45, "close_time": 1623585599999}, {"open_time": 1623585600000, "open": 35.8323, "high": 36.1236, "low": 35.5577, "close": 35.5764, "volume": 1014.67, "close_time": 1623589199999}, {"open_time": 1623589200000, "open": 35.6244, "high": 35.6871, "low": 35.4276, "close": 35.4476, "volume": 2778.42, "close_time": 1623592799999}, {"open_time": 1623592800000, "open": 35.4391, "high": 35.551, "low": 34.75, "close": 34.8197, "volume": 3670.69, "close_time": 1623596399999}, {"open_time": 1623596400000, "open": 34.8139, "high": 35.113, "low": 34.7641, "close": 35.113, "volume": 1558.78, "close_time": 1623599999999}, {"open_time": 1623600000000, "open": 35.0556, "high": 36.2451, "low": 34.948, "close": 36.027, "volume": 7484.4, "close_time": 1623603599999}, {"open_time": 1623603600000, "open": 36.0341, "high": 37.2237, "low": 35.8166, "close": 36.9772, "volume": 4480.97, "close_time": 1623607199999}, {"open_time": 1623607200000, "open": 37.0209, "high": 38.8896, "low": 37.0209, "close": 38.5108, "volume": 19477.06, "close_time": 1623610799999}, {"open_time": 1623610800000, "open": 38.4108, "high": 38.4502, "low": 37.594, "close": 38.1543, "volume": 9708.96, "close_time": 1623614399999}, {"open_time": 1623614400000, "open": 38.2476, "high": 39.4534, "low": 38.2476, "close": 39.2656, "volume": 22604.99, "close_time": 1623617999999}, {"open_time": 1623618000000, "open": 39.2073, "high": 39.2073, "low": 38.4872, "close": 38.8486, "volume": 15122.75, "close_time": 1623621599999}, {"open_time": 1623621600000, "open": 38.899, "high": 38.9445, "low": 38.2719, "close": 38.819, "volume": 9141.68, "close_time": 1623625199999}, {"open_time": 1623625200000, "open": 38.6073, "high": 38.83, "low": 38.3756, "close": 38.8048, "volume": 4621.39, "close_time": 1623628799999}, {"open_time": 1623628800000, "open": 38.7944, "high": 39.0594, "low": 38.1438, "close": 38.275, "volume": 4625.75, "close_time": 1623632399999}, {"open_time": 1623632400000, "open": 38.2993, "high": 39.2247, "low": 38.2528, "close": 38.628, "volume": 15167.94, "close_time": 1623635999999}, {"open_time": 1623636000000, "open": 38.628, "high": 38.79, "low": 38.3503, "close": 38.4304, "volume": 3348.01, "close_time": 1623639599999}, {"open_time": 1623639600000, "open": 38.5406, "high": 38.5415, "low": 37.6641, "close": 37.9025, "volume": 7279.99, "close_time": 1623643199999}, {"open_time": 1623643200000, "open": 37.9115, "high": 38.102, "low": 37.6693, "close": 38.0, "volume": 3389.04, "close_time": 1623646799999}, {"open_time": 1623646800000, "open": 38.0, "high": 38.2369, "low": 37.7656, "close": 38.2152, "volume": 2395.73, "close_time": 1623650399999}, {"open_time": 1623650400000, "open": 38.1674, "high": 38.17, "low": 37.7071, "close": 38.0976, "volume": 2610.59, "close_time": 1623653999999}, {"open_time": 1623654000000, "open": 37.9652, "high": 38.0957, "low": 37.6424, "close": 37.7644, "volume": 2262.27, "close_time": 1623657599999}, {"open_time": 1623657600000, "open": 37.8346, "high": 37.8346, "low": 37.0187, "close": 37.2234, "volume": 7805.26, "close_time": 1623661199999}, {"open_time": 1623661200000, "open": 37.1449, "high": 37.5371, "low": 37.1217, "close": 37.2179, "volume": 3115.3, "close_time": 1623664799999}, {"open_time": 1623664800000, "open": 37.0826, "high": 37.4715, "low": 37.0826, "close": 37.4715, "volume": 1269.19, "close_time": 1623668399999}, {"open_time": 1623668400000, "open": 37.5305, "high": 37.6306, "low": 37.1859, "close": 37.3438, "volume": 957.54, "close_time": 1623671999999}, {"open_time": 1623672000000, "open": 37.3155, "high": 37.343, "low": 36.7085, "close": 37.1147, "volume": 8178.71, "close_time": 1623675599999}, {"open_time": 1623675600000, "open": 37.0938, "high": 38.8915, "low": 37.091, "close": 38.2773, "volume": 6553.3, "close_time": 1623679199999}, {"open_time": 1623679200000, "open": 38.2623, "high": 38.8487, "low": 38.007, "close": 38.2495, "volume": 5897.8, "close_time": 1623682799999}, {"open_time": 1623682800000, "open": 38.3298, "high": 39.9673, "low": 38.3235, "close": 39.8398, "volume": 17343.73, "close_time": 1623686399999}, {"open_time": 1623686400000, "open": 39.9443, "high": 40.5304, "low": 39.192, "close": 39.75, "volume": 11167.83, "close_time": 1623689999999}, {"open_time": 1623690000000, "open": 39.6392, "high": 39.9673, "low": 39.4241, "close": 39.7288, "volume": 8449.07, "close_time": 1623693599999}, {"open_time": 1623693600000, "open": 39.7941, "high": 39.8401, "low": 38.6537, "close": 38.8452, "volume": 4097.47, "close_time": 1623697199999}, {"open_time": 1623697200000, "open": 38.8492, "high": 39.1833, "low": 38.5289, "close": 39.0378, "volume": 4177.9, "close_time": 1623700799999}, {"open_time": 1623700800000, "open": 39.0233, "high": 39.207, "low": 38.6672, "close": 38.8071, "volume": 3704.22, "close_time": 1623704399999}, {"open_time": 1623704400000, "open": 38.7841, "high": 39.2735, "low": 38.7546, "close": 39.1896, "volume": 1778.65, "close_time": 1623707999999}, {"open_time": 1623708000000, "open": 39.1313, "high": 39.3962, "low": 38.9966, "close": 39.1262, "volume": 1263.46, "close_time": 1623711599999}, {"open_time": 1623711600000, "open": 39.2128, "high": 39.8687, "low": 39.0584, "close": 39.7314, "volume": 2565.49, "close_time": 1623715199999}, {"open_time": 1623715200000, "open": 39.7718, "high": 40.1317, "low": 39.3635, "close": 39.7071, "volume": 3808.46, "close_time": 1623718799999}, {"open_time": 1623718800000, "open": 39.5507, "high": 40.1117, "low": 39.393, "close": 39.6113, "volume": 2885.69, "close_time": 1623722399999}, {"open_time": 1623722400000, "open": 39.7187, "high": 40.5882, "low": 39.6311, "close": 40.4993, "volume": 7651.99, "close_time": 1623725999999}, {"open_time": 1623726000000, "open": 40.5691, "high": 40.9541, "low": 40.1995, "close": 40.5466, "volume": 3987.89, "close_time": 1623729599999}, {"open_time": 1623729600000, "open": 40.5263, "high": 41.1857, "low": 40.4576, "close": 41.1857, "volume": 2264.32, "close_time": 1623733199999}, {"open_time": 1623733200000, "open": 41.1857, "high": 41.2646, "low": 40.387, "close": 40.601, "volume": 6324.92, "close_time": 1623736799999}, {"open_time": 1623736800000, "open": 40.5898, "high": 41.2253, "low": 40.5194, "close": 40.75, "volume": 3780.73, "close_time": 1623740399999}, {"open_time": 1623740400000, "open": 40.7846, "high": 41.2733, "low": 40.4916, "close": 41.2733, "volume": 1944.36, "close_time": 1623743999999}, {"open_time": 1623744000000, "open": 41.2781, "high": 41.7076, "low": 40.2921, "close": 40.3993, "volume": 6331.64, "close_time": 1623747599999}, {"open_time": 1623747600000, "open": 40.4013, "high": 41.1029, "low": 40.0617, "close": 40.8736, "volume": 4843.72, "close_time": 1623751199999}, {"open_time": 1623751200000, "open": 40.8657, "high": 41.025, "low": 40.5617, "close": 40.6737, "volume": 724.54, "close_time": 1623754799999}, {"open_time": 1623754800000, "open": 40.647, "high": 40.8858, "low": 40.1551, "close": 40.5404, "volume": 5583.09, "close_time": 1623758399999}, {"open_time": 1623758400000, "open": 40.6079, "high": 41.0024, "low": 40.4329, "close": 40.9056, "volume": 2986.45, "close_time": 1623761999999}, {"open_time": 1623762000000, "open": 40.8114, "high": 40.8256, "low": 40.3339, "close": 40.5524, "volume": 1420.17, "close_time": 1623765599999}, {"open_time": 1623765600000, "open": 40.53, "high": 40.53, "low": 39.5095, "close": 39.9134, "volume": 5812.94, "close_time": 1623769199999}, {"open_time": 1623769200000, "open": 39.934, "high": 40.0322, "low": 39.5507, "close": 40.0254, "volume": 2145.36, "close_time": 1623772799999}, {"open_time": 1623772800000, "open": 40.0703, "high": 40.4598, "low": 40.0561, "close": 40.4598, "volume": 818.85, "close_time": 1623776399999}, {"open_time": 1623776400000, "open": 40.4412, "high": 41.2732, "low": 40.3, "close": 41.2732, "volume": 3563.81, "close_time": 1623779999999}, {"open_time": 1623780000000, "open": 41.2857, "high": 41.4962, "low": 40.677, "close": 40.8175, "volume": 3789.08, "close_time": 1623783599999}, {"open_time": 1623783600000, "open": 40.6805, "high": 41.0409, "low": 39.9193, "close": 40.0701, "volume": 5092.23, "close_time": 1623787199999}, {"open_time": 1623787200000, "open": 39.9711, "high": 40.2726, "low": 39.5888, "close": 40.0194, "volume": 7013.08, "close_time": 1623790799999}, {"open_time": 1623790800000, "open": 39.999, "high": 40.2341, "low": 39.2094, "close": 39.5409, "volume": 6515.21, "close_time": 1623794399999}, {"open_time": 1623794400000, "open": 39.5264, "high": 39.9495, "low": 39.443, "close": 39.8484, "volume": 1612.82, "close_time": 1623797999999}, {"open_time": 1623798000000, "open": 39.9331, "high": 39.9673, "low": 39.4775, "close": 39.5207, "volume": 1250.09, "close_time": 1623801599999}, {"open_time": 1623801600000, "open": 39.4536, "high": 39.4536, "low": 38.812, "close": 38.95, "volume": 8333.93, "close_time": 1623805199999}, {"open_time": 1623805200000, "open": 38.8685, "high": 39.325, "low": 38.7222, "close": 39.1788, "volume": 3404.08, "close_time": 1623808799999}, {"open_time": 1623808800000, "open": 39.339, "high": 39.3962, "low": 38.9671, "close": 39.22, "volume": 1444.41, "close_time": 1623812399999}, {"open_time": 1623812400000, "open": 39.1558, "high": 39.1946, "low": 38.9532, "close": 39.0697, "volume": 3414.28, "close_time": 1623815999999}, {"open_time": 1623816000000, "open": 39.0813, "high": 39.5327, "low": 38.9172, "close": 39.4713, "volume": 1527.6, "close_time": 1623819599999}, {"open_time": 1623819600000, "open": 39.4631, "high": 39.858, "low": 39.2734, "close": 39.7729, "volume": 1208.16, "close_time": 1623823199999}, {"open_time": 1623823200000, "open": 39.7844, "high": 39.7844, "low": 39.5767, "close": 39.6513, "volume": 527.37, "close_time": 1623826799999}, {"open_time": 1623826800000, "open": 39.83, "high": 39.9446, "low": 39.4432, "close": 39.4656, "volume": 1271.5, "close_time": 1623830399999}, {"open_time": 1623830400000, "open": 39.6082, "high": 39.7733, "low": 39.4101, "close": 39.6006, "volume": 185.1, "close_time": 1623833999999}, {"open_time": 1623834000000, "open": 39.5594, "high": 39.5594, "low": 39.2655, "close": 39.3266, "volume": 298.74, "close_time": 1623837599999}, {"open_time": 1623837600000, "open": 39.2883, "high": 39.3679, "low": 38.4905, "close": 38.7015, "volume": 3613.32, "close_time": 1623841199999}, {"open_time": 1623841200000, "open": 38.7641, "high": 38.7641, "low": 37.7262, "close": 38.1212, "volume": 5384.05, "close_time": 1623844799999}, {"open_time": 1623844800000, "open": 38.0229, "high": 38.2277, "low": 37.7244, "close": 37.7916, "volume": 7045.96, "close_time": 1623848399999}, {"open_time": 1623848400000, "open": 37.9412, "high": 38.3347, "low": 37.4347, "close": 38.0436, "volume": 4539.21, "close_time": 1623851999999}, {"open_time": 1623852000000, "open": 38.0235, "high": 38.2944, "low": 37.6845, "close": 37.737, "volume": 3973.53, "close_time": 1623855599999}, {"open_time": 1623855600000, "open": 37.7759, "high": 39.805, "low": 37.5572, "close": 39.5909, "volume": 15699.05, "close_time": 1623859199999}, {"open_time": 1623859200000, "open": 39.6356, "high": 41.5771, "low": 38.6409, "close": 38.9461, "volume": 57590.03, "close_time": 1623862799999}, {"open_time": 1623862800000, "open": 38.707, "high": 39.4694, "low": 38.6306, "close": 39.4694, "volume": 3581.7, "close_time": 1623866399999}, {"open_time": 1623866400000, "open": 39.3739, "high": 39.9997, "low": 38.7256, "close": 39.5363, "volume": 7278.24, "close_time": 1623869999999}, {"open_time": 1623870000000, "open": 39.584, "high": 39.8271, "low": 39.4609, "close": 39.5397, "volume": 6693.11, "close_time": 1623873599999}, {"open_time": 1623873600000, "open": 39.4669, "high": 39.6922, "low": 39.1951, "close": 39.4022, "volume": 5993.15, "close_time": 1623877199999}, {"open_time": 1623877200000, "open": 39.3062, "high": 40.4749, "low": 39.1762, "close": 40.1989, "volume": 4964.8, "close_time": 1623880799999}, {"open_time": 1623880800000, "open": 40.2395, "high": 40.4918, "low": 39.0966, "close": 39.5513, "volume": 4807.4, "close_time": 1623884399999}, {"open_time": 1623884400000, "open": 39.4973, "high": 39.8093, "low": 38.7748, "close": 39.6672, "volume": 2399.9, "close_time": 1623887999999}, {"open_time": 1623888000000, "open": 39.7299, "high": 40.2963, "low": 39.4775, "close": 40.0953, "volume": 3142.08, "close_time": 1623891599999}, {"open_time": 1623891600000, "open": 40.1426, "high": 40.4918, "low": 40.0698, "close": 40.0771, "volume": 4887.03, "close_time": 1623895199999}, {"open_time": 1623895200000, "open": 40.045, "high": 40.5378, "low": 39.9342, "close": 40.1929, "volume": 2071.15, "close_time": 1623898799999}, {"open_time": 1623898800000, "open": 40.1659, "high": 40.4212, "low": 40.0905, "close": 40.3019, "volume": 2386.26, "close_time": 1623902399999}, {"open_time": 1623902400000, "open": 40.3556, "high": 40.4624, "low": 39.8286, "close": 39.9395, "volume": 2737.83, "close_time": 1623905999999}, {"open_time": 1623906000000, "open": 39.9788, "high": 40.2593, "low": 39.9274, "close": 40.0892, "volume": 1149.3, "close_time": 1623909599999}, {"open_time": 1623909600000, "open": 40.2091, "high": 40.9231, "low": 40.2091, "close": 40.6905, "volume": 821.52, "close_time": 1623913199999}, {"open_time": 1623913200000, "open": 40.6667, "high": 41.0223, "low": 40.6667, "close": 41.0105, "volume": 1515.12, "close_time": 1623916799999}, {"open_time": 1623916800000, "open": 41.0227, "high": 41.0426, "low": 40.4464, "close": 40.6442, "volume": 605.83, "close_time": 1623920399999}, {"open_time": 1623920400000, "open": 40.6945, "high": 41.1701, "low": 40.5826, "close": 41.1701, "volume": 452.23, "close_time": 1623923999999}, {"open_time": 1623924000000, "open": 41.174, "high": 41.2299, "low": 40.8535, "close": 40.916, "volume": 1350.16, "close_time": 1623927599999}, {"open_time": 1623927600000, "open": 40.8847, "high": 41.0577, "low": 40.5677, "close": 40.7276, "volume": 892.94, "close_time": 1623931199999}, {"open_time": 1623931200000, "open": 40.7076, "high": 40.7076, "low": 39.6548, "close": 39.9183, "volume": 4594.88, "close_time": 1623934799999}, {"open_time": 1623934800000, "open": 39.8054, "high": 40.0322, "low": 39.4519, "close": 39.9341, "volume": 1382.12, "close_time": 1623938399999}, {"open_time": 1623938400000, "open": 39.8504, "high": 40.7222, "low": 39.7145, "close": 40.6321, "volume": 3802.62, "close_time": 1623941999999}, {"open_time": 1623942000000, "open": 40.5383, "high": 40.5442, "low": 39.9278, "close": 40.2912, "volume": 4171.06, "close_time": 1623945599999}, {"open_time": 1623945600000, "open": 40.2912, "high": 40.2912, "low": 39.5284, "close": 39.5284, "volume": 4770.15, "close_time": 1623949199999}, {"open_time": 1623949200000, "open": 39.6036, "high": 39.7052, "low": 38.2303, "close": 38.4058, "volume": 16890.86, "close_time": 1623952799999}, {"open_time": 1623952800000, "open": 38.4247, "high": 39.1503, "low": 38.3826, "close": 39.0793, "volume": 3516.44, "close_time": 1623956399999}, {"open_time": 1623956400000, "open": 38.9002, "high": 39.4906, "low": 38.812, "close": 39.3145, "volume": 5881.18, "close_time": 1623959999999}, {"open_time": 1623960000000, "open": 39.1767, "high": 39.5557, "low": 38.6073, "close": 39.2115, "volume": 4654.12, "close_time": 1623963599999}, {"open_time": 1623963600000, "open": 39.2122, "high": 39.5922, "low": 38.9304, "close": 39.0981, "volume": 4803.13, "close_time": 1623967199999}, {"open_time": 1623967200000, "open": 39.0981, "high": 39.1582, "low": 38.6867, "close": 39.1582, "volume": 1576.24, "close_time": 1623970799999}, {"open_time": 1623970800000, "open": 39.1034, "high": 39.4418, "low": 38.9546, "close": 39.1554, "volume": 1340.4, "close_time": 1623974399999}, {"open_time": 1623974400000, "open": 39.2561, "high": 39.2722, "low": 38.7748, "close": 38.8113, "volume": 671.74, "close_time": 1623977999999}, {"open_time": 1623978000000, "open": 38.8742, "high": 38.8772, "low": 38.5061, "close": 38.6819, "volume": 2418.86, "close_time": 1623981599999}, {"open_time": 1623981600000, "open": 38.6776, "high": 38.9208, "low": 38.2362, "close": 38.7942, "volume": 2646.04, "close_time": 1623985199999}, {"open_time": 1623985200000, "open": 38.8291, "high": 39.3196, "low": 38.8291, "close": 39.18, "volume": 922.83, "close_time": 1623988799999}, {"open_time": 1623988800000, "open": 39.2031, "high": 39.2731, "low": 38.9162, "close": 39.1799, "volume": 583.84, "close_time": 1623992399999}, {"open_time": 1623992400000, "open": 39.1036, "high": 39.4416, "low": 38.7826, "close": 38.7952, "volume": 700.83, "close_time": 1623995999999}, {"open_time": 1623996000000, "open": 38.8441, "high": 39.0642, "low": 38.6004, "close": 38.617, "volume": 183.24, "close_time": 1623999599999}, {"open_time": 1623999600000, "open": 38.7159, "high": 39.0277, "low": 38.7159, "close": 38.9861, "volume": 405.0, "close_time": 1624003199999}, {"open_time": 1624003200000, "open": 38.9647, "high": 39.0849, "low": 38.8695, "close": 38.8952, "volume": 107.7, "close_time": 1624006799999}, {"open_time": 1624006800000, "open": 38.9875, "high": 39.0452, "low": 38.1974, "close": 38.1974, "volume": 815.52, "close_time": 1624010399999}, {"open_time": 1624010400000, "open": 38.1915, "high": 38.5161, "low": 37.8458, "close": 38.4368, "volume": 2812.99, "close_time": 1624013999999}, {"open_time": 1624014000000, "open": 38.583, "high": 38.623, "low": 38.0846, "close": 38.1241, "volume": 496.31, "close_time": 1624017599999}, {"open_time": 1624017600000, "open": 38.0621, "high": 38.0621, "low": 37.4, "close": 37.4083, "volume": 4205.33, "close_time": 1624021199999}, {"open_time": 1624021200000, "open": 37.4687, "high": 37.6728, "low": 36.6909, "close": 36.9364, "volume": 6284.45, "close_time": 1624024799999}, {"open_time": 1624024800000, "open": 37.0958, "high": 37.1263, "low": 36.0871, "close": 36.2993, "volume": 5558.32, "close_time": 1624028399999}, {"open_time": 1624028400000, "open": 36.29, "high": 36.4871, "low": 35.5112, "close": 35.6, "volume": 5676.65, "close_time": 1624031999999}, {"open_time": 1624032000000, "open": 35.5677, "high": 36.7702, "low": 35.5677, "close": 36.5, "volume": 5424.53, "close_time": 1624035599999}, {"open_time": 1624035600000, "open": 36.3907, "high": 36.4615, "low": 35.6968, "close": 35.7518, "volume": 5601.15, "close_time": 1624039199999}, {"open_time": 1624039200000, "open": 35.7528, "high": 35.8716, "low": 34.9179, "close": 35.5295, "volume": 17057.96, "close_time": 1624042799999}, {"open_time": 1624042800000, "open": 35.5409, "high": 36.0395, "low": 35.3335, "close": 35.3786, "volume": 5033.92, "close_time": 1624046399999}, {"open_time": 1624046400000, "open": 35.3111, "high": 36.8137, "low": 35.3111, "close": 36.4208, "volume": 6391.14, "close_time": 1624049999999}, {"open_time": 1624050000000, "open": 36.3927, "high": 36.8366, "low": 36.2677, "close": 36.7525, "volume": 1707.12, "close_time": 1624053599999}, {"open_time": 1624053600000, "open": 36.7525, "high": 36.7525, "low": 36.1159, "close": 36.4615, "volume": 3424.94, "close_time": 1624057199999}, {"open_time": 1624057200000, "open": 36.3966, "high": 36.7911, "low": 36.2, "close": 36.6684, "volume": 2147.1, "close_time": 1624060799999}, {"open_time": 1624060800000, "open": 36.7664, "high": 37.239, "low": 36.6912, "close": 36.7406, "volume": 5506.67, "close_time": 1624064399999}, {"open_time": 1624064400000, "open": 36.8133, "high": 37.2834, "low": 36.8021, "close": 36.9902, "volume": 1402.39, "close_time": 1624067999999}, {"open_time": 1624068000000, "open": 37.0228, "high": 37.0789, "low": 36.0649, "close": 36.1928, "volume": 1914.69, "close_time": 1624071599999}, {"open_time": 1624071600000, "open": 36.196, "high": 36.2003, "low": 35.0255, "close": 35.6791, "volume": 11471.87, "close_time": 1624075199999}, {"open_time": 1624075200000, "open": 35.7278, "high": 35.9038, "low": 35.3547, "close": 35.5999, "volume": 2152.69, "close_time": 1624078799999}, {"open_time": 1624078800000, "open": 35.7282, "high": 36.1627, "low": 35.7282, "close": 36.0659, "volume": 736.22, "close_time": 1624082399999}, {"open_time": 1624082400000, "open": 36.1739, "high": 36.3487, "low": 36.0016, "close": 36.0358, "volume": 2206.94, "close_time": 1624085999999}, {"open_time": 1624086000000, "open": 36.2452, "high": 36.314, "low": 35.7816, "close": 36.3139, "volume": 1204.22, "close_time": 1624089599999}, {"open_time": 1624089600000, "open": 36.3166, "high": 36.3405, "low": 36.0209, "close": 36.2598, "volume": 482.2, "close_time": 1624093199999}, {"open_time": 1624093200000, "open": 36.2539, "high": 36.3756, "low": 35.8043, "close": 35.8359, "volume": 1641.18, "close_time": 1624096799999}, {"open_time": 1624096800000, "open": 35.8279, "high": 36.1585, "low": 35.7724, "close": 35.8669, "volume": 392.47, "close_time": 1624100399999}, {"open_time": 1624100400000, "open": 36.1585, "high": 36.4208, "low": 36.1064, "close": 36.4208, "volume": 687.42, "close_time": 1624103999999}, {"open_time": 1624104000000, "open": 36.2743, "high": 36.9124, "low": 35.8716, "close": 36.1488, "volume": 2388.81, "close_time": 1624107599999}, {"open_time": 1624107600000, "open": 36.2222, "high": 36.2724, "low": 35.8716, "close": 35.8936, "volume": 4461.08, "close_time": 1624111199999}, {"open_time": 1624111200000, "open": 36.1585, "high": 36.4615, "low": 36.0628, "close": 36.4213, "volume": 1251.96, "close_time": 1624114799999}, {"open_time": 1624114800000, "open": 36.4597, "high": 36.4597, "low": 35.9527, "close": 36.2724, "volume": 1785.17, "close_time": 1624118399999}, {"open_time": 1624118400000, "open": 36.32, "high": 36.3499, "low": 35.8568, "close": 35.9772, "volume": 2027.5, "close_time": 1624121999999}, {"open_time": 1624122000000, "open": 35.8957, "high": 35.8998, "low": 35.6641, "close": 35.7715, "volume": 1369.95, "close_time": 1624125599999}, {"open_time": 1624125600000, "open": 35.6575, "high": 35.6575, "low": 34.8981, "close": 35.3946, "volume": 3267.35, "close_time": 1624129199999}, {"open_time": 1624129200000, "open": 35.3799, "high": 35.8759, "low": 35.3, "close": 35.5335, "volume": 2819.71, "close_time": 1624132799999}, {"open_time": 1624132800000, "open": 35.4516, "high": 35.7377, "low": 35.357, "close": 35.7377, "volume": 5242.12, "close_time": 1624136399999}, {"open_time": 1624136400000, "open": 35.7068, "high": 36.0159, "low": 35.6337, "close": 35.8067, "volume": 2581.31, "close_time": 1624139999999}, {"open_time": 1624140000000, "open": 35.6849, "high": 35.6849, "low": 35.2186, "close": 35.5299, "volume": 5914.3, "close_time": 1624143599999}, {"open_time": 1624143600000, "open": 35.4755, "high": 35.7282, "low": 35.1256, "close": 35.1666, "volume": 4816.1, "close_time": 1624147199999}, {"open_time": 1624147200000, "open": 35.1836, "high": 35.3714, "low": 34.3703, "close": 34.9015, "volume": 12654.22, "close_time": 1624150799999}, {"open_time": 1624150800000, "open": 34.943, "high": 35.2474, "low": 34.8286, "close": 35.0673, "volume": 698.56, "close_time": 1624154399999}, {"open_time": 1624154400000, "open": 35.0274, "high": 35.028, "low": 34.499, "close": 34.9952, "volume": 878.86, "close_time": 1624157999999}, {"open_time": 1624158000000, "open": 34.9238, "high": 35.2181, "low": 34.7735, "close": 34.9807, "volume": 2420.71, "close_time": 1624161599999}, {"open_time": 1624161600000, "open": 34.8981, "high": 35.3798, "low": 34.8981, "close": 35.3798, "volume": 1866.51, "close_time": 1624165199999}, {"open_time": 1624165200000, "open": 35.4389, "high": 35.6206, "low": 35.3601, "close": 35.4514, "volume": 319.32, "close_time": 1624168799999}, {"open_time": 1624168800000, "open": 35.415, "high": 35.5839, "low": 35.2331, "close": 35.239, "volume": 163.74, "close_time": 1624172399999}, {"open_time": 1624172400000, "open": 35.3253, "high": 35.4302, "low": 34.9835, "close": 35.2803, "volume": 1666.32, "close_time": 1624175999999}, {"open_time": 1624176000000, "open": 35.3263, "high": 35.3798, "low": 34.9512, "close": 34.9846, "volume": 165.58, "close_time": 1624179599999}, {"open_time": 1624179600000, "open": 35.0797, "high": 35.1156, "low": 34.5047, "close": 34.5456, "volume": 1973.79, "close_time": 1624183199999}, {"open_time": 1624183200000, "open": 34.5107, "high": 34.538, "low": 32.7132, "close": 33.1828, "volume": 23177.55, "close_time": 1624186799999}, {"open_time": 1624186800000, "open": 33.0715, "high": 33.3425, "low": 32.2608, "close": 32.5254, "volume": 17718.96, "close_time": 1624190399999}, {"open_time": 1624190400000, "open": 32.4063, "high": 33.0619, "low": 31.3094, "close": 32.7994, "volume": 34183.31, "close_time": 1624193999999}, {"open_time": 1624194000000, "open": 32.9532, "high": 33.513, "low": 32.6445, "close": 32.6705, "volume": 21171.81, "close_time": 1624197599999}, {"open_time": 1624197600000, "open": 32.6185, "high": 33.3709, "low": 32.2297, "close": 33.3709, "volume": 7051.07, "close_time": 1624201199999}, {"open_time": 1624201200000, "open": 33.4012, "high": 34.4561, "low": 33.2119, "close": 33.7616, "volume": 15556.85, "close_time": 1624204799999}, {"open_time": 1624204800000, "open": 33.7097, "high": 34.3713, "low": 33.5141, "close": 33.8206, "volume": 9972.15, "close_time": 1624208399999}, {"open_time": 1624208400000, "open": 33.895, "high": 34.2167, "low": 33.5178, "close": 33.6927, "volume": 7401.14, "close_time": 1624211999999}, {"open_time": 1624212000000, "open": 33.8263, "high": 34.3541, "low": 33.65, "close": 34.3541, "volume": 4101.54, "close_time": 1624215599999}, {"open_time": 1624215600000, "open": 34.3541, "high": 35.3798, "low": 34.2269, "close": 34.9296, "volume": 13505.15, "close_time": 1624219199999}, {"open_time": 1624219200000, "open": 35.0586, "high": 35.9313, "low": 35.0586, "close": 35.818, "volume": 6930.32, "close_time": 1624222799999}, {"open_time": 1624222800000, "open": 35.8759, "high": 35.917, "low": 35.015, "close": 35.0227, "volume": 6277.87, "close_time": 1624226399999}, {"open_time": 1624226400000, "open": 35.1566, "high": 35.303, "low": 34.7928, "close": 35.2257, "volume": 23370.6, "close_time": 1624229999999}, {"open_time": 1624230000000, "open": 35.0375, "high": 35.4087, "low": 34.9576, "close": 35.2721, "volume": 5729.01, "close_time": 1624233599999}, {"open_time": 1624233600000, "open": 35.3544, "high": 35.4835, "low": 34.59, "close": 35.0536, "volume": 3830.99, "close_time": 1624237199999}, {"open_time": 1624237200000, "open": 35.0596, "high": 35.0954, "low": 33.9665, "close": 33.9665, "volume": 6393.11, "close_time": 1624240799999}, {"open_time": 1624240800000, "open": 34.0376, "high": 34.262, "low": 32.849, "close": 33.2265, "volume": 32198.0, "close_time": 1624244399999}, {"open_time": 1624244400000, "open": 33.226, "high": 33.226, "low": 32.5951, "close": 32.7666, "volume": 9511.28, "close_time": 1624247999999}, {"open_time": 1624248000000, "open": 32.6858, "high": 32.7495, "low": 31.2197, "close": 32.7474, "volume": 18060.19, "close_time": 1624251599999}, {"open_time": 1624251600000, "open": 32.8146, "high": 33.2517, "low": 32.0839, "close": 33.1281, "volume": 12623.14, "close_time": 1624255199999}, {"open_time": 1624255200000, "open": 33.0584, "high": 33.3425, "low": 30.2956, "close": 30.8578, "volume": 32819.67, "close_time": 1624258799999}, {"open_time": 1624258800000, "open": 30.8338, "high": 31.7887, "low": 30.5934, "close": 31.0537, "volume": 15066.13, "close_time": 1624262399999}, {"open_time": 1624262400000, "open": 31.0337, "high": 31.6144, "low": 30.6989, "close": 31.1236, "volume": 7907.03, "close_time": 1624265999999}, {"open_time": 1624266000000, "open": 31.0886, "high": 31.8415, "low": 30.3357, "close": 31.3055, "volume": 13387.58, "close_time": 1624269599999}, {"open_time": 1624269600000, "open": 31.3424, "high": 31.7218, "low": 29.7698, "close": 29.8774, "volume": 17412.3, "close_time": 1624273199999}, {"open_time": 1624273200000, "open": 29.8268, "high": 30.8768, "low": 28.4024, "close": 30.5307, "volume": 42205.29, "close_time": 1624276799999}, {"open_time": 1624276800000, "open": 30.4355, "high": 30.6768, "low": 29.3751, "close": 29.7592, "volume": 18292.92, "close_time": 1624280399999}, {"open_time": 1624280400000, "open": 29.8486, "high": 31.3194, "low": 29.081, "close": 31.1949, "volume": 30770.54, "close_time": 1624283999999}, {"open_time": 1624284000000, "open": 31.3412, "high": 31.3646, "low": 30.1835, "close": 30.3308, "volume": 13692.92, "close_time": 1624287599999}, {"open_time": 1624287600000, "open": 30.3638, "high": 30.4016, "low": 29.0527, "close": 29.6841, "volume": 15885.08, "close_time": 1624291199999}, {"open_time": 1624291200000, "open": 29.6142, "high": 29.9932, "low": 28.4641, "close": 28.5384, "volume": 13222.72, "close_time": 1624294799999}, {"open_time": 1624294800000, "open": 28.5835, "high": 29.116, "low": 27.5165, "close": 27.7005, "volume": 30217.49, "close_time": 1624298399999}, {"open_time": 1624298400000, "open": 27.7217, "high": 28.9745, "low": 27.7217, "close": 28.826, "volume": 7385.35, "close_time": 1624301999999}, {"open_time": 1624302000000, "open": 28.8922, "high": 28.8922, "low": 27.8493, "close": 28.6146, "volume": 4532.18, "close_time": 1624305599999}, {"open_time": 1624305600000, "open": 28.5919, "high": 28.7249, "low": 28.0234, "close": 28.3363, "volume": 9622.11, "close_time": 1624309199999}, {"open_time": 1624309200000, "open": 28.2571, "high": 28.2571, "low": 26.5457, "close": 26.7511, "volume": 20465.08, "close_time": 1624312799999}, {"open_time": 1624312800000, "open": 26.7847, "high": 28.1418, "low": 25.9364, "close": 25.9565, "volume": 17707.83, "close_time": 1624316399999}, {"open_time": 1624316400000, "open": 26.0054, "high": 27.4626, "low": 26.0054, "close": 26.576, "volume": 13825.58, "close_time": 1624319999999}, {"open_time": 1624320000000, "open": 26.617, "high": 27.0093, "low": 25.0, "close": 26.9587, "volume": 49421.97, "close_time": 1624323599999}, {"open_time": 1624323600000, "open": 27.0133, "high": 28.7506, "low": 27.0133, "close": 27.2391, "volume": 39212.76, "close_time": 1624327199999}, {"open_time": 1624352400000, "open": 27.2011, "high": 27.2391, "low": 23.6033, "close": 24.1978, "volume": 19027.7, "close_time": 1624355999999}, {"open_time": 1624356000000, "open": 24.2241, "high": 24.8359, "low": 23.1542, "close": 24.1231, "volume": 16634.35, "close_time": 1624359599999}, {"open_time": 1624359600000, "open": 24.1051, "high": 24.3057, "low": 22.0508, "close": 22.0511, "volume": 17266.2, "close_time": 1624363199999}, {"open_time": 1624363200000, "open": 22.0913, "high": 22.8757, "low": 21.0, "close": 22.3288, "volume": 30264.17, "close_time": 1624366799999}, {"open_time": 1624366800000, "open": 22.316, "high": 22.8629, "low": 20.2022, "close": 21.0851, "volume": 29494.37, "close_time": 1624370399999}, {"open_time": 1624370400000, "open": 20.9748, "high": 25.0, "low": 20.9182, "close": 24.65, "volume": 39389.04, "close_time": 1624373999999}, {"open_time": 1624374000000, "open": 24.5438, "high": 27.825, "low": 23.8275, "close": 27.4205, "volume": 19028.5, "close_time": 1624377599999}, {"open_time": 1624377600000, "open": 27.3335, "high": 29.3124, "low": 26.4505, "close": 28.2321, "volume": 13471.35, "close_time": 1624381199999}, {"open_time": 1624381200000, "open": 28.2311, "high": 28.6294, "low": 26.6758, "close": 27.8587, "volume": 4401.31, "close_time": 1624384799999}, {"open_time": 1624384800000, "open": 27.6806, "high": 28.0788, "low": 27.3261, "close": 27.4, "volume": 4594.64, "close_time": 1624388399999}, {"open_time": 1624388400000, "open": 27.4, "high": 27.4, "low": 26.3937, "close": 26.5155, "volume": 5689.0, "close_time": 1624391999999}, {"open_time": 1624392000000, "open": 26.6407, "high": 27.8592, "low": 26.6351, "close": 27.668, "volume": 6209.16, "close_time": 1624395599999}, {"open_time": 1624395600000, "open": 27.8, "high": 27.8, "low": 26.2759, "close": 26.8051, "volume": 7204.73, "close_time": 1624399199999}, {"open_time": 1624399200000, "open": 26.7912, "high": 27.4857, "low": 26.5036, "close": 26.988, "volume": 27667.79, "close_time": 1624402799999}, {"open_time": 1624402800000, "open": 27.0434, "high": 27.3054, "low": 25.7537, "close": 26.9375, "volume": 22389.06, "close_time": 1624406399999}, {"open_time": 1624406400000, "open": 26.9552, "high": 29.6375, "low": 25.6677, "close": 29.5312, "volume": 91788.81, "close_time": 1624409999999}, {"open_time": 1624410000000, "open": 29.5313, "high": 31.6319, "low": 29.4228, "close": 31.0283, "volume": 47523.71, "close_time": 1624413599999}, {"open_time": 1624413600000, "open": 31.243, "high": 31.6319, "low": 29.652, "close": 29.7063, "volume": 18063.65, "close_time": 1624417199999}, {"open_time": 1624417200000, "open": 29.7785, "high": 30.1571, "low": 29.5078, "close": 29.9615, "volume": 10382.96, "close_time": 1624420799999}, {"open_time": 1624420800000, "open": 30.0165, "high": 30.4573, "low": 29.6178, "close": 29.8553, "volume": 6395.33, "close_time": 1624424399999}, {"open_time": 1624424400000, "open": 29.9507, "high": 30.9125, "low": 29.5556, "close": 30.7365, "volume": 8797.6, "close_time": 1624427999999}, {"open_time": 1624428000000, "open": 30.7271, "high": 30.7966, "low": 29.9738, "close": 30.1136, "volume": 7222.11, "close_time": 1624431599999}, {"open_time": 1624431600000, "open": 30.2872, "high": 30.8869, "low": 30.0912, "close": 30.4931, "volume": 4044.96, "close_time": 1624435199999}, {"open_time": 1624435200000, "open": 30.6554, "high": 31.5948, "low": 30.258, "close": 30.258, "volume": 12047.76, "close_time": 1624438799999}, {"open_time": 1624438800000, "open": 30.2228, "high": 31.243, "low": 30.0599, "close": 30.5411, "volume": 6278.46, "close_time": 1624442399999}, {"open_time": 1624442400000, "open": 30.5291, "high": 31.1945, "low": 30.5276, "close": 31.1756, "volume": 3543.04, "close_time": 1624445999999}, {"open_time": 1624446000000, "open": 31.219, "high": 31.8415, "low": 30.788, "close": 30.997, "volume": 10047.3, "close_time": 1624449599999}, {"open_time": 1624449600000, "open": 30.9654, "high": 31.7447, "low": 30.825, "close": 31.7406, "volume": 6378.88, "close_time": 1624453199999}, {"open_time": 1624453200000, "open": 31.7102, "high": 32.8558, "low": 31.0097, "close": 31.1161, "volume": 35792.82, "close_time": 1624456799999}, {"open_time": 1624456800000, "open": 31.0691, "high": 31.7447, "low": 30.3315, "close": 31.1403, "volume": 20013.27, "close_time": 1624460399999}, {"open_time": 1624460400000, "open": 31.1762, "high": 31.2119, "low": 29.0538, "close": 29.1469, "volume": 19292.16, "close_time": 1624463999999}, {"open_time": 1624464000000, "open": 29.0386, "high": 30.762, "low": 28.9327, "close": 30.0314, "volume": 17304.0, "close_time": 1624467599999}, {"open_time": 1624467600000, "open": 29.9395, "high": 30.039, "low": 29.211, "close": 29.6222, "volume": 6824.37, "close_time": 1624471199999}, {"open_time": 1624471200000, "open": 29.59, "high": 29.8416, "low": 28.4026, "close": 29.3212, "volume": 23238.91, "close_time": 1624474799999}, {"open_time": 1624474800000, "open": 29.4273, "high": 29.5745, "low": 28.3214, "close": 28.5337, "volume": 13662.36, "close_time": 1624478399999}, {"open_time": 1624478400000, "open": 28.401, "high": 29.5745, "low": 28.3445, "close": 28.971, "volume": 20129.08, "close_time": 1624481999999}, {"open_time": 1624482000000, "open": 28.904, "high": 29.9242, "low": 28.8721, "close": 29.7362, "volume": 6605.08, "close_time": 1624485599999}, {"open_time": 1624485600000, "open": 29.7298, "high": 30.534, "low": 29.5138, "close": 30.4293, "volume": 11352.88, "close_time": 1624489199999}, {"open_time": 1624489200000, "open": 30.4251, "high": 31.0153, "low": 29.7885, "close": 30.839, "volume": 14320.76, "close_time": 1624492799999}, {"open_time": 1624492800000, "open": 30.8788, "high": 31.261, "low": 29.8928, "close": 29.9735, "volume": 16269.39, "close_time": 1624496399999}, {"open_time": 1624496400000, "open": 29.9509, "high": 30.3613, "low": 28.6643, "close": 28.9517, "volume": 13222.81, "close_time": 1624499999999}, {"open_time": 1624500000000, "open": 28.9552, "high": 29.2155, "low": 28.5303, "close": 28.7214, "volume": 17757.2, "close_time": 1624503599999}, {"open_time": 1624503600000, "open": 28.6921, "high": 29.9233, "low": 28.5532, "close": 29.1053, "volume": 11110.42, "close_time": 1624507199999}, {"open_time": 1624507200000, "open": 29.0397, "high": 29.3874, "low": 28.4959, "close": 28.7556, "volume": 7446.62, "close_time": 1624510799999}, {"open_time": 1624510800000, "open": 28.6921, "high": 29.4437, "low": 28.6454, "close": 29.3442, "volume": 6498.61, "close_time": 1624514399999}, {"open_time": 1624514400000, "open": 29.3506, "high": 29.3539, "low": 28.6454, "close": 29.2264, "volume": 4260.0, "close_time": 1624517999999}, {"open_time": 1624518000000, "open": 29.1968, "high": 29.8892, "low": 28.9924, "close": 29.4699, "volume": 3507.49, "close_time": 1624521599999}, {"open_time": 1624521600000, "open": 29.4281, "high": 30.0204, "low": 29.3445, "close": 30.0172, "volume": 1588.22, "close_time": 1624525199999}, {"open_time": 1624525200000, "open": 30.0334, "high": 30.4034, "low": 29.6635, "close": 29.9545, "volume": 8991.26, "close_time": 1624528799999}, {"open_time": 1624528800000, "open": 29.9611, "high": 30.2165, "low": 29.7393, "close": 30.0676, "volume": 1408.47, "close_time": 1624532399999}, {"open_time": 1624532400000, "open": 30.0754, "high": 30.762, "low": 30.0754, "close": 30.756, "volume": 3327.68, "close_time": 1624535999999}, {"open_time": 1624536000000, "open": 30.7787, "high": 30.963, "low": 30.1708, "close": 30.4449, "volume": 3086.35, "close_time": 1624539599999}, {"open_time": 1624539600000, "open": 30.4728, "high": 30.515, "low": 29.9977, "close": 30.4097, "volume": 3735.06, "close_time": 1624543199999}, {"open_time": 1624543200000, "open": 30.4088, "high": 30.7717, "low": 30.1835, "close": 30.7021, "volume": 2514.26, "close_time": 1624546799999}, {"open_time": 1624546800000, "open": 30.768, "high": 31.634, "low": 30.5914, "close": 30.7301, "volume": 8982.87, "close_time": 1624550399999}, {"open_time": 1624550400000, "open": 30.7701, "high": 32.5833, "low": 30.3133, "close": 32.3429, "volume": 32136.72, "close_time": 1624553999999}, {"open_time": 1624554000000, "open": 32.4251, "high": 33.0, "low": 32.082, "close": 32.7884, "volume": 7679.03, "close_time": 1624557599999}, {"open_time": 1624557600000, "open": 32.8281, "high": 32.9519, "low": 32.2359, "close": 32.3003, "volume": 5678.55, "close_time": 1624561199999}, {"open_time": 1624561200000, "open": 32.2954, "high": 32.4955, "low": 31.5865, "close": 32.0659, "volume": 4611.94, "close_time": 1624564799999}, {"open_time": 1624564800000, "open": 32.116, "high": 32.4871, "low": 31.7108, "close": 32.3448, "volume": 6183.96, "close_time": 1624568399999}, {"open_time": 1624568400000, "open": 32.1857, "high": 32.3795, "low": 31.9218, "close": 32.3182, "volume": 4312.0, "close_time": 1624571999999}, {"open_time": 1624572000000, "open": 32.2476, "high": 32.3006, "low": 31.663, "close": 31.8699, "volume": 5595.59, "close_time": 1624575599999}, {"open_time": 1624575600000, "open": 31.8553, "high": 32.0571, "low": 31.1749, "close": 31.2104, "volume": 3938.89, "close_time": 1624579199999}, {"open_time": 1624579200000, "open": 31.256, "high": 32.1472, "low": 31.1901, "close": 31.4614, "volume": 10028.06, "close_time": 1624582799999}, {"open_time": 1624582800000, "open": 31.4486, "high": 31.8972, "low": 31.0868, "close": 31.8972, "volume": 2052.41, "close_time": 1624586399999}, {"open_time": 1624586400000, "open": 31.9278, "high": 32.7885, "low": 31.8557, "close": 32.3648, "volume": 12318.78, "close_time": 1624589999999}, {"open_time": 1624590000000, "open": 32.3147, "high": 32.7943, "low": 32.067, "close": 32.7133, "volume": 5587.71, "close_time": 1624593599999}, {"open_time": 1624593600000, "open": 32.6352, "high": 32.9638, "low": 31.9469, "close": 32.1818, "volume": 7111.27, "close_time": 1624597199999}, {"open_time": 1624597200000, "open": 32.1924, "high": 32.3535, "low": 31.4707, "close": 31.7118, "volume": 7795.73, "close_time": 1624600799999}, {"open_time": 1624600800000, "open": 31.6753, "high": 32.2067, "low": 31.663, "close": 32.0915, "volume": 4981.28, "close_time": 1624604399999}, {"open_time": 1624604400000, "open": 31.915, "high": 31.9785, "low": 30.8493, "close": 31.3632, "volume": 5821.67, "close_time": 1624607999999}, {"open_time": 1624608000000, "open": 31.1868, "high": 31.4455, "low": 30.5814, "close": 31.343, "volume": 4863.08, "close_time": 1624611599999}, {"open_time": 1624611600000, "open": 31.2064, "high": 31.7887, "low": 30.3736, "close": 30.3736, "volume": 4123.37, "close_time": 1624615199999}, {"open_time": 1624615200000, "open": 30.3604, "high": 30.9659, "low": 30.2614, "close": 30.7913, "volume": 5277.83, "close_time": 1624618799999}, {"open_time": 1624618800000, "open": 30.6528, "high": 30.9891, "low": 29.4412, "close": 29.5391, "volume": 11809.6, "close_time": 1624622399999}, {"open_time": 1624622400000, "open": 29.5828, "high": 30.2986, "low": 29.014, "close": 29.6555, "volume": 8543.13, "close_time": 1624625999999}, {"open_time": 1624626000000, "open": 29.6767, "high": 30.0506, "low": 29.2068, "close": 29.7909, "volume": 13067.12, "close_time": 1624629599999}, {"open_time": 1624629600000, "open": 29.7443, "high": 30.7668, "low": 29.2252, "close": 29.4279, "volume": 18397.5, "close_time": 1624633199999}, {"open_time": 1624633200000, "open": 29.5501, "high": 29.8515, "low": 28.6566, "close": 29.0103, "volume": 16275.87, "close_time": 1624636799999}, {"open_time": 1624636800000, "open": 28.9481, "high": 29.578, "low": 28.1018, "close": 28.7466, "volume": 18583.04, "close_time": 1624640399999}, {"open_time": 1624640400000, "open": 28.6225, "high": 29.3615, "low": 27.97, "close": 28.312, "volume": 23317.95, "close_time": 1624643999999}, {"open_time": 1624644000000, "open": 28.3508, "high": 29.4632, "low": 28.2159, "close": 28.6891, "volume": 7912.19, "close_time": 1624647599999}, {"open_time": 1624647600000, "open": 28.8052, "high": 29.7332, "low": 28.4795, "close": 29.4893, "volume": 9770.44, "close_time": 1624651199999}, {"open_time": 1624651200000, "open": 29.3433, "high": 29.6215, "low": 28.9923, "close": 29.5239, "volume": 25203.79, "close_time": 1624654799999}, {"open_time": 1624654800000, "open": 29.4457, "high": 29.4457, "low": 28.8003, "close": 28.9422, "volume": 8579.22, "close_time": 1624658399999}, {"open_time": 1624658400000, "open": 29.0595, "high": 29.3539, "low": 28.3374, "close": 28.3614, "volume": 7745.24, "close_time": 1624661999999}, {"open_time": 1624662000000, "open": 28.3809, "high": 29.2488, "low": 28.3374, "close": 28.6223, "volume": 3091.99, "close_time": 1624665599999}, {"open_time": 1624665600000, "open": 28.6503, "high": 29.9991, "low": 28.3445, "close": 29.7876, "volume": 13661.24, "close_time": 1624669199999}, {"open_time": 1624669200000, "open": 29.7443, "high": 29.7796, "low": 28.6438, "close": 29.5428, "volume": 7929.65, "close_time": 1624672799999}, {"open_time": 1624672800000, "open": 29.5435, "high": 29.6422, "low": 28.6566, "close": 29.2271, "volume": 4730.43, "close_time": 1624676399999}, {"open_time": 1624676400000, "open": 29.3018, "high": 29.5792, "low": 29.0774, "close": 29.2006, "volume": 2141.68, "close_time": 1624679999999}, {"open_time": 1624680000000, "open": 29.2944, "high": 29.8036, "low": 29.121, "close": 29.8036, "volume": 1846.27, "close_time": 1624683599999}, {"open_time": 1624683600000, "open": 29.8498, "high": 29.9776, "low": 29.4412, "close": 29.5618, "volume": 1441.01, "close_time": 1624687199999}, {"open_time": 1624687200000, "open": 29.4739, "high": 29.9703, "low": 29.1068, "close": 29.1662, "volume": 3020.49, "close_time": 1624690799999}, {"open_time": 1624690800000, "open": 29.185, "high": 29.2379, "low": 27.2257, "close": 27.3249, "volume": 28149.02, "close_time": 1624694399999}, {"open_time": 1624694400000, "open": 27.2735, "high": 27.6642, "low": 26.6881, "close": 27.1433, "volume": 20238.42, "close_time": 1624697999999}, {"open_time": 1624698000000, "open": 27.0753, "high": 27.9413, "low": 26.8669, "close": 27.7851, "volume": 14637.33, "close_time": 1624701599999}, {"open_time": 1624701600000, "open": 27.7405, "high": 27.8872, "low": 27.3622, "close": 27.8621, "volume": 6486.66, "close_time": 1624705199999}, {"open_time": 1624705200000, "open": 27.8526, "high": 28.9744, "low": 27.8526, "close": 28.7904, "volume": 6455.32, "close_time": 1624708799999}, {"open_time": 1624708800000, "open": 28.7445, "high": 28.9456, "low": 28.0553, "close": 28.0553, "volume": 4423.88, "close_time": 1624712399999}, {"open_time": 1624712400000, "open": 28.0951, "high": 28.7164, "low": 27.2368, "close": 27.5453, "volume": 19742.93, "close_time": 1624715999999}, {"open_time": 1624716000000, "open": 27.3622, "high": 28.4657, "low": 27.1157, "close": 28.1588, "volume": 6999.54, "close_time": 1624719599999}, {"open_time": 1624719600000, "open": 28.1558, "high": 28.4872, "low": 27.7126, "close": 28.4218, "volume": 3700.19, "close_time": 1624723199999}, {"open_time": 1624723200000, "open": 28.3337, "high": 28.3967, "low": 27.4581, "close": 28.162, "volume": 6779.01, "close_time": 1624726799999}, {"open_time": 1624726800000, "open": 28.1823, "high": 28.4312, "low": 27.7126, "close": 28.3124, "volume": 2829.29, "close_time": 1624730399999}, {"open_time": 1624730400000, "open": 28.4587, "high": 28.5739, "low": 28.212, "close": 28.3965, "volume": 4615.27, "close_time": 1624733999999}, {"open_time": 1624734000000, "open": 28.3852, "high": 28.5405, "low": 28.1875, "close": 28.2172, "volume": 2176.41, "close_time": 1624737599999}, {"open_time": 1624737600000, "open": 28.196, "high": 28.2221, "low": 27.7401, "close": 27.996, "volume": 2538.96, "close_time": 1624741199999}, {"open_time": 1624741200000, "open": 27.9397, "high": 28.1295, "low": 27.6769, "close": 28.1078, "volume": 2047.63, "close_time": 1624744799999}, {"open_time": 1624744800000, "open": 28.1352, "high": 28.7873, "low": 28.1352, "close": 28.7873, "volume": 1205.97, "close_time": 1624748399999}, {"open_time": 1624748400000, "open": 28.6169, "high": 29.7399, "low": 28.6048, "close": 29.7399, "volume": 2876.59, "close_time": 1624751999999}, {"open_time": 1624752000000, "open": 29.6514, "high": 29.9954, "low": 29.2068, "close": 29.7896, "volume": 4824.34, "close_time": 1624755599999}, {"open_time": 1624755600000, "open": 29.6813, "high": 30.8029, "low": 29.6114, "close": 30.4541, "volume": 6729.09, "close_time": 1624759199999}, {"open_time": 1624759200000, "open": 30.5081, "high": 30.8768, "low": 30.228, "close": 30.7739, "volume": 3171.26, "close_time": 1624762799999}, {"open_time": 1624762800000, "open": 30.6468, "high": 30.9048, "low": 30.355, "close": 30.6567, "volume": 8973.72, "close_time": 1624766399999}, {"open_time": 1624766400000, "open": 30.5976, "high": 30.8167, "low": 30.2228, "close": 30.3602, "volume": 1394.82, "close_time": 1624769999999}, {"open_time": 1624770000000, "open": 30.4751, "high": 30.5773, "low": 29.856, "close": 30.0413, "volume": 1383.97, "close_time": 1624773599999}, {"open_time": 1624773600000, "open": 30.1499, "high": 30.3035, "low": 29.6483, "close": 29.9835, "volume": 1325.9, "close_time": 1624777199999}, {"open_time": 1624777200000, "open": 29.996, "high": 30.6586, "low": 29.9444, "close": 30.562, "volume": 1692.24, "close_time": 1624780799999}, {"open_time": 1624780800000, "open": 30.5581, "high": 30.7786, "low": 30.1926, "close": 30.2237, "volume": 2560.96, "close_time": 1624784399999}, {"open_time": 1624784400000, "open": 30.2417, "high": 30.5552, "low": 29.8312, "close": 30.0095, "volume": 5967.57, "close_time": 1624787999999}, {"open_time": 1624788000000, "open": 30.0726, "high": 30.493, "low": 29.9164, "close": 30.4184, "volume": 2122.19, "close_time": 1624791599999}, {"open_time": 1624791600000, "open": 30.4204, "high": 30.8233, "low": 30.2115, "close": 30.4863, "volume": 4561.55, "close_time": 1624795199999}, {"open_time": 1624795200000, "open": 30.5279, "high": 31.1387, "low": 30.3429, "close": 30.601, "volume": 6268.62, "close_time": 1624798799999}, {"open_time": 1624798800000, "open": 30.5648, "high": 31.072, "low": 30.4231, "close": 30.6074, "volume": 4713.96, "close_time": 1624802399999}, {"open_time": 1624802400000, "open": 30.5446, "high": 30.7787, "low": 30.2811, "close": 30.5559, "volume": 2551.85, "close_time": 1624805999999}, {"open_time": 1624806000000, "open": 30.5019, "high": 30.5189, "low": 30.0226, "close": 30.1997, "volume": 2783.93, "close_time": 1624809599999}, {"open_time": 1624809600000, "open": 30.1266, "high": 30.493, "low": 29.965, "close": 30.0836, "volume": 2584.96, "close_time": 1624813199999}, {"open_time": 1624813200000, "open": 29.9618, "high": 30.2144, "low": 29.8774, "close": 30.1914, "volume": 865.51, "close_time": 1624816799999}, {"open_time": 1624816800000, "open": 30.0228, "high": 30.0817, "low": 29.791, "close": 29.8584, "volume": 1813.68, "close_time": 1624820399999}, {"open_time": 1624820400000, "open": 29.8391, "high": 30.0524, "low": 29.6424, "close": 30.0524, "volume": 23474.53, "close_time": 1624823999999}, {"open_time": 1624824000000, "open": 29.8302, "high": 30.039, "low": 29.791, "close": 29.7958, "volume": 102.42, "close_time": 1624827599999}, {"open_time": 1624827600000, "open": 29.791, "high": 30.1856, "low": 29.6635, "close": 30.0147, "volume": 1085.79, "close_time": 1624831199999}, {"open_time": 1624831200000, "open": 30.0105, "high": 31.381, "low": 30.0085, "close": 31.3356, "volume": 7057.36, "close_time": 1624834799999}, {"open_time": 1624834800000, "open": 31.3849, "high": 31.9115, "low": 31.0002, "close": 31.8972, "volume": 5214.89, "close_time": 1624838399999}, {"open_time": 1624838400000, "open": 31.8096, "high": 31.9189, "low": 31.265, "close": 31.4318, "volume": 10468.4, "close_time": 1624841999999}, {"open_time": 1624842000000, "open": 31.4, "high": 31.5213, "low": 31.0259, "close": 31.0259, "volume": 23965.02, "close_time": 1624845599999}, {"open_time": 1624845600000, "open": 31.0228, "high": 31.4824, "low": 31.0191, "close": 31.2054, "volume": 1388.46, "close_time": 1624849199999}, {"open_time": 1624849200000, "open": 31.3228, "high": 31.6001, "low": 31.2575, "close": 31.4665, "volume": 215.26, "close_time": 1624852799999}, {"open_time": 1624852800000, "open": 31.4107, "high": 31.4494, "low": 31.1082, "close": 31.3122, "volume": 1729.31, "close_time": 1624856399999}, {"open_time": 1624856400000, "open": 31.32, "high": 31.5321, "low": 31.2988, "close": 31.5103, "volume": 1300.96, "close_time": 1624859999999}, {"open_time": 1624860000000, "open": 31.4626, "high": 31.6001, "low": 31.3192, "close": 31.5384, "volume": 2783.71, "close_time": 1624863599999}, {"open_time": 1624863600000, "open": 31.5564, "high": 32.73, "low": 31.4615, "close": 32.5923, "volume": 8997.49, "close_time": 1624867199999}, {"open_time": 1624867200000, "open": 32.4753, "high": 32.9422, "low": 32.1918, "close": 32.5628, "volume": 4797.08, "close_time": 1624870799999}, {"open_time": 1624870800000, "open": 32.5445, "high": 32.6746, "low": 31.9668, "close": 32.0247, "volume": 1440.98, "close_time": 1624874399999}, {"open_time": 1624874400000, "open": 32.1519, "high": 32.1519, "low": 31.5162, "close": 31.7098, "volume": 4276.46, "close_time": 1624877999999}, {"open_time": 1624878000000, "open": 31.8091, "high": 31.8091, "low": 31.4999, "close": 31.5547, "volume": 2410.42, "close_time": 1624881599999}, {"open_time": 1624881600000, "open": 31.5374, "high": 32.3009, "low": 31.4928, "close": 31.6978, "volume": 4186.45, "close_time": 1624885199999}, {"open_time": 1624885200000, "open": 31.6978, "high": 31.7102, "low": 31.3274, "close": 31.4179, "volume": 2643.58, "close_time": 1624888799999}, {"open_time": 1624888800000, "open": 31.4885, "high": 31.8304, "low": 31.4764, "close": 31.8304, "volume": 952.85, "close_time": 1624892399999}, {"open_time": 1624892400000, "open": 31.7511, "high": 34.1178, "low": 31.7511, "close": 34.1112, "volume": 25382.78, "close_time": 1624895999999}, {"open_time": 1624896000000, "open": 34.0623, "high": 34.069, "low": 33.3151, "close": 33.7758, "volume": 10428.66, "close_time": 1624899599999}, {"open_time": 1624899600000, "open": 33.7896, "high": 33.8051, "low": 32.8762, "close": 33.2069, "volume": 24717.61, "close_time": 1624903199999}, {"open_time": 1624903200000, "open": 33.1979, "high": 33.6717, "low": 32.9509, "close": 33.557, "volume": 3147.76, "close_time": 1624906799999}, {"open_time": 1624906800000, "open": 33.5264, "high": 33.8264, "low": 33.3113, "close": 33.5248, "volume": 2855.3, "close_time": 1624910399999}, {"open_time": 1624910400000, "open": 33.4789, "high": 33.9029, "low": 33.2268, "close": 33.8301, "volume": 1883.67, "close_time": 1624913999999}, {"open_time": 1624914000000, "open": 33.6282, "high": 34.2845, "low": 33.491, "close": 33.8884, "volume": 3112.98, "close_time": 1624917599999}, {"open_time": 1624917600000, "open": 33.8708, "high": 33.9079, "low": 32.8342, "close": 33.0592, "volume": 9198.34, "close_time": 1624921199999}, {"open_time": 1624921200000, "open": 32.9601, "high": 33.0799, "low": 32.5631, "close": 32.9798, "volume": 1537.0, "close_time": 1624924799999}, {"open_time": 1624924800000, "open": 33.0681, "high": 33.8295, "low": 32.8624, "close": 33.6303, "volume": 3861.26, "close_time": 1624928399999}, {"open_time": 1624928400000, "open": 33.6242, "high": 33.7565, "low": 33.1212, "close": 33.2836, "volume": 2506.26, "close_time": 1624931999999}, {"open_time": 1624932000000, "open": 33.3078, "high": 33.545, "low": 32.7557, "close": 32.7557, "volume": 1578.37, "close_time": 1624935599999}, {"open_time": 1624935600000, "open": 32.8461, "high": 33.2842, "low": 32.6972, "close": 33.1135, "volume": 1111.76, "close_time": 1624939199999}, {"open_time": 1624939200000, "open": 33.1692, "high": 33.6284, "low": 33.1692, "close": 33.4439, "volume": 1825.08, "close_time": 1624942799999}, {"open_time": 1624942800000, "open": 33.314, "high": 33.3474, "low": 32.9878, "close": 33.3326, "volume": 1509.27, "close_time": 1624946399999}, {"open_time": 1624946400000, "open": 33.1652, "high": 33.9829, "low": 33.1052, "close": 33.9183, "volume": 1035.68, "close_time": 1624949999999}, {"open_time": 1624950000000, "open": 33.9585, "high": 33.9585, "low": 33.4094, "close": 33.5978, "volume": 2169.57, "close_time": 1624953599999}, {"open_time": 1624953600000, "open": 33.5642, "high": 34.2242, "low": 33.2924, "close": 33.9283, "volume": 5881.84, "close_time": 1624957199999}, {"open_time": 1624957200000, "open": 34.027, "high": 34.2547, "low": 33.8119, "close": 34.164, "volume": 3926.83, "close_time": 1624960799999}, {"open_time": 1624960800000, "open": 34.254, "high": 34.4771, "low": 33.7096, "close": 34.4518, "volume": 4162.09, "close_time": 1624964399999}, {"open_time": 1624964400000, "open": 34.4108, "high": 34.4461, "low": 34.135, "close": 34.2147, "volume": 1312.96, "close_time": 1624967999999}, {"open_time": 1624968000000, "open": 34.3768, "high": 34.95, "low": 34.2386, "close": 34.6409, "volume": 4305.91, "close_time": 1624971599999}, {"open_time": 1624971600000, "open": 34.6409, "high": 35.3295, "low": 34.5792, "close": 35.3266, "volume": 2555.71, "close_time": 1624975199999}, {"open_time": 1624975200000, "open": 35.2084, "high": 35.7838, "low": 35.2005, "close": 35.3101, "volume": 5798.94, "close_time": 1624978799999}, {"open_time": 1624978800000, "open": 35.2734, "high": 35.5752, "low": 34.8554, "close": 35.2668, "volume": 3528.85, "close_time": 1624982399999}, {"open_time": 1624982400000, "open": 35.289, "high": 35.6801, "low": 34.8181, "close": 35.5765, "volume": 4244.96, "close_time": 1624985999999}, {"open_time": 1624986000000, "open": 35.4951, "high": 35.6374, "low": 35.0591, "close": 35.1736, "volume": 1784.98, "close_time": 1624989599999}, {"open_time": 1624989600000, "open": 35.2297, "high": 35.2445, "low": 34.5557, "close": 34.7669, "volume": 4101.37, "close_time": 1624993199999}, {"open_time": 1624993200000, "open": 34.7217, "high": 35.005, "low": 34.5518, "close": 34.7689, "volume": 1061.67, "close_time": 1624996799999}, {"open_time": 1624996800000, "open": 34.7645, "high": 34.9453, "low": 34.117, "close": 34.2257, "volume": 3080.46, "close_time": 1625000399999}, {"open_time": 1625000400000, "open": 34.1923, "high": 34.7909, "low": 34.1923, "close": 34.7449, "volume": 1038.33, "close_time": 1625003999999}, {"open_time": 1625004000000, "open": 34.8077, "high": 34.8186, "low": 33.7672, "close": 34.3622, "volume": 2732.37, "close_time": 1625007599999}, {"open_time": 1625007600000, "open": 34.4328, "high": 34.6705, "low": 33.6896, "close": 33.9615, "volume": 5232.03, "close_time": 1625011199999}, {"open_time": 1625011200000, "open": 33.9744, "high": 34.2142, "low": 33.2439, "close": 33.6825, "volume": 3259.84, "close_time": 1625014799999}, {"open_time": 1625014800000, "open": 33.6616, "high": 33.7265, "low": 33.2471, "close": 33.6732, "volume": 1307.27, "close_time": 1625018399999}, {"open_time": 1625018400000, "open": 33.6567, "high": 33.9961, "low": 33.637, "close": 33.6693, "volume": 729.81, "close_time": 1625021999999}, {"open_time": 1625022000000, "open": 33.6369, "high": 33.6369, "low": 32.1461, "close": 32.2092, "volume": 12050.18, "close_time": 1625025599999}, {"open_time": 1625025600000, "open": 32.2572, "high": 32.6415, "low": 31.8377, "close": 31.8849, "volume": 3740.04, "close_time": 1625029199999}, {"open_time": 1625029200000, "open": 31.8809, "high": 32.6891, "low": 31.8294, "close": 32.4394, "volume": 2262.32, "close_time": 1625032799999}, {"open_time": 1625032800000, "open": 32.3603, "high": 33.0039, "low": 32.3603, "close": 32.7554, "volume": 4333.33, "close_time": 1625036399999}, {"open_time": 1625036400000, "open": 32.7894, "high": 33.513, "low": 32.5454, "close": 33.3706, "volume": 2677.97, "close_time": 1625039999999}, {"open_time": 1625040000000, "open": 33.5133, "high": 33.7612, "low": 32.4, "close": 32.6151, "volume": 5430.44, "close_time": 1625043599999}, {"open_time": 1625043600000, "open": 32.4508, "high": 32.9422, "low": 32.1117, "close": 32.4475, "volume": 12756.88, "close_time": 1625047199999}, {"open_time": 1625047200000, "open": 32.5272, "high": 32.9607, "low": 32.4752, "close": 32.7771, "volume": 4619.88, "close_time": 1625050799999}, {"open_time": 1625050800000, "open": 32.8261, "high": 33.2891, "low": 32.6791, "close": 33.0148, "volume": 13003.65, "close_time": 1625054399999}, {"open_time": 1625054400000, "open": 32.9878, "high": 33.2891, "low": 32.4727, "close": 32.5378, "volume": 8418.58, "close_time": 1625057999999}, {"open_time": 1625058000000, "open": 32.6112, "high": 32.6112, "low": 32.1286, "close": 32.5685, "volume": 3776.88, "close_time": 1625061599999}, {"open_time": 1625061600000, "open": 32.5932, "high": 32.7257, "low": 32.1125, "close": 32.1918, "volume": 3150.19, "close_time": 1625065199999}, {"open_time": 1625065200000, "open": 32.2435, "high": 32.3244, "low": 31.5997, "close": 31.8019, "volume": 10360.38, "close_time": 1625068799999}, {"open_time": 1625068800000, "open": 31.9365, "high": 32.268, "low": 31.6514, "close": 31.865, "volume": 3241.31, "close_time": 1625072399999}, {"open_time": 1625072400000, "open": 31.9358, "high": 32.6736, "low": 31.9293, "close": 32.6579, "volume": 4058.41, "close_time": 1625075999999}, {"open_time": 1625076000000, "open": 32.6746, "high": 33.4218, "low": 32.4213, "close": 33.4218, "volume": 5768.18, "close_time": 1625079599999}, {"open_time": 1625079600000, "open": 33.4188, "high": 34.4969, "low": 33.0992, "close": 34.32, "volume": 14590.89, "close_time": 1625083199999}, {"open_time": 1625083200000, "open": 34.409, "high": 35.3353, "low": 33.9291, "close": 34.6676, "volume": 40070.94, "close_time": 1625086799999}, {"open_time": 1625086800000, "open": 34.625, "high": 35.2433, "low": 34.625, "close": 35.2112, "volume": 5216.37, "close_time": 1625090399999}, {"open_time": 1625090400000, "open": 35.2274, "high": 35.5519, "low": 34.8433, "close": 35.4355, "volume": 9274.2, "close_time": 1625093999999}, {"open_time": 1625094000000, "open": 35.411, "high": 35.984, "low": 35.411, "close": 35.5548, "volume": 3700.75, "close_time": 1625097599999}, {"open_time": 1625097600000, "open": 35.5754, "high": 35.5754, "low": 35.1162, "close": 35.2061, "volume": 2838.09, "close_time": 1625101199999}, {"open_time": 1625101200000, "open": 35.2063, "high": 35.4311, "low": 34.5859, "close": 34.843, "volume": 8029.37, "close_time": 1625104799999}, {"open_time": 1625104800000, "open": 34.8307, "high": 34.8353, "low": 33.9599, "close": 34.2813, "volume": 8358.54, "close_time": 1625108399999}, {"open_time": 1625108400000, "open": 34.3451, "high": 34.5735, "low": 33.65, "close": 33.799, "volume": 3761.09, "close_time": 1625111999999}, {"open_time": 1625112000000, "open": 33.8597, "high": 34.498, "low": 33.8597, "close": 34.4485, "volume": 2834.05, "close_time": 1625115599999}, {"open_time": 1625115600000, "open": 34.4075, "high": 34.5314, "low": 34.0266, "close": 34.5314, "volume": 1926.74, "close_time": 1625119199999}, {"open_time": 1625119200000, "open": 34.3918, "high": 34.9372, "low": 33.091, "close": 33.309, "volume": 9212.05, "close_time": 1625122799999}, {"open_time": 1625122800000, "open": 33.3369, "high": 33.514, "low": 32.3947, "close": 32.483, "volume": 18614.4, "close_time": 1625126399999}, {"open_time": 1625126400000, "open": 32.3941, "high": 32.9133, "low": 32.3733, "close": 32.8284, "volume": 7597.04, "close_time": 1625129999999}, {"open_time": 1625130000000, "open": 32.7762, "high": 33.1562, "low": 32.4282, "close": 32.6582, "volume": 7739.8, "close_time": 1625133599999}, {"open_time": 1625133600000, "open": 32.6582, "high": 33.0868, "low": 32.2081, "close": 32.8296, "volume": 8421.5, "close_time": 1625137199999}, {"open_time": 1625137200000, "open": 32.9522, "high": 34.3375, "low": 32.922, "close": 34.2719, "volume": 19888.04, "close_time": 1625140799999}, {"open_time": 1625140800000, "open": 34.2311, "high": 34.3094, "low": 33.6616, "close": 33.7936, "volume": 8445.61, "close_time": 1625144399999}, {"open_time": 1625144400000, "open": 33.9251, "high": 34.1241, "low": 33.121, "close": 33.2365, "volume": 9174.58, "close_time": 1625147999999}, {"open_time": 1625148000000, "open": 33.2216, "high": 33.473, "low": 32.9293, "close": 33.2613, "volume": 9271.37, "close_time": 1625151599999}, {"open_time": 1625151600000, "open": 33.3659, "high": 33.8182, "low": 33.3659, "close": 33.5192, "volume": 4460.11, "close_time": 1625155199999}, {"open_time": 1625155200000, "open": 33.5075, "high": 33.6531, "low": 33.1698, "close": 33.1858, "volume": 7844.74, "close_time": 1625158799999}, {"open_time": 1625158800000, "open": 33.1689, "high": 34.1438, "low": 33.1689, "close": 34.026, "volume": 8022.67, "close_time": 1625162399999}, {"open_time": 1625162400000, "open": 34.0457, "high": 34.1967, "low": 33.4805, "close": 33.5944, "volume": 5012.28, "close_time": 1625165999999}, {"open_time": 1625166000000, "open": 33.6494, "high": 33.696, "low": 33.1163, "close": 33.696, "volume": 7345.71, "close_time": 1625169599999}, {"open_time": 1625169600000, "open": 33.7019, "high": 33.8723, "low": 33.4237, "close": 33.7863, "volume": 2313.94, "close_time": 1625173199999}, {"open_time": 1625173200000, "open": 33.8536, "high": 34.1285, "low": 33.5632, "close": 34.0288, "volume": 2553.13, "close_time": 1625176799999}, {"open_time": 1625176800000, "open": 33.9645, "high": 34.3052, "low": 33.8823, "close": 33.8823, "volume": 2505.69, "close_time": 1625180399999}, {"open_time": 1625180400000, "open": 33.8693, "high": 33.9616, "low": 33.2949, "close": 33.2949, "volume": 6773.0, "close_time": 1625183999999}, {"open_time": 1625184000000, "open": 33.2851, "high": 33.97, "low": 33.0413, "close": 33.97, "volume": 9347.65, "close_time": 1625187599999}, {"open_time": 1625187600000, "open": 33.976, "high": 33.9855, "low": 33.1052, "close": 33.2165, "volume": 5535.22, "close_time": 1625191199999}, {"open_time": 1625191200000, "open": 33.1529, "high": 33.276, "low": 32.6671, "close": 33.0157, "volume": 5718.15, "close_time": 1625194799999}, {"open_time": 1625194800000, "open": 32.9606, "high": 32.9792, "low": 31.9739, "close": 32.1421, "volume": 13151.49, "close_time": 1625198399999}, {"open_time": 1625198400000, "open": 32.142, "high": 32.7025, "low": 31.9822, "close": 32.3043, "volume": 9138.66, "close_time": 1625201999999}, {"open_time": 1625202000000, "open": 32.2269, "high": 32.3347, "low": 31.5178, "close": 31.8246, "volume": 8722.17, "close_time": 1625205599999}, {"open_time": 1625205600000, "open": 31.8322, "high": 32.064, "low": 31.4163, "close": 31.8739, "volume": 8897.39, "close_time": 1625209199999}, {"open_time": 1625209200000, "open": 31.7928, "high": 32.5266, "low": 31.7596, "close": 32.4536, "volume": 3627.01, "close_time": 1625212799999}, {"open_time": 1625212800000, "open": 32.4536, "high": 32.7179, "low": 32.1054, "close": 32.2971, "volume": 4799.99, "close_time": 1625216399999}, {"open_time": 1625216400000, "open": 32.1882, "high": 32.1882, "low": 31.5349, "close": 31.8225, "volume": 5326.78, "close_time": 1625219999999}, {"open_time": 1625220000000, "open": 31.6718, "high": 32.116, "low": 31.5216, "close": 31.9013, "volume": 2535.0, "close_time": 1625223599999}, {"open_time": 1625223600000, "open": 32.0153, "high": 32.2565, "low": 31.7086, "close": 31.892, "volume": 3492.13, "close_time": 1625227199999}, {"open_time": 1625227200000, "open": 31.9124, "high": 32.2272, "low": 31.8089, "close": 32.0971, "volume": 5257.43, "close_time": 1625230799999}, {"open_time": 1625230800000, "open": 32.1689, "high": 32.6772, "low": 32.0122, "close": 32.3418, "volume": 5210.27, "close_time": 1625234399999}, {"open_time": 1625234400000, "open": 32.3867, "high": 32.926, "low": 32.1399, "close": 32.926, "volume": 12060.16, "close_time": 1625237999999}, {"open_time": 1625238000000, "open": 32.9079, "high": 32.9938, "low": 32.5428, "close": 32.9938, "volume": 6562.92, "close_time": 1625241599999}, {"open_time": 1625241600000, "open": 33.0058, "high": 33.011, "low": 32.6791, "close": 32.8417, "volume": 5029.35, "close_time": 1625245199999}, {"open_time": 1625245200000, "open": 32.8477, "high": 33.1943, "low": 32.6084, "close": 32.8118, "volume": 5173.89, "close_time": 1625248799999}, {"open_time": 1625248800000, "open": 32.8414, "high": 33.1315, "low": 32.7694, "close": 32.9468, "volume": 2213.29, "close_time": 1625252399999}, {"open_time": 1625252400000, "open": 32.9468, "high": 33.254, "low": 32.849, "close": 33.238, "volume": 3818.27, "close_time": 1625255999999}, {"open_time": 1625256000000, "open": 33.257, "high": 33.3403, "low": 32.6951, "close": 32.7097, "volume": 5623.65, "close_time": 1625259599999}, {"open_time": 1625259600000, "open": 32.7326, "high": 33.1465, "low": 32.7326, "close": 33.0152, "volume": 4372.13, "close_time": 1625263199999}, {"open_time": 1625263200000, "open": 33.0593, "high": 33.7686, "low": 32.9703, "close": 33.7396, "volume": 6527.8, "close_time": 1625266799999}, {"open_time": 1625266800000, "open": 33.6895, "high": 34.0907, "low": 33.4213, "close": 34.0217, "volume": 15690.33, "close_time": 1625270399999}, {"open_time": 1625270400000, "open": 34.0137, "high": 34.2515, "low": 33.5145, "close": 33.5145, "volume": 5829.21, "close_time": 1625273999999}, {"open_time": 1625274000000, "open": 33.6334, "high": 33.9094, "low": 33.5112, "close": 33.8898, "volume": 1304.1, "close_time": 1625277599999}, {"open_time": 1625277600000, "open": 33.8491, "high": 33.9927, "low": 33.6194, "close": 33.7916, "volume": 1953.85, "close_time": 1625281199999}, {"open_time": 1625281200000, "open": 33.8124, "high": 33.8124, "low": 33.2363, "close": 33.5279, "volume": 13308.68, "close_time": 1625284799999}, {"open_time": 1625284800000, "open": 33.5338, "high": 33.6383, "low": 33.3748, "close": 33.5315, "volume": 539.59, "close_time": 1625288399999}, {"open_time": 1625288400000, "open": 33.427, "high": 34.1715, "low": 33.3701, "close": 34.0914, "volume": 11855.19, "close_time": 1625291999999}, {"open_time": 1625292000000, "open": 34.1231, "high": 34.2191, "low": 33.7265, "close": 33.8076, "volume": 4316.1, "close_time": 1625295599999}, {"open_time": 1625295600000, "open": 33.7219, "high": 34.9756, "low": 33.6583, "close": 34.713, "volume": 15547.57, "close_time": 1625299199999}, {"open_time": 1625299200000, "open": 34.7279, "high": 34.9897, "low": 34.5583, "close": 34.7789, "volume": 2240.59, "close_time": 1625302799999}, {"open_time": 1625302800000, "open": 34.9651, "high": 35.3309, "low": 34.9401, "close": 35.2081, "volume": 2891.67, "close_time": 1625306399999}, {"open_time": 1625306400000, "open": 35.1556, "high": 35.3361, "low": 35.07, "close": 35.2402, "volume": 939.6, "close_time": 1625309999999}, {"open_time": 1625310000000, "open": 35.1171, "high": 35.1171, "low": 34.7886, "close": 35.0517, "volume": 4769.76, "close_time": 1625313599999}, {"open_time": 1625313600000, "open": 35.0702, "high": 35.2668, "low": 34.739, "close": 34.739, "volume": 3443.04, "close_time": 1625317199999}, {"open_time": 1625317200000, "open": 34.7649, "high": 34.9051, "low": 34.5022, "close": 34.7568, "volume": 2889.01, "close_time": 1625320799999}, {"open_time": 1625320800000, "open": 34.7568, "high": 35.0163, "low": 34.6774, "close": 34.781, "volume": 899.9, "close_time": 1625324399999}, {"open_time": 1625324400000, "open": 34.8325, "high": 34.9567, "low": 34.6539, "close": 34.8162, "volume": 402.49, "close_time": 1625327999999}, {"open_time": 1625328000000, "open": 34.8438, "high": 34.854, "low": 34.6569, "close": 34.8535, "volume": 1309.74, "close_time": 1625331599999}, {"open_time": 1625331600000, "open": 34.8191, "high": 35.1642, "low": 34.7864, "close": 35.143, "volume": 2975.94, "close_time": 1625335199999}, {"open_time": 1625335200000, "open": 35.0551, "high": 35.0551, "low": 34.7436, "close": 34.7436, "volume": 429.6, "close_time": 1625338799999}, {"open_time": 1625338800000, "open": 34.738, "high": 34.8328, "low": 34.6776, "close": 34.8006, "volume": 626.21, "close_time": 1625342399999}, {"open_time": 1625342400000, "open": 34.8119, "high": 34.8711, "low": 34.546, "close": 34.7271, "volume": 1024.75, "close_time": 1625345999999}, {"open_time": 1625346000000, "open": 34.6435, "high": 34.7376, "low": 34.2822, "close": 34.2822, "volume": 1956.71, "close_time": 1625349599999}, {"open_time": 1625349600000, "open": 34.2938, "high": 34.468, "low": 33.9291, "close": 34.3654, "volume": 1777.26, "close_time": 1625353199999}, {"open_time": 1625353200000, "open": 34.1521, "high": 34.5377, "low": 34.054, "close": 34.5377, "volume": 1511.0, "close_time": 1625356799999}, {"open_time": 1625356800000, "open": 34.5231, "high": 34.5231, "low": 33.9764, "close": 33.9764, "volume": 4246.91, "close_time": 1625360399999}, {"open_time": 1625360400000, "open": 34.0225, "high": 34.1226, "low": 33.65, "close": 33.6743, "volume": 1972.62, "close_time": 1625363999999}, {"open_time": 1625364000000, "open": 33.6369, "high": 34.0677, "low": 33.5645, "close": 33.9738, "volume": 1398.48, "close_time": 1625367599999}, {"open_time": 1625367600000, "open": 33.9093, "high": 34.0902, "low": 33.8412, "close": 33.8412, "volume": 384.86, "close_time": 1625371199999}, {"open_time": 1625371200000, "open": 33.8186, "high": 34.5595, "low": 33.7778, "close": 34.4821, "volume": 8269.15, "close_time": 1625374799999}, {"open_time": 1625374800000, "open": 34.5241, "high": 35.1512, "low": 34.4516, "close": 34.9894, "volume": 9336.99, "close_time": 1625378399999}, {"open_time": 1625378400000, "open": 35.0846, "high": 35.3618, "low": 34.842, "close": 35.2852, "volume": 3611.18, "close_time": 1625381999999}, {"open_time": 1625382000000, "open": 35.3019, "high": 35.4037, "low": 35.1507, "close": 35.2841, "volume": 4626.14, "close_time": 1625385599999}, {"open_time": 1625385600000, "open": 35.3714, "high": 35.4661, "low": 34.9403, "close": 35.0821, "volume": 2069.7, "close_time": 1625389199999}, {"open_time": 1625389200000, "open": 34.9963, "high": 35.3132, "low": 34.9904, "close": 35.3085, "volume": 391.22, "close_time": 1625392799999}, {"open_time": 1625392800000, "open": 35.2466, "high": 35.358, "low": 35.1343, "close": 35.358, "volume": 1788.95, "close_time": 1625396399999}, {"open_time": 1625396400000, "open": 35.3423, "high": 35.3423, "low": 35.111, "close": 35.111, "volume": 463.24, "close_time": 1625399999999}, {"open_time": 1625400000000, "open": 35.2056, "high": 35.2056, "low": 34.3936, "close": 34.4884, "volume": 16897.53, "close_time": 1625403599999}, {"open_time": 1625403600000, "open": 34.4987, "high": 34.7497, "low": 34.4748, "close": 34.7497, "volume": 1772.0, "close_time": 1625407199999}, {"open_time": 1625407200000, "open": 34.665, "high": 34.9391, "low": 34.6539, "close": 34.8828, "volume": 979.82, "close_time": 1625410799999}, {"open_time": 1625410800000, "open": 34.925, "high": 34.99, "low": 34.6897, "close": 34.9038, "volume": 1523.36, "close_time": 1625414399999}, {"open_time": 1625414400000, "open": 34.9038, "high": 35.2543, "low": 34.8529, "close": 35.0475, "volume": 3186.63, "close_time": 1625417999999}, {"open_time": 1625418000000, "open": 35.0113, "high": 35.1946, "low": 34.8901, "close": 35.1891, "volume": 3676.01, "close_time": 1625421599999}, {"open_time": 1625421600000, "open": 35.1273, "high": 35.1609, "low": 35.0143, "close": 35.08, "volume": 1239.51, "close_time": 1625425199999}, {"open_time": 1625425200000, "open": 35.103, "high": 35.1324, "low": 34.984, "close": 35.0911, "volume": 1622.47, "close_time": 1625428799999}, {"open_time": 1625428800000, "open": 35.0346, "high": 35.066, "low": 34.8238, "close": 34.9362, "volume": 653.68, "close_time": 1625432399999}, {"open_time": 1625432400000, "open": 34.9352, "high": 35.3309, "low": 34.8754, "close": 35.3075, "volume": 1458.24, "close_time": 1625435999999}, {"open_time": 1625436000000, "open": 35.265, "high": 35.3086, "low": 34.2527, "close": 34.2527, "volume": 2681.75, "close_time": 1625439599999}, {"open_time": 1625439600000, "open": 34.2496, "high": 34.5303, "low": 34.1084, "close": 34.4284, "volume": 3781.63, "close_time": 1625443199999}, {"open_time": 1625443200000, "open": 34.2822, "high": 34.3768, "low": 33.9466, "close": 34.1742, "volume": 4147.64, "close_time": 1625446799999}, {"open_time": 1625446800000, "open": 34.1084, "high": 34.2488, "low": 33.9292, "close": 34.0296, "volume": 1680.1, "close_time": 1625450399999}, {"open_time": 1625450400000, "open": 33.9291, "high": 34.0943, "low": 33.6825, "close": 33.864, "volume": 3734.51, "close_time": 1625453999999}, {"open_time": 1625454000000, "open": 33.7343, "high": 33.9322, "low": 33.5118, "close": 33.6393, "volume": 5457.04, "close_time": 1625457599999}, {"open_time": 1625457600000, "open": 33.6363, "high": 33.9312, "low": 33.3253, "close": 33.7783, "volume": 4457.09, "close_time": 1625461199999}, {"open_time": 1625461200000, "open": 33.6695, "high": 33.9724, "low": 33.6695, "close": 33.9724, "volume": 1804.54, "close_time": 1625464799999}, {"open_time": 1625464800000, "open": 33.9791, "high": 34.1818, "low": 33.8961, "close": 34.1524, "volume": 2025.36, "close_time": 1625468399999}, {"open_time": 1625468400000, "open": 34.0503, "high": 34.0503, "low": 33.7528, "close": 33.99, "volume": 1106.47, "close_time": 1625471999999}, {"open_time": 1625472000000, "open": 34.008, "high": 34.0346, "low": 33.6825, "close": 33.8596, "volume": 2754.46, "close_time": 1625475599999}, {"open_time": 1625475600000, "open": 33.8406, "high": 34.0133, "low": 33.8406, "close": 33.9198, "volume": 258.69, "close_time": 1625479199999}, {"open_time": 1625479200000, "open": 33.9606, "high": 34.4395, "low": 33.9606, "close": 34.3648, "volume": 2572.72, "close_time": 1625482799999}, {"open_time": 1625482800000, "open": 34.2974, "high": 34.3383, "low": 32.9912, "close": 33.2392, "volume": 8015.43, "close_time": 1625486399999}, {"open_time": 1625486400000, "open": 33.1265, "high": 33.473, "low": 33.1109, "close": 33.338, "volume": 2246.11, "close_time": 1625489999999}, {"open_time": 1625490000000, "open": 33.2855, "high": 33.6361, "low": 33.2139, "close": 33.3256, "volume": 7418.46, "close_time": 1625493599999}, {"open_time": 1625493600000, "open": 33.353, "high": 33.3717, "low": 33.1858, "close": 33.2989, "volume": 986.11, "close_time": 1625497199999}, {"open_time": 1625497200000, "open": 33.2719, "high": 33.2719, "low": 32.7, "close": 32.8158, "volume": 4709.47, "close_time": 1625500799999}, {"open_time": 1625500800000, "open": 32.8045, "high": 33.0744, "low": 32.7873, "close": 32.9277, "volume": 2057.76, "close_time": 1625504399999}, {"open_time": 1625504400000, "open": 32.9277, "high": 33.0909, "low": 32.4557, "close": 32.9898, "volume": 3108.45, "close_time": 1625507999999}, {"open_time": 1625508000000, "open": 33.093, "high": 33.3189, "low": 33.0488, "close": 33.1249, "volume": 3437.73, "close_time": 1625511599999}, {"open_time": 1625511600000, "open": 33.1879, "high": 33.4028, "low": 33.1739, "close": 33.2938, "volume": 1285.85, "close_time": 1625515199999}, {"open_time": 1625515200000, "open": 33.304, "high": 33.3074, "low": 32.8597, "close": 33.0189, "volume": 2680.92, "close_time": 1625518799999}, {"open_time": 1625518800000, "open": 33.0512, "high": 33.6192, "low": 33.0512, "close": 33.5878, "volume": 4810.46, "close_time": 1625522399999}, {"open_time": 1625522400000, "open": 33.4866, "high": 33.4866, "low": 33.216, "close": 33.317, "volume": 270.0, "close_time": 1625525999999}, {"open_time": 1625526000000, "open": 33.3821, "high": 33.4838, "low": 32.8762, "close": 32.9257, "volume": 3797.06, "close_time": 1625529599999}, {"open_time": 1625529600000, "open": 32.9257, "high": 33.3926, "low": 32.9125, "close": 33.329, "volume": 4115.59, "close_time": 1625533199999}, {"open_time": 1625533200000, "open": 33.354, "high": 33.4776, "low": 33.0474, "close": 33.1029, "volume": 2622.05, "close_time": 1625536799999}, {"open_time": 1625536800000, "open": 33.0663, "high": 33.3532, "low": 32.9838, "close": 33.3396, "volume": 2726.39, "close_time": 1625540399999}, {"open_time": 1625540400000, "open": 33.3607, "high": 33.3749, "low": 33.0618, "close": 33.3369, "volume": 2517.37, "close_time": 1625543999999}, {"open_time": 1625544000000, "open": 33.3474, "high": 34.1425, "low": 33.333, "close": 34.0472, "volume": 6692.74, "close_time": 1625547599999}, {"open_time": 1625547600000, "open": 34.0808, "high": 34.3941, "low": 34.032, "close": 34.2514, "volume": 6647.95, "close_time": 1625551199999}, {"open_time": 1625551200000, "open": 34.3577, "high": 34.3577, "low": 33.9917, "close": 33.9917, "volume": 1850.37, "close_time": 1625554799999}, {"open_time": 1625554800000, "open": 34.1345, "high": 34.3151, "low": 34.0893, "close": 34.3042, "volume": 1840.57, "close_time": 1625558399999}, {"open_time": 1625558400000, "open": 34.2329, "high": 35.0163, "low": 34.1989, "close": 34.7789, "volume": 9462.37, "close_time": 1625561999999}, {"open_time": 1625562000000, "open": 34.8108, "high": 34.8782, "low": 33.7266, "close": 34.0444, "volume": 6299.39, "close_time": 1625565599999}, {"open_time": 1625565600000, "open": 34.0177, "high": 34.0178, "low": 33.3512, "close": 33.3711, "volume": 5512.49, "close_time": 1625569199999}, {"open_time": 1625569200000, "open": 33.411, "high": 33.9191, "low": 33.411, "close": 33.8134, "volume": 3246.8, "close_time": 1625572799999}, {"open_time": 1625572800000, "open": 33.6695, "high": 34.5035, "low": 33.5547, "close": 34.498, "volume": 16796.71, "close_time": 1625576399999}, {"open_time": 1625576400000, "open": 34.4401, "high": 34.5573, "low": 33.8193, "close": 34.1792, "volume": 5548.0, "close_time": 1625579999999}, {"open_time": 1625580000000, "open": 34.1888, "high": 34.2671, "low": 33.7024, "close": 33.8753, "volume": 5208.88, "close_time": 1625583599999}, {"open_time": 1625583600000, "open": 33.8382, "high": 33.8383, "low": 33.4684, "close": 33.6243, "volume": 3172.62, "close_time": 1625587199999}, {"open_time": 1625587200000, "open": 33.7977, "high": 33.8649, "low": 33.3881, "close": 33.6713, "volume": 1651.1, "close_time": 1625590799999}, {"open_time": 1625590800000, "open": 33.5999, "high": 33.6296, "low": 33.2305, "close": 33.4471, "volume": 1645.19, "close_time": 1625594399999}, {"open_time": 1625594400000, "open": 33.3967, "high": 33.7705, "low": 33.3256, "close": 33.539, "volume": 3637.34, "close_time": 1625597999999}, {"open_time": 1625598000000, "open": 33.4992, "high": 33.7686, "low": 33.4911, "close": 33.6638, "volume": 2170.54, "close_time": 1625601599999}, {"open_time": 1625601600000, "open": 33.6359, "high": 33.7483, "low": 33.4237, "close": 33.4237, "volume": 610.15, "close_time": 1625605199999}, {"open_time": 1625605200000, "open": 33.4763, "high": 33.5009, "low": 33.252, "close": 33.3423, "volume": 2202.22, "close_time": 1625608799999}, {"open_time": 1625608800000, "open": 33.3444, "high": 33.7154, "low": 33.3444, "close": 33.6685, "volume": 1282.4, "close_time": 1625612399999}, {"open_time": 1625612400000, "open": 33.6359, "high": 34.4036, "low": 33.584, "close": 34.3282, "volume": 6703.57, "close_time": 1625615999999}, {"open_time": 1625616000000, "open": 34.2057, "high": 34.4172, "low": 33.8472, "close": 34.1753, "volume": 4435.87, "close_time": 1625619599999}, {"open_time": 1625619600000, "open": 34.262, "high": 34.7272, "low": 34.262, "close": 34.7272, "volume": 6850.29, "close_time": 1625623199999}, {"open_time": 1625623200000, "open": 34.7291, "high": 34.7484, "low": 34.3151, "close": 34.5886, "volume": 2436.86, "close_time": 1625626799999}, {"open_time": 1625626800000, "open": 34.6002, "high": 34.8459, "low": 34.4997, "close": 34.7585, "volume": 8964.04, "close_time": 1625630399999}, {"open_time": 1625630400000, "open": 34.8201, "high": 34.8201, "low": 34.5218, "close": 34.7123, "volume": 2202.21, "close_time": 1625633999999}, {"open_time": 1625634000000, "open": 34.7599, "high": 34.8353, "low": 34.6316, "close": 34.777, "volume": 610.37, "close_time": 1625637599999}, {"open_time": 1625637600000, "open": 34.7108, "high": 34.7461, "low": 34.5702, "close": 34.6951, "volume": 1885.3, "close_time": 1625641199999}, {"open_time": 1625641200000, "open": 34.783, "high": 35.358, "low": 34.727, "close": 34.9734, "volume": 6861.12, "close_time": 1625644799999}, {"open_time": 1625644800000, "open": 35.1189, "high": 35.2958, "low": 34.8391, "close": 34.9484, "volume": 595.41, "close_time": 1625648399999}, {"open_time": 1625648400000, "open": 34.8692, "high": 35.2401, "low": 34.6146, "close": 35.17, "volume": 9709.16, "close_time": 1625651999999}, {"open_time": 1625652000000, "open": 35.2063, "high": 36.4669, "low": 34.7638, "close": 36.3836, "volume": 16555.83, "close_time": 1625655599999}, {"open_time": 1625655600000, "open": 36.4236, "high": 37.1727, "low": 36.2291, "close": 36.9669, "volume": 6804.41, "close_time": 1625659199999}, {"open_time": 1625659200000, "open": 36.9263, "high": 37.5791, "low": 36.9263, "close": 37.2759, "volume": 7495.79, "close_time": 1625662799999}, {"open_time": 1625662800000, "open": 37.2759, "high": 37.3339, "low": 36.7894, "close": 37.1622, "volume": 1286.8, "close_time": 1625666399999}, {"open_time": 1625666400000, "open": 37.1869, "high": 37.2, "low": 36.4875, "close": 36.4875, "volume": 7343.37, "close_time": 1625669999999}, {"open_time": 1625670000000, "open": 36.5642, "high": 36.6254, "low": 36.1337, "close": 36.2592, "volume": 3716.74, "close_time": 1625673599999}, {"open_time": 1625673600000, "open": 36.2703, "high": 36.8847, "low": 36.2467, "close": 36.5752, "volume": 6079.19, "close_time": 1625677199999}, {"open_time": 1625677200000, "open": 36.5327, "high": 37.3656, "low": 36.3769, "close": 37.2153, "volume": 7220.59, "close_time": 1625680799999}, {"open_time": 1625680800000, "open": 37.2619, "high": 37.9251, "low": 37.257, "close": 37.9033, "volume": 7300.99, "close_time": 1625684399999}, {"open_time": 1625684400000, "open": 37.7923, "high": 38.0282, "low": 37.4658, "close": 37.518, "volume": 4578.89, "close_time": 1625687999999}, {"open_time": 1625688000000, "open": 37.5241, "high": 37.7369, "low": 37.2506, "close": 37.5732, "volume": 7223.2, "close_time": 1625691599999}, {"open_time": 1625691600000, "open": 37.4193, "high": 37.5477, "low": 36.9904, "close": 37.2399, "volume": 4815.91, "close_time": 1625695199999}, {"open_time": 1625695200000, "open": 37.1055, "high": 37.753, "low": 36.954, "close": 37.1213, "volume": 5899.69, "close_time": 1625698799999}, {"open_time": 1625698800000, "open": 37.216, "high": 37.216, "low": 36.3085, "close": 36.6922, "volume": 10087.45, "close_time": 1625702399999}, {"open_time": 1625702400000, "open": 36.5933, "high": 36.9033, "low": 35.7626, "close": 35.955, "volume": 16251.06, "close_time": 1625705999999}, {"open_time": 1625706000000, "open": 35.9268, "high": 36.3968, "low": 35.8489, "close": 36.3497, "volume": 5489.83, "close_time": 1625709599999}, {"open_time": 1625709600000, "open": 36.1292, "high": 36.6134, "low": 36.1292, "close": 36.338, "volume": 3524.76, "close_time": 1625713199999}, {"open_time": 1625713200000, "open": 36.4032, "high": 36.69, "low": 35.6127, "close": 36.6321, "volume": 19073.06, "close_time": 1625716799999}, {"open_time": 1625716800000, "open": 36.5565, "high": 36.6273, "low": 35.946, "close": 36.6273, "volume": 4341.81, "close_time": 1625720399999}, {"open_time": 1625720400000, "open": 36.5526, "high": 36.7894, "low": 34.6607, "close": 34.6877, "volume": 35443.42, "close_time": 1625723999999}, {"open_time": 1625724000000, "open": 34.6878, "high": 35.6503, "low": 34.6725, "close": 34.9903, "volume": 7022.73, "close_time": 1625727599999}, {"open_time": 1625727600000, "open": 34.9405, "high": 35.3353, "low": 33.9082, "close": 34.2117, "volume": 9196.25, "close_time": 1625731199999}, {"open_time": 1625731200000, "open": 34.1686, "high": 34.7839, "low": 33.8412, "close": 34.7561, "volume": 8752.65, "close_time": 1625734799999}, {"open_time": 1625734800000, "open": 34.7931, "high": 34.8409, "low": 34.3995, "close": 34.629, "volume": 454.29, "close_time": 1625738399999}, {"open_time": 1625738400000, "open": 34.5084, "high": 34.8781, "low": 34.4321, "close": 34.53, "volume": 1309.93, "close_time": 1625741999999}, {"open_time": 1625742000000, "open": 34.4181, "high": 35.0906, "low": 34.0156, "close": 34.9082, "volume": 5128.76, "close_time": 1625745599999}, {"open_time": 1625745600000, "open": 34.9325, "high": 35.2783, "low": 34.6656, "close": 34.7754, "volume": 4140.01, "close_time": 1625749199999}, {"open_time": 1625749200000, "open": 34.7401, "high": 34.9082, "low": 33.8215, "close": 33.9648, "volume": 6970.32, "close_time": 1625752799999}, {"open_time": 1625752800000, "open": 34.0457, "high": 34.2504, "low": 33.9127, "close": 34.0794, "volume": 3697.67, "close_time": 1625756399999}, {"open_time": 1625756400000, "open": 34.1271, "high": 34.4821, "low": 34.1271, "close": 34.2317, "volume": 4739.97, "close_time": 1625759999999}, {"open_time": 1625760000000, "open": 34.3133, "high": 34.3133, "low": 33.6163, "close": 33.8967, "volume": 5419.7, "close_time": 1625763599999}, {"open_time": 1625763600000, "open": 33.97, "high": 34.1652, "low": 33.7981, "close": 33.9336, "volume": 1236.63, "close_time": 1625767199999}, {"open_time": 1625767200000, "open": 33.9451, "high": 34.0138, "low": 33.7031, "close": 33.9132, "volume": 1938.02, "close_time": 1625770799999}, {"open_time": 1625770800000, "open": 33.9235, "high": 34.0093, "low": 33.5632, "close": 33.9388, "volume": 3465.52, "close_time": 1625774399999}, {"open_time": 1625774400000, "open": 34.0138, "high": 34.021, "low": 33.65, "close": 33.6812, "volume": 2625.09, "close_time": 1625777999999}, {"open_time": 1625778000000, "open": 33.7289, "high": 33.9774, "low": 33.358, "close": 33.358, "volume": 3366.76, "close_time": 1625781599999}, {"open_time": 1625781600000, "open": 33.3738, "high": 33.3738, "low": 32.7615, "close": 33.0, "volume": 15890.51, "close_time": 1625785199999}, {"open_time": 1625785200000, "open": 32.9522, "high": 33.4509, "low": 32.949, "close": 33.1576, "volume": 1583.69, "close_time": 1625788799999}, {"open_time": 1625788800000, "open": 33.1345, "high": 33.1828, "low": 32.0589, "close": 32.1249, "volume": 6424.58, "close_time": 1625792399999}, {"open_time": 1625792400000, "open": 32.1792, "high": 32.4696, "low": 32.0, "close": 32.4444, "volume": 26413.95, "close_time": 1625795999999}, {"open_time": 1625796000000, "open": 32.4772, "high": 32.9358, "low": 32.3428, "close": 32.8841, "volume": 2135.15, "close_time": 1625799599999}, {"open_time": 1625799600000, "open": 32.8504, "high": 33.7373, "low": 32.8175, "close": 33.3932, "volume": 8746.62, "close_time": 1625803199999}, {"open_time": 1625803200000, "open": 33.4173, "high": 33.5602, "low": 33.1518, "close": 33.4126, "volume": 2496.78, "close_time": 1625806799999}, {"open_time": 1625806800000, "open": 33.3905, "high": 33.615, "low": 33.2294, "close": 33.2294, "volume": 2744.34, "close_time": 1625810399999}, {"open_time": 1625810400000, "open": 33.1958, "high": 33.3474, "low": 32.8382, "close": 33.0181, "volume": 3631.29, "close_time": 1625813999999}, {"open_time": 1625814000000, "open": 32.9729, "high": 33.0261, "low": 32.6825, "close": 32.8767, "volume": 987.99, "close_time": 1625817599999}, {"open_time": 1625817600000, "open": 32.8707, "high": 32.9137, "low": 32.5082, "close": 32.6645, "volume": 2131.32, "close_time": 1625821199999}, {"open_time": 1625821200000, "open": 32.6262, "high": 33.1465, "low": 32.6079, "close": 32.9352, "volume": 1242.41, "close_time": 1625824799999}, {"open_time": 1625824800000, "open": 32.8952, "high": 33.0996, "low": 32.7059, "close": 32.8079, "volume": 1947.82, "close_time": 1625828399999}, {"open_time": 1625828400000, "open": 32.8183, "high": 32.8183, "low": 32.3778, "close": 32.4895, "volume": 5637.96, "close_time": 1625831999999}, {"open_time": 1625832000000, "open": 32.4424, "high": 33.0911, "low": 32.2285, "close": 33.0911, "volume": 2675.6, "close_time": 1625835599999}, {"open_time": 1625835600000, "open": 33.0981, "high": 33.9566, "low": 33.053, "close": 33.8836, "volume": 24472.63, "close_time": 1625839199999}, {"open_time": 1625839200000, "open": 33.9305, "high": 34.4153, "low": 33.7509, "close": 34.18, "volume": 9587.2, "close_time": 1625842799999}, {"open_time": 1625842800000, "open": 34.1639, "high": 34.3302, "low": 33.9003, "close": 33.9106, "volume": 3319.65, "close_time": 1625846399999}, {"open_time": 1625846400000, "open": 33.9437, "high": 34.1485, "low": 33.5493, "close": 33.6197, "volume": 1223.22, "close_time": 1625849999999}, {"open_time": 1625850000000, "open": 33.6092, "high": 33.8182, "low": 33.4237, "close": 33.7582, "volume": 4094.03, "close_time": 1625853599999}, {"open_time": 1625853600000, "open": 33.7687, "high": 33.7687, "low": 33.2471, "close": 33.2471, "volume": 3504.87, "close_time": 1625857199999}, {"open_time": 1625857200000, "open": 33.2415, "high": 33.3369, "low": 32.8271, "close": 32.9823, "volume": 3106.25, "close_time": 1625860799999}, {"open_time": 1625860800000, "open": 32.9823, "high": 33.1815, "low": 32.9007, "close": 33.1039, "volume": 1256.74, "close_time": 1625864399999}, {"open_time": 1625864400000, "open": 33.1174, "high": 33.5154, "low": 33.0148, "close": 33.4445, "volume": 819.65, "close_time": 1625867999999}, {"open_time": 1625868000000, "open": 33.4482, "high": 33.7599, "low": 33.3989, "close": 33.7599, "volume": 961.39, "close_time": 1625871599999}, {"open_time": 1625871600000, "open": 33.7705, "high": 33.7862, "low": 33.2248, "close": 33.2471, "volume": 5407.93, "close_time": 1625875199999}, {"open_time": 1625875200000, "open": 33.3393, "high": 34.2012, "low": 33.2493, "close": 33.7528, "volume": 6448.66, "close_time": 1625878799999}, {"open_time": 1625878800000, "open": 33.7519, "high": 33.8723, "low": 33.4, "close": 33.4349, "volume": 23960.77, "close_time": 1625882399999}, {"open_time": 1625882400000, "open": 33.4522, "high": 33.7688, "low": 33.2471, "close": 33.357, "volume": 3186.31, "close_time": 1625885999999}, {"open_time": 1625886000000, "open": 33.4636, "high": 33.6268, "low": 33.091, "close": 33.2704, "volume": 3103.17, "close_time": 1625889599999}, {"open_time": 1625889600000, "open": 33.2624, "high": 33.5935, "low": 33.0155, "close": 33.097, "volume": 2495.23, "close_time": 1625893199999}, {"open_time": 1625893200000, "open": 33.0091, "high": 33.2401, "low": 32.8238, "close": 33.0911, "volume": 2381.97, "close_time": 1625896799999}, {"open_time": 1625896800000, "open": 33.0266, "high": 33.4831, "low": 32.9912, "close": 33.393, "volume": 3302.22, "close_time": 1625900399999}, {"open_time": 1625900400000, "open": 33.3867, "high": 33.3867, "low": 33.1518, "close": 33.3853, "volume": 707.86, "close_time": 1625903999999}, {"open_time": 1625904000000, "open": 33.3427, "high": 33.3496, "low": 33.1941, "close": 33.2601, "volume": 670.51, "close_time": 1625907599999}, {"open_time": 1625907600000, "open": 33.2867, "high": 33.6283, "low": 33.2471, "close": 33.2471, "volume": 19083.1, "close_time": 1625911199999}, {"open_time": 1625911200000, "open": 33.2308, "high": 33.4622, "low": 33.0353, "close": 33.0353, "volume": 518.02, "close_time": 1625914799999}, {"open_time": 1625914800000, "open": 33.0427, "high": 33.0924, "low": 32.4916, "close": 32.82, "volume": 5680.72, "close_time": 1625918399999}, {"open_time": 1625918400000, "open": 32.6573, "high": 33.3301, "low": 32.6095, "close": 33.1978, "volume": 10058.18, "close_time": 1625921999999}, {"open_time": 1625922000000, "open": 33.0474, "high": 33.0658, "low": 32.4598, "close": 32.4757, "volume": 8505.85, "close_time": 1625925599999}, {"open_time": 1625925600000, "open": 32.4557, "high": 32.8914, "low": 32.202, "close": 32.3903, "volume": 18891.15, "close_time": 1625929199999}, {"open_time": 1625929200000, "open": 32.4504, "high": 32.618, "low": 32.3675, "close": 32.3675, "volume": 4908.51, "close_time": 1625932799999}, {"open_time": 1625932800000, "open": 32.3697, "high": 32.8245, "low": 32.3108, "close": 32.5975, "volume": 3316.49, "close_time": 1625936399999}, {"open_time": 1625936400000, "open": 32.5279, "high": 32.5279, "low": 31.634, "close": 31.9015, "volume": 6496.71, "close_time": 1625939999999}, {"open_time": 1625940000000, "open": 31.8097, "high": 31.9802, "low": 31.7434, "close": 31.909, "volume": 1913.74, "close_time": 1625943599999}, {"open_time": 1625943600000, "open": 31.9103, "high": 31.9619, "low": 31.5261, "close": 31.8729, "volume": 1531.15, "close_time": 1625947199999}, {"open_time": 1625947200000, "open": 31.7528, "high": 31.7589, "low": 31.1, "close": 31.5463, "volume": 7005.4, "close_time": 1625950799999}, {"open_time": 1625950800000, "open": 31.559, "high": 31.6851, "low": 31.416, "close": 31.6132, "volume": 1896.82, "close_time": 1625954399999}, {"open_time": 1625954400000, "open": 31.6727, "high": 31.9126, "low": 31.6727, "close": 31.8245, "volume": 2487.99, "close_time": 1625957999999}, {"open_time": 1625958000000, "open": 31.884, "high": 31.9765, "low": 31.634, "close": 31.7277, "volume": 2181.29, "close_time": 1625961599999}, {"open_time": 1625961600000, "open": 31.6845, "high": 31.9667, "low": 31.6, "close": 31.8341, "volume": 1330.86, "close_time": 1625965199999}, {"open_time": 1625965200000, "open": 31.8344, "high": 32.1758, "low": 31.6755, "close": 32.0721, "volume": 4185.9, "close_time": 1625968799999}, {"open_time": 1625968800000, "open": 32.0851, "high": 32.1208, "low": 31.7434, "close": 31.7434, "volume": 1049.74, "close_time": 1625972399999}, {"open_time": 1625972400000, "open": 31.7527, "high": 31.8968, "low": 31.6052, "close": 31.6052, "volume": 921.67, "close_time": 1625975999999}, {"open_time": 1625976000000, "open": 31.6366, "high": 31.6577, "low": 31.4142, "close": 31.6577, "volume": 1190.7, "close_time": 1625979599999}, {"open_time": 1625979600000, "open": 31.5592, "high": 31.7714, "low": 31.543, "close": 31.7366, "volume": 64.61, "close_time": 1625983199999}, {"open_time": 1625983200000, "open": 31.7695, "high": 32.0323, "low": 31.6587, "close": 31.7325, "volume": 2863.31, "close_time": 1625986799999}, {"open_time": 1625986800000, "open": 31.6924, "high": 31.9765, "low": 31.3784, "close": 31.6144, "volume": 6840.13, "close_time": 1625990399999}, {"open_time": 1625990400000, "open": 31.634, "high": 31.8555, "low": 31.5263, "close": 31.8289, "volume": 382.03, "close_time": 1625993999999}, {"open_time": 1625994000000, "open": 31.7424, "high": 31.9791, "low": 31.7424, "close": 31.9154, "volume": 1164.37, "close_time": 1625997599999}, {"open_time": 1625997600000, "open": 31.955, "high": 32.3149, "low": 31.9499, "close": 32.1277, "volume": 6508.42, "close_time": 1626001199999}, {"open_time": 1626001200000, "open": 32.1359, "high": 32.2312, "low": 32.0889, "close": 32.2186, "volume": 1062.14, "close_time": 1626004799999}, {"open_time": 1626004800000, "open": 32.2563, "high": 32.2737, "low": 31.9318, "close": 32.0315, "volume": 1864.36, "close_time": 1626008399999}, {"open_time": 1626008400000, "open": 31.9556, "high": 32.0761, "low": 31.8371, "close": 32.0761, "volume": 600.96, "close_time": 1626011999999}, {"open_time": 1626012000000, "open": 32.113, "high": 32.1472, "low": 31.9817, "close": 32.0233, "volume": 928.22, "close_time": 1626015599999}, {"open_time": 1626015600000, "open": 32.0238, "high": 32.557, "low": 32.0238, "close": 32.3674, "volume": 8696.28, "close_time": 1626019199999}, {"open_time": 1626019200000, "open": 32.3912, "high": 32.3918, "low": 32.0849, "close": 32.31, "volume": 1325.79, "close_time": 1626022799999}, {"open_time": 1626022800000, "open": 32.2751, "high": 32.3251, "low": 32.0482, "close": 32.0482, "volume": 1425.67, "close_time": 1626026399999}, {"open_time": 1626026400000, "open": 32.0772, "high": 32.1043, "low": 31.952, "close": 32.0315, "volume": 871.15, "close_time": 1626029999999}, {"open_time": 1626030000000, "open": 32.0474, "high": 32.0584, "low": 31.9499, "close": 31.9964, "volume": 187.08, "close_time": 1626033599999}, {"open_time": 1626033600000, "open": 31.9972, "high": 32.0219, "low": 31.9198, "close": 31.9198, "volume": 215.34, "close_time": 1626037199999}, {"open_time": 1626037200000, "open": 31.9048, "high": 32.4955, "low": 31.8745, "close": 32.4212, "volume": 1757.75, "close_time": 1626040799999}, {"open_time": 1626040800000, "open": 32.4955, "high": 32.5153, "low": 32.2168, "close": 32.2606, "volume": 1212.61, "close_time": 1626044399999}, {"open_time": 1626044400000, "open": 32.2072, "high": 32.2072, "low": 32.0178, "close": 32.1552, "volume": 1222.71, "close_time": 1626047999999}, {"open_time": 1626048000000, "open": 32.1609, "high": 32.2324, "low": 31.9668, "close": 32.1775, "volume": 736.98, "close_time": 1626051599999}, {"open_time": 1626051600000, "open": 32.1133, "high": 32.1271, "low": 32.0057, "close": 32.0522, "volume": 951.13, "close_time": 1626055199999}, {"open_time": 1626055200000, "open": 32.077, "high": 32.3648, "low": 31.9813, "close": 32.3648, "volume": 570.48, "close_time": 1626058799999}, {"open_time": 1626058800000, "open": 32.3328, "high": 32.671, "low": 32.3327, "close": 32.5054, "volume": 3992.34, "close_time": 1626062399999}, {"open_time": 1626062400000, "open": 32.5569, "high": 32.6417, "low": 32.3778, "close": 32.3778, "volume": 998.45, "close_time": 1626065999999}, {"open_time": 1626066000000, "open": 32.3604, "high": 32.4112, "low": 32.1757, "close": 32.1931, "volume": 1007.92, "close_time": 1626069599999}, {"open_time": 1626069600000, "open": 32.1815, "high": 32.2347, "low": 32.1286, "close": 32.207, "volume": 1913.19, "close_time": 1626073199999}, {"open_time": 1626073200000, "open": 32.2186, "high": 32.3535, "low": 32.1208, "close": 32.1648, "volume": 452.12, "close_time": 1626076799999}, {"open_time": 1626076800000, "open": 32.1742, "high": 32.3113, "low": 32.1431, "close": 32.1431, "volume": 99.99, "close_time": 1626080399999}, {"open_time": 1626080400000, "open": 32.1765, "high": 32.1801, "low": 31.9002, "close": 31.9305, "volume": 1946.87, "close_time": 1626083999999}, {"open_time": 1626084000000, "open": 31.8918, "high": 31.8918, "low": 31.2914, "close": 31.6027, "volume": 7031.45, "close_time": 1626087599999}, {"open_time": 1626087600000, "open": 31.618, "high": 31.6239, "low": 31.3536, "close": 31.3536, "volume": 1395.57, "close_time": 1626091199999}, {"open_time": 1626091200000, "open": 31.3489, "high": 31.6144, "low": 31.3013, "close": 31.5643, "volume": 2178.23, "close_time": 1626094799999}, {"open_time": 1626094800000, "open": 31.4642, "high": 31.5973, "low": 31.304, "close": 31.5582, "volume": 1207.75, "close_time": 1626098399999}, {"open_time": 1626098400000, "open": 31.5532, "high": 31.6685, "low": 31.3823, "close": 31.3949, "volume": 1475.88, "close_time": 1626101999999}, {"open_time": 1626102000000, "open": 31.3784, "high": 31.3784, "low": 31.1157, "close": 31.1159, "volume": 2792.28, "close_time": 1626105599999}, {"open_time": 1626105600000, "open": 31.1054, "high": 31.1461, "low": 30.2614, "close": 30.4683, "volume": 10519.85, "close_time": 1626109199999}, {"open_time": 1626109200000, "open": 30.3465, "high": 30.5728, "low": 30.274, "close": 30.3515, "volume": 2585.47, "close_time": 1626112799999}, {"open_time": 1626112800000, "open": 30.3448, "high": 30.4652, "low": 30.0675, "close": 30.2791, "volume": 4343.22, "close_time": 1626116399999}, {"open_time": 1626116400000, "open": 30.2259, "high": 30.8029, "low": 30.0675, "close": 30.3701, "volume": 6694.3, "close_time": 1626119999999}, {"open_time": 1626120000000, "open": 30.2556, "high": 30.5979, "low": 30.1108, "close": 30.4742, "volume": 5915.14, "close_time": 1626123599999}, {"open_time": 1626123600000, "open": 30.5104, "high": 30.6525, "low": 30.443, "close": 30.5922, "volume": 223.29, "close_time": 1626127199999}, {"open_time": 1626127200000, "open": 30.685, "high": 30.9541, "low": 30.6529, "close": 30.8029, "volume": 4954.52, "close_time": 1626130799999}, {"open_time": 1626130800000, "open": 30.7854, "high": 31.0071, "low": 30.6959, "close": 30.7948, "volume": 1261.33, "close_time": 1626134399999}, {"open_time": 1626134400000, "open": 30.7781, "high": 31.0759, "low": 30.6073, "close": 30.7989, "volume": 2256.66, "close_time": 1626137999999}, {"open_time": 1626138000000, "open": 30.8526, "high": 30.9726, "low": 30.5179, "close": 30.8909, "volume": 3822.13, "close_time": 1626141599999}, {"open_time": 1626141600000, "open": 30.8909, "high": 30.9252, "low": 30.6315, "close": 30.6315, "volume": 641.23, "close_time": 1626145199999}, {"open_time": 1626145200000, "open": 30.6923, "high": 30.9452, "low": 30.6923, "close": 30.8673, "volume": 549.07, "close_time": 1626148799999}, {"open_time": 1626148800000, "open": 30.8914, "high": 30.9983, "low": 30.742, "close": 30.8912, "volume": 357.21, "close_time": 1626152399999}, {"open_time": 1626152400000, "open": 30.9227, "high": 30.9402, "low": 30.0581, "close": 30.0786, "volume": 5130.7, "close_time": 1626155999999}, {"open_time": 1626156000000, "open": 30.0793, "high": 30.5586, "low": 30.0773, "close": 30.3282, "volume": 1670.99, "close_time": 1626159599999}, {"open_time": 1626159600000, "open": 30.313, "high": 30.6419, "low": 30.313, "close": 30.4593, "volume": 2223.46, "close_time": 1626163199999}, {"open_time": 1626163200000, "open": 30.5247, "high": 30.7148, "low": 30.5247, "close": 30.5521, "volume": 2229.3, "close_time": 1626166799999}, {"open_time": 1626166800000, "open": 30.557, "high": 30.557, "low": 30.2995, "close": 30.5475, "volume": 242.93, "close_time": 1626170399999}, {"open_time": 1626170400000, "open": 30.5572, "high": 30.6319, "low": 30.2415, "close": 30.2415, "volume": 335.87, "close_time": 1626173999999}, {"open_time": 1626174000000, "open": 30.225, "high": 30.3137, "low": 30.0854, "close": 30.1644, "volume": 689.98, "close_time": 1626177599999}, {"open_time": 1626177600000, "open": 30.1201, "high": 30.1325, "low": 29.1957, "close": 29.2546, "volume": 11087.9, "close_time": 1626181199999}, {"open_time": 1626181200000, "open": 29.2322, "high": 29.5312, "low": 29.1373, "close": 29.4845, "volume": 4611.43, "close_time": 1626184799999}, {"open_time": 1626184800000, "open": 29.4043, "high": 29.8992, "low": 29.346, "close": 29.8992, "volume": 2146.65, "close_time": 1626188399999}, {"open_time": 1626188400000, "open": 29.8767, "high": 30.2926, "low": 29.864, "close": 30.2401, "volume": 3158.23, "close_time": 1626191999999}, {"open_time": 1626192000000, "open": 30.2997, "high": 30.3094, "low": 29.9952, "close": 30.1731, "volume": 522.83, "close_time": 1626195599999}, {"open_time": 1626195600000, "open": 30.1789, "high": 30.2541, "low": 29.8866, "close": 29.9555, "volume": 955.7, "close_time": 1626199199999}, {"open_time": 1626199200000, "open": 29.8827, "high": 29.9157, "low": 29.4656, "close": 29.4656, "volume": 2540.19, "close_time": 1626202799999}, {"open_time": 1626202800000, "open": 29.4412, "high": 29.6268, "low": 28.9532, "close": 29.0292, "volume": 5404.45, "close_time": 1626206399999}, {"open_time": 1626206400000, "open": 28.9501, "high": 29.3539, "low": 28.8415, "close": 29.3402, "volume": 3135.17, "close_time": 1626209999999}, {"open_time": 1626210000000, "open": 29.3673, "high": 29.4698, "low": 29.1766, "close": 29.4647, "volume": 1148.7, "close_time": 1626213599999}, {"open_time": 1626213600000, "open": 29.3821, "high": 29.4995, "low": 29.0538, "close": 29.2968, "volume": 993.28, "close_time": 1626217199999}, {"open_time": 1626217200000, "open": 29.3025, "high": 29.4602, "low": 28.9293, "close": 29.131, "volume": 3593.2, "close_time": 1626220799999}, {"open_time": 1626220800000, "open": 29.0889, "high": 29.2596, "low": 28.4611, "close": 28.5297, "volume": 3549.76, "close_time": 1626224399999}, {"open_time": 1626224400000, "open": 28.5535, "high": 28.7585, "low": 28.2406, "close": 28.4507, "volume": 8541.61, "close_time": 1626227999999}, {"open_time": 1626228000000, "open": 28.6788, "high": 28.7234, "low": 28.5137, "close": 28.6806, "volume": 844.72, "close_time": 1626231599999}, {"open_time": 1626231600000, "open": 28.6905, "high": 28.6905, "low": 27.7919, "close": 28.1381, "volume": 6820.46, "close_time": 1626235199999}, {"open_time": 1626235200000, "open": 28.1112, "high": 28.3435, "low": 27.9532, "close": 28.1028, "volume": 6334.88, "close_time": 1626238799999}, {"open_time": 1626238800000, "open": 28.0379, "high": 28.2516, "low": 27.4991, "close": 27.6731, "volume": 27895.94, "close_time": 1626242399999}, {"open_time": 1626242400000, "open": 27.7172, "high": 28.0275, "low": 27.4382, "close": 27.6898, "volume": 5520.02, "close_time": 1626245999999}, {"open_time": 1626246000000, "open": 27.7861, "high": 28.1492, "low": 27.7861, "close": 28.0898, "volume": 1840.27, "close_time": 1626249599999}, {"open_time": 1626249600000, "open": 28.0949, "high": 28.2759, "low": 27.7121, "close": 27.7428, "volume": 2078.97, "close_time": 1626253199999}, {"open_time": 1626253200000, "open": 27.7009, "high": 28.9902, "low": 27.5649, "close": 28.8507, "volume": 16515.13, "close_time": 1626256799999}, {"open_time": 1626256800000, "open": 28.911, "high": 29.3942, "low": 28.7659, "close": 28.9724, "volume": 4652.23, "close_time": 1626260399999}, {"open_time": 1626260400000, "open": 29.0069, "high": 29.2596, "low": 28.8946, "close": 28.9872, "volume": 2108.72, "close_time": 1626263999999}, {"open_time": 1626264000000, "open": 29.0484, "high": 29.1053, "low": 28.7978, "close": 28.9613, "volume": 1548.05, "close_time": 1626267599999}, {"open_time": 1626267600000, "open": 28.9817, "high": 30.434, "low": 28.9817, "close": 30.4125, "volume": 9057.36, "close_time": 1626271199999}, {"open_time": 1626271200000, "open": 30.4341, "high": 31.1763, "low": 30.4341, "close": 30.9058, "volume": 10005.43, "close_time": 1626274799999}, {"open_time": 1626274800000, "open": 30.95, "high": 30.95, "low": 30.3663, "close": 30.6296, "volume": 7385.47, "close_time": 1626278399999}, {"open_time": 1626278400000, "open": 30.6335, "high": 30.6575, "low": 30.375, "close": 30.6454, "volume": 3661.59, "close_time": 1626281999999}, {"open_time": 1626282000000, "open": 30.5866, "high": 30.646, "low": 30.4223, "close": 30.646, "volume": 486.22, "close_time": 1626285599999}, {"open_time": 1626285600000, "open": 30.6502, "high": 31.4234, "low": 30.5961, "close": 30.7639, "volume": 15402.74, "close_time": 1626289199999}, {"open_time": 1626289200000, "open": 30.7752, "high": 30.7752, "low": 30.4546, "close": 30.499, "volume": 3116.67, "close_time": 1626292799999}, {"open_time": 1626292800000, "open": 30.5231, "high": 30.9419, "low": 30.4955, "close": 30.8553, "volume": 2122.57, "close_time": 1626296399999}, {"open_time": 1626296400000, "open": 30.8869, "high": 30.9541, "low": 30.6006, "close": 30.6006, "volume": 424.4, "close_time": 1626299999999}, {"open_time": 1626300000000, "open": 30.647, "high": 31.1484, "low": 30.5967, "close": 31.0006, "volume": 2111.3, "close_time": 1626303599999}, {"open_time": 1626303600000, "open": 30.9627, "high": 31.3504, "low": 30.825, "close": 31.3504, "volume": 2819.96, "close_time": 1626307199999}, {"open_time": 1626307200000, "open": 31.3641, "high": 31.3641, "low": 30.825, "close": 31.1044, "volume": 1903.86, "close_time": 1626310799999}, {"open_time": 1626310800000, "open": 31.1665, "high": 31.4881, "low": 30.9289, "close": 30.9289, "volume": 4269.61, "close_time": 1626314399999}, {"open_time": 1626314400000, "open": 30.946, "high": 31.0501, "low": 30.7011, "close": 30.7826, "volume": 1983.68, "close_time": 1626317999999}, {"open_time": 1626318000000, "open": 30.7652, "high": 30.8138, "low": 30.597, "close": 30.6623, "volume": 2077.87, "close_time": 1626321599999}, {"open_time": 1626321600000, "open": 30.5919, "high": 30.617, "low": 30.0906, "close": 30.4, "volume": 2174.31, "close_time": 1626325199999}, {"open_time": 1626325200000, "open": 30.2129, "high": 30.5199, "low": 30.2129, "close": 30.4531, "volume": 1691.16, "close_time": 1626328799999}, {"open_time": 1626328800000, "open": 30.3038, "high": 30.4244, "low": 29.7055, "close": 29.916, "volume": 9842.93, "close_time": 1626332399999}, {"open_time": 1626332400000, "open": 29.8399, "high": 30.8115, "low": 29.652, "close": 30.3055, "volume": 23917.55, "close_time": 1626335999999}, {"open_time": 1626336000000, "open": 30.3682, "high": 30.6933, "low": 29.9376, "close": 30.3468, "volume": 12492.47, "close_time": 1626339599999}, {"open_time": 1626339600000, "open": 30.2811, "high": 30.8181, "low": 30.1579, "close": 30.5807, "volume": 5524.9, "close_time": 1626343199999}, {"open_time": 1626343200000, "open": 30.6858, "high": 30.8029, "low": 29.2368, "close": 29.3725, "volume": 15003.22, "close_time": 1626346799999}, {"open_time": 1626346800000, "open": 29.3283, "high": 29.5435, "low": 29.1561, "close": 29.1659, "volume": 6504.4, "close_time": 1626350399999}, {"open_time": 1626350400000, "open": 29.121, "high": 29.5527, "low": 28.7935, "close": 28.9848, "volume": 9329.41, "close_time": 1626353999999}, {"open_time": 1626354000000, "open": 28.9365, "high": 29.3818, "low": 28.8251, "close": 29.274, "volume": 6939.46, "close_time": 1626357599999}, {"open_time": 1626357600000, "open": 29.3314, "high": 29.5181, "low": 28.8373, "close": 29.07, "volume": 3779.99, "close_time": 1626361199999}, {"open_time": 1626361200000, "open": 29.0866, "high": 29.2286, "low": 28.7978, "close": 28.7978, "volume": 3851.24, "close_time": 1626364799999}, {"open_time": 1626364800000, "open": 28.7887, "high": 28.902, "low": 28.0263, "close": 28.3323, "volume": 9982.31, "close_time": 1626368399999}, {"open_time": 1626368400000, "open": 28.2992, "high": 28.5784, "low": 27.9571, "close": 28.4134, "volume": 5415.68, "close_time": 1626371999999}, {"open_time": 1626372000000, "open": 28.4174, "high": 28.6296, "low": 28.2968, "close": 28.4833, "volume": 2200.34, "close_time": 1626375599999}, {"open_time": 1626375600000, "open": 28.5047, "high": 28.8015, "low": 28.4427, "close": 28.7002, "volume": 2450.25, "close_time": 1626379199999}, {"open_time": 1626379200000, "open": 28.7024, "high": 29.0263, "low": 28.7002, "close": 28.8627, "volume": 3484.63, "close_time": 1626382799999}, {"open_time": 1626382800000, "open": 28.8161, "high": 28.8161, "low": 28.5582, "close": 28.5582, "volume": 2522.01, "close_time": 1626386399999}, {"open_time": 1626386400000, "open": 28.5477, "high": 28.8001, "low": 28.4529, "close": 28.6475, "volume": 2051.59, "close_time": 1626389999999}, {"open_time": 1626390000000, "open": 28.7694, "high": 28.8015, "low": 28.0891, "close": 28.5276, "volume": 2705.21, "close_time": 1626393599999}, {"open_time": 1626393600000, "open": 28.5506, "high": 28.8139, "low": 28.1875, "close": 28.6325, "volume": 7199.12, "close_time": 1626397199999}, {"open_time": 1626397200000, "open": 28.6552, "high": 29.043, "low": 28.6552, "close": 29.0098, "volume": 1332.43, "close_time": 1626400799999}, {"open_time": 1626400800000, "open": 29.0229, "high": 29.4871, "low": 29.0229, "close": 29.261, "volume": 5053.8, "close_time": 1626404399999}, {"open_time": 1626404400000, "open": 29.237, "high": 29.4023, "low": 29.121, "close": 29.2668, "volume": 809.36, "close_time": 1626407999999}, {"open_time": 1626408000000, "open": 29.3384, "high": 29.4337, "low": 29.0976, "close": 29.1605, "volume": 2517.97, "close_time": 1626411599999}, {"open_time": 1626411600000, "open": 29.2285, "high": 29.2285, "low": 28.5477, "close": 28.6477, "volume": 2232.33, "close_time": 1626415199999}, {"open_time": 1626415200000, "open": 28.614, "high": 28.623, "low": 28.3558, "close": 28.4434, "volume": 1551.02, "close_time": 1626418799999}, {"open_time": 1626418800000, "open": 28.5377, "high": 28.7223, "low": 28.1875, "close": 28.3144, "volume": 2470.76, "close_time": 1626422399999}, {"open_time": 1626422400000, "open": 28.318, "high": 28.318, "low": 27.4578, "close": 27.7012, "volume": 7313.79, "close_time": 1626425999999}, {"open_time": 1626426000000, "open": 27.7854, "high": 27.8308, "low": 27.5163, "close": 27.6936, "volume": 3857.09, "close_time": 1626429599999}, {"open_time": 1626429600000, "open": 27.5792, "high": 27.6066, "low": 27.0377, "close": 27.3039, "volume": 8517.16, "close_time": 1626433199999}, {"open_time": 1626433200000, "open": 27.3256, "high": 27.3256, "low": 27.0743, "close": 27.1409, "volume": 2836.67, "close_time": 1626436799999}, {"open_time": 1626436800000, "open": 27.13, "high": 28.216, "low": 27.13, "close": 28.1545, "volume": 10919.08, "close_time": 1626440399999}, {"open_time": 1626440400000, "open": 28.1822, "high": 28.3388, "low": 27.7511, "close": 27.8379, "volume": 7791.57, "close_time": 1626443999999}, {"open_time": 1626444000000, "open": 27.8902, "high": 27.9704, "low": 27.8502, "close": 27.9602, "volume": 444.06, "close_time": 1626447599999}, {"open_time": 1626447600000, "open": 27.9493, "high": 28.3324, "low": 27.6512, "close": 28.2973, "volume": 12685.25, "close_time": 1626451199999}, {"open_time": 1626451200000, "open": 28.335, "high": 28.335, "low": 27.8665, "close": 27.9445, "volume": 3422.88, "close_time": 1626454799999}, {"open_time": 1626454800000, "open": 27.9346, "high": 27.985, "low": 27.5155, "close": 27.5783, "volume": 1600.35, "close_time": 1626458399999}, {"open_time": 1626458400000, "open": 27.5444, "high": 27.5778, "low": 27.3009, "close": 27.3215, "volume": 1323.77, "close_time": 1626461999999}, {"open_time": 1626462000000, "open": 27.3931, "high": 27.4372, "low": 27.0369, "close": 27.1226, "volume": 5540.61, "close_time": 1626465599999}, {"open_time": 1626465600000, "open": 27.1402, "high": 27.2542, "low": 26.7274, "close": 26.7274, "volume": 5445.33, "close_time": 1626469199999}, {"open_time": 1626469200000, "open": 26.7217, "high": 27.1038, "low": 26.6336, "close": 26.752, "volume": 4789.31, "close_time": 1626472799999}, {"open_time": 1626472800000, "open": 26.7889, "high": 27.0219, "low": 26.5275, "close": 26.5792, "volume": 2946.6, "close_time": 1626476399999}, {"open_time": 1626476400000, "open": 26.5253, "high": 26.7682, "low": 26.1998, "close": 26.2472, "volume": 3114.24, "close_time": 1626479999999}, {"open_time": 1626480000000, "open": 26.3085, "high": 26.8454, "low": 26.012, "close": 26.8454, "volume": 17870.19, "close_time": 1626483599999}, {"open_time": 1626483600000, "open": 26.8212, "high": 26.8212, "low": 26.0299, "close": 26.212, "volume": 8294.88, "close_time": 1626487199999}, {"open_time": 1626487200000, "open": 26.1934, "high": 26.5077, "low": 26.0083, "close": 26.2709, "volume": 8450.23, "close_time": 1626490799999}, {"open_time": 1626490800000, "open": 26.2169, "high": 26.4478, "low": 26.119, "close": 26.2163, "volume": 5579.77, "close_time": 1626494399999}, {"open_time": 1626494400000, "open": 26.1793, "high": 26.5461, "low": 26.119, "close": 26.4981, "volume": 2452.55, "close_time": 1626497999999}, {"open_time": 1626498000000, "open": 26.4591, "high": 26.7719, "low": 26.3757, "close": 26.559, "volume": 3196.78, "close_time": 1626501599999}, {"open_time": 1626501600000, "open": 26.5435, "high": 26.8436, "low": 26.4207, "close": 26.816, "volume": 911.79, "close_time": 1626505199999}, {"open_time": 1626505200000, "open": 26.8206, "high": 26.8206, "low": 26.3737, "close": 26.5442, "volume": 4366.27, "close_time": 1626508799999}, {"open_time": 1626508800000, "open": 26.5495, "high": 27.1433, "low": 26.1522, "close": 26.6622, "volume": 16218.92, "close_time": 1626512399999}, {"open_time": 1626512400000, "open": 26.7801, "high": 26.9086, "low": 26.4531, "close": 26.5139, "volume": 9778.05, "close_time": 1626515999999}, {"open_time": 1626516000000, "open": 26.4562, "high": 26.4562, "low": 26.0234, "close": 26.0592, "volume": 2504.07, "close_time": 1626519599999}, {"open_time": 1626519600000, "open": 26.0263, "high": 26.4728, "low": 26.0029, "close": 26.3668, "volume": 7988.23, "close_time": 1626523199999}, {"open_time": 1626523200000, "open": 26.4698, "high": 26.6179, "low": 26.3668, "close": 26.5124, "volume": 2149.5, "close_time": 1626526799999}, {"open_time": 1626526800000, "open": 26.5933, "high": 26.6675, "low": 26.239, "close": 26.4422, "volume": 4703.11, "close_time": 1626530399999}, {"open_time": 1626530400000, "open": 26.4039, "high": 26.535, "low": 26.3576, "close": 26.4397, "volume": 1136.76, "close_time": 1626533999999}, {"open_time": 1626534000000, "open": 26.4485, "high": 26.5206, "low": 26.2665, "close": 26.5206, "volume": 1552.63, "close_time": 1626537599999}, {"open_time": 1626537600000, "open": 26.5211, "high": 26.8266, "low": 26.4469, "close": 26.4831, "volume": 4487.44, "close_time": 1626541199999}, {"open_time": 1626541200000, "open": 26.4686, "high": 26.7214, "low": 26.4207, "close": 26.6579, "volume": 561.2, "close_time": 1626544799999}, {"open_time": 1626544800000, "open": 26.535, "high": 26.7927, "low": 26.4657, "close": 26.7382, "volume": 546.69, "close_time": 1626548399999}, {"open_time": 1626548400000, "open": 26.8006, "high": 27.2662, "low": 26.703, "close": 27.1368, "volume": 5617.98, "close_time": 1626551999999}, {"open_time": 1626552000000, "open": 27.1879, "high": 27.7881, "low": 27.1657, "close": 27.1657, "volume": 10872.87, "close_time": 1626555599999}, {"open_time": 1626555600000, "open": 27.172, "high": 27.3698, "low": 26.9547, "close": 26.9547, "volume": 1088.73, "close_time": 1626559199999}, {"open_time": 1626559200000, "open": 26.946, "high": 27.0918, "low": 26.815, "close": 26.9911, "volume": 938.0, "close_time": 1626562799999}, {"open_time": 1626562800000, "open": 26.8609, "high": 26.8831, "low": 26.5892, "close": 26.7808, "volume": 9422.23, "close_time": 1626566399999}, {"open_time": 1626566400000, "open": 26.7939, "high": 27.5502, "low": 26.6863, "close": 27.401, "volume": 2993.13, "close_time": 1626569999999}, {"open_time": 1626570000000, "open": 27.4598, "high": 27.7358, "low": 27.4598, "close": 27.6155, "volume": 4442.92, "close_time": 1626573599999}, {"open_time": 1626573600000, "open": 27.5577, "high": 27.7439, "low": 27.4995, "close": 27.5126, "volume": 384.44, "close_time": 1626577199999}, {"open_time": 1626577200000, "open": 27.5135, "high": 27.5135, "low": 27.2589, "close": 27.4892, "volume": 1026.65, "close_time": 1626580799999}, {"open_time": 1626580800000, "open": 27.5096, "high": 27.5096, "low": 27.2351, "close": 27.2351, "volume": 1104.03, "close_time": 1626584399999}, {"open_time": 1626584400000, "open": 27.2863, "high": 27.3199, "low": 27.13, "close": 27.3003, "volume": 1014.82, "close_time": 1626587999999}, {"open_time": 1626588000000, "open": 27.1437, "high": 27.3436, "low": 26.9015, "close": 26.9687, "volume": 1081.27, "close_time": 1626591599999}, {"open_time": 1626591600000, "open": 26.9586, "high": 26.9901, "low": 26.7581, "close": 26.8539, "volume": 895.5, "close_time": 1626595199999}, {"open_time": 1626595200000, "open": 26.867, "high": 27.0926, "low": 26.867, "close": 26.9765, "volume": 629.69, "close_time": 1626598799999}, {"open_time": 1626598800000, "open": 27.0452, "high": 27.4305, "low": 27.0434, "close": 27.2034, "volume": 3727.13, "close_time": 1626602399999}, {"open_time": 1626602400000, "open": 27.2002, "high": 27.3216, "low": 27.0898, "close": 27.2525, "volume": 821.55, "close_time": 1626605999999}, {"open_time": 1626606000000, "open": 27.3055, "high": 27.3199, "low": 27.0928, "close": 27.3199, "volume": 1393.57, "close_time": 1626609599999}, {"open_time": 1626609600000, "open": 27.3968, "high": 27.4588, "low": 27.2769, "close": 27.3163, "volume": 1769.19, "close_time": 1626613199999}, {"open_time": 1626613200000, "open": 27.2656, "high": 27.3114, "low": 26.8754, "close": 26.9549, "volume": 5440.69, "close_time": 1626616799999}, {"open_time": 1626616800000, "open": 26.9355, "high": 27.1696, "low": 26.3279, "close": 26.3418, "volume": 10145.41, "close_time": 1626620399999}, {"open_time": 1626620400000, "open": 26.3235, "high": 26.8731, "low": 26.2507, "close": 26.5704, "volume": 7383.3, "close_time": 1626623999999}, {"open_time": 1626624000000, "open": 26.5574, "high": 26.7914, "low": 26.4946, "close": 26.7239, "volume": 1386.59, "close_time": 1626627599999}, {"open_time": 1626627600000, "open": 26.6097, "high": 26.848, "low": 26.6097, "close": 26.7824, "volume": 2558.86, "close_time": 1626631199999}, {"open_time": 1626631200000, "open": 26.7464, "high": 26.9144, "low": 26.7464, "close": 26.7907, "volume": 941.79, "close_time": 1626634799999}, {"open_time": 1626634800000, "open": 26.8776, "high": 26.8776, "low": 26.7888, "close": 26.7888, "volume": 506.83, "close_time": 1626638399999}, {"open_time": 1626638400000, "open": 26.7274, "high": 26.8411, "low": 26.6622, "close": 26.7514, "volume": 671.43, "close_time": 1626641999999}, {"open_time": 1626642000000, "open": 26.7905, "high": 27.0856, "low": 26.7, "close": 27.0407, "volume": 4591.01, "close_time": 1626645599999}, {"open_time": 1626645600000, "open": 27.0605, "high": 27.2053, "low": 26.4207, "close": 26.5047, "volume": 3926.29, "close_time": 1626649199999}, {"open_time": 1626649200000, "open": 26.4755, "high": 26.9244, "low": 26.4299, "close": 26.6622, "volume": 1853.2, "close_time": 1626652799999}, {"open_time": 1626652800000, "open": 26.6675, "high": 26.6959, "low": 26.2305, "close": 26.3178, "volume": 4494.77, "close_time": 1626656399999}, {"open_time": 1626656400000, "open": 26.3174, "high": 26.3174, "low": 25.8364, "close": 26.0233, "volume": 6037.48, "close_time": 1626659999999}, {"open_time": 1626660000000, "open": 25.9608, "high": 26.1664, "low": 25.9166, "close": 26.0366, "volume": 1273.66, "close_time": 1626663599999}, {"open_time": 1626663600000, "open": 26.0709, "high": 26.1474, "low": 25.6826, "close": 26.0084, "volume": 12588.04, "close_time": 1626667199999}, {"open_time": 1626667200000, "open": 26.0107, "high": 26.2092, "low": 25.8859, "close": 26.084, "volume": 6241.09, "close_time": 1626670799999}, {"open_time": 1626670800000, "open": 26.1626, "high": 26.1626, "low": 26.0138, "close": 26.1362, "volume": 2265.75, "close_time": 1626674399999}, {"open_time": 1626674400000, "open": 26.1512, "high": 26.1512, "low": 25.9574, "close": 25.9927, "volume": 648.17, "close_time": 1626677999999}, {"open_time": 1626678000000, "open": 25.9797, "high": 26.0599, "low": 25.6826, "close": 25.7731, "volume": 7037.4, "close_time": 1626681599999}, {"open_time": 1626681600000, "open": 25.7131, "high": 25.8623, "low": 25.5548, "close": 25.5548, "volume": 4518.71, "close_time": 1626685199999}, {"open_time": 1626685200000, "open": 25.5601, "high": 25.6724, "low": 25.2987, "close": 25.3669, "volume": 9479.68, "close_time": 1626688799999}, {"open_time": 1626688800000, "open": 25.3587, "high": 25.4074, "low": 25.0, "close": 25.0875, "volume": 6741.3, "close_time": 1626692399999}, {"open_time": 1626692400000, "open": 25.0658, "high": 25.3409, "low": 24.7954, "close": 24.7954, "volume": 9689.18, "close_time": 1626695999999}, {"open_time": 1626696000000, "open": 24.7942, "high": 24.936, "low": 24.1662, "close": 24.1662, "volume": 12511.25, "close_time": 1626699599999}, {"open_time": 1626699600000, "open": 24.1487, "high": 24.7426, "low": 24.0112, "close": 24.1826, "volume": 19417.39, "close_time": 1626703199999}, {"open_time": 1626703200000, "open": 24.1487, "high": 24.7026, "low": 24.1456, "close": 24.6299, "volume": 9394.85, "close_time": 1626706799999}, {"open_time": 1626706800000, "open": 24.6345, "high": 24.768, "low": 24.1448, "close": 24.1969, "volume": 6892.83, "close_time": 1626710399999}, {"open_time": 1626710400000, "open": 24.1543, "high": 24.2621, "low": 24.0397, "close": 24.2303, "volume": 5540.43, "close_time": 1626713999999}, {"open_time": 1626714000000, "open": 24.1417, "high": 24.5207, "low": 24.1364, "close": 24.2766, "volume": 4316.98, "close_time": 1626717599999}, {"open_time": 1626717600000, "open": 24.3081, "high": 24.3081, "low": 24.0806, "close": 24.1362, "volume": 2851.58, "close_time": 1626721199999}, {"open_time": 1626721200000, "open": 24.1434, "high": 24.3961, "low": 24.1348, "close": 24.3667, "volume": 903.73, "close_time": 1626724799999}, {"open_time": 1626724800000, "open": 24.3041, "high": 24.4153, "low": 24.2917, "close": 24.2924, "volume": 440.62, "close_time": 1626728399999}, {"open_time": 1626728400000, "open": 24.3078, "high": 24.6352, "low": 24.3078, "close": 24.3488, "volume": 3100.94, "close_time": 1626731999999}, {"open_time": 1626732000000, "open": 24.4185, "high": 24.715, "low": 24.2908, "close": 24.3883, "volume": 2497.31, "close_time": 1626735599999}, {"open_time": 1626735600000, "open": 24.4653, "high": 24.8206, "low": 24.4219, "close": 24.5182, "volume": 6572.12, "close_time": 1626739199999}, {"open_time": 1626739200000, "open": 24.5371, "high": 24.9895, "low": 24.4191, "close": 24.5127, "volume": 6438.19, "close_time": 1626742799999}, {"open_time": 1626742800000, "open": 24.5104, "high": 24.5356, "low": 23.6375, "close": 23.6391, "volume": 24503.19, "close_time": 1626746399999}, {"open_time": 1626746400000, "open": 23.6379, "high": 23.8018, "low": 23.3175, "close": 23.3393, "volume": 14132.63, "close_time": 1626749999999}, {"open_time": 1626750000000, "open": 23.3934, "high": 23.4087, "low": 22.7445, "close": 22.8772, "volume": 22495.71, "close_time": 1626753599999}, {"open_time": 1626753600000, "open": 22.8352, "high": 23.1895, "low": 22.7672, "close": 22.8447, "volume": 6730.01, "close_time": 1626757199999}, {"open_time": 1626757200000, "open": 22.8279, "high": 22.9859, "low": 22.7265, "close": 22.8423, "volume": 6541.6, "close_time": 1626760799999}, {"open_time": 1626760800000, "open": 22.8571, "high": 22.9416, "low": 22.7948, "close": 22.8781, "volume": 1080.56, "close_time": 1626764399999}, {"open_time": 1626764400000, "open": 22.9479, "high": 23.1662, "low": 22.9479, "close": 23.1487, "volume": 1884.03, "close_time": 1626767999999}, {"open_time": 1626768000000, "open": 23.1146, "high": 23.2392, "low": 22.6609, "close": 22.6868, "volume": 6169.37, "close_time": 1626771599999}, {"open_time": 1626771600000, "open": 22.7951, "high": 22.833, "low": 22.0977, "close": 22.2701, "volume": 10298.52, "close_time": 1626775199999}, {"open_time": 1626775200000, "open": 22.2205, "high": 22.7187, "low": 22.1597, "close": 22.6303, "volume": 9242.93, "close_time": 1626778799999}, {"open_time": 1626778800000, "open": 22.6773, "high": 22.9479, "low": 22.623, "close": 22.9174, "volume": 1510.15, "close_time": 1626782399999}, {"open_time": 1626782400000, "open": 22.9277, "high": 23.2295, "low": 22.8591, "close": 23.0184, "volume": 7931.01, "close_time": 1626785999999}, {"open_time": 1626786000000, "open": 23.0475, "high": 23.0788, "low": 22.6442, "close": 22.8612, "volume": 7176.33, "close_time": 1626789599999}, {"open_time": 1626789600000, "open": 22.8379, "high": 23.3706, "low": 22.7449, "close": 23.3402, "volume": 12564.01, "close_time": 1626793199999}, {"open_time": 1626793200000, "open": 23.3857, "high": 23.925, "low": 23.2796, "close": 23.761, "volume": 8157.48, "close_time": 1626796799999}, {"open_time": 1626796800000, "open": 23.7829, "high": 23.908, "low": 23.3535, "close": 23.3535, "volume": 7664.49, "close_time": 1626800399999}, {"open_time": 1626800400000, "open": 23.3687, "high": 23.7188, "low": 23.3444, "close": 23.3933, "volume": 4991.74, "close_time": 1626803999999}, {"open_time": 1626804000000, "open": 23.4683, "high": 23.7687, "low": 23.3677, "close": 23.765, "volume": 1871.95, "close_time": 1626807599999}, {"open_time": 1626807600000, "open": 23.6914, "high": 23.9411, "low": 23.6382, "close": 23.7517, "volume": 8079.3, "close_time": 1626811199999}, {"open_time": 1626811200000, "open": 23.8764, "high": 24.1044, "low": 23.8712, "close": 23.9995, "volume": 3712.83, "close_time": 1626814799999}, {"open_time": 1626814800000, "open": 24.01, "high": 24.0145, "low": 23.5791, "close": 23.6087, "volume": 4441.32, "close_time": 1626818399999}, {"open_time": 1626818400000, "open": 23.6865, "high": 23.7088, "low": 23.2393, "close": 23.3278, "volume": 4253.69, "close_time": 1626821999999}, {"open_time": 1626822000000, "open": 23.3986, "high": 23.8463, "low": 23.3986, "close": 23.4716, "volume": 16696.88, "close_time": 1626825599999}, {"open_time": 1626825600000, "open": 23.4662, "high": 23.6141, "low": 23.0763, "close": 23.1163, "volume": 5236.05, "close_time": 1626829199999}, {"open_time": 1626829200000, "open": 23.1314, "high": 23.3215, "low": 22.8205, "close": 23.0369, "volume": 10518.0, "close_time": 1626832799999}, {"open_time": 1626832800000, "open": 23.0192, "high": 23.7853, "low": 23.0192, "close": 23.5371, "volume": 30688.64, "close_time": 1626836399999}, {"open_time": 1626836400000, "open": 23.6391, "high": 24.0926, "low": 23.5707, "close": 24.0331, "volume": 31470.82, "close_time": 1626839999999}, {"open_time": 1626840000000, "open": 24.0725, "high": 25.2306, "low": 24.0544, "close": 25.0355, "volume": 40283.57, "close_time": 1626843599999}, {"open_time": 1626843600000, "open": 25.0605, "high": 25.3351, "low": 24.8482, "close": 25.2017, "volume": 6571.85, "close_time": 1626847199999}, {"open_time": 1626847200000, "open": 25.2744, "high": 25.6206, "low": 25.2177, "close": 25.5988, "volume": 12323.17, "close_time": 1626850799999}, {"open_time": 1626850800000, "open": 25.6273, "high": 25.958, "low": 25.1757, "close": 25.6986, "volume": 15038.91, "close_time": 1626854399999}, {"open_time": 1626854400000, "open": 25.722, "high": 25.7338, "low": 25.3467, "close": 25.4712, "volume": 4824.09, "close_time": 1626857999999}, {"open_time": 1626858000000, "open": 25.4773, "high": 25.9715, "low": 25.448, "close": 25.9715, "volume": 6001.06, "close_time": 1626861599999}, {"open_time": 1626861600000, "open": 25.98, "high": 26.4841, "low": 25.7375, "close": 25.966, "volume": 9843.88, "close_time": 1626865199999}, {"open_time": 1626865200000, "open": 25.9916, "high": 26.2875, "low": 25.9091, "close": 26.1907, "volume": 6194.53, "close_time": 1626868799999}, {"open_time": 1626868800000, "open": 26.2002, "high": 26.3407, "low": 25.7591, "close": 25.8103, "volume": 5155.17, "close_time": 1626872399999}, {"open_time": 1626872400000, "open": 25.8146, "high": 26.1262, "low": 25.8096, "close": 26.0713, "volume": 2329.17, "close_time": 1626875999999}, {"open_time": 1626876000000, "open": 26.1087, "high": 26.4838, "low": 26.0735, "close": 26.4481, "volume": 6287.28, "close_time": 1626879599999}, {"open_time": 1626879600000, "open": 26.4847, "high": 27.0812, "low": 26.4847, "close": 26.9622, "volume": 12044.97, "close_time": 1626883199999}, {"open_time": 1626883200000, "open": 26.9616, "high": 27.4497, "low": 26.7853, "close": 26.7947, "volume": 14607.72, "close_time": 1626886799999}, {"open_time": 1626886800000, "open": 26.8031, "high": 26.8822, "low": 26.412, "close": 26.7529, "volume": 14256.69, "close_time": 1626890399999}, {"open_time": 1626890400000, "open": 26.7907, "high": 27.3041, "low": 25.8594, "close": 25.8718, "volume": 19858.68, "close_time": 1626893999999}, {"open_time": 1626894000000, "open": 25.956, "high": 26.1567, "low": 25.4018, "close": 25.5582, "volume": 15414.71, "close_time": 1626897599999}, {"open_time": 1626897600000, "open": 25.5201, "high": 25.8594, "low": 25.3015, "close": 25.8553, "volume": 9129.48, "close_time": 1626901199999}, {"open_time": 1626901200000, "open": 25.7614, "high": 25.9827, "low": 25.6145, "close": 25.9135, "volume": 2203.47, "close_time": 1626904799999}, {"open_time": 1626904800000, "open": 25.9597, "high": 26.6313, "low": 25.9597, "close": 26.613, "volume": 4263.67, "close_time": 1626908399999}, {"open_time": 1626908400000, "open": 26.5336, "high": 26.6959, "low": 26.142, "close": 26.643, "volume": 11196.72, "close_time": 1626911999999}, {"open_time": 1626912000000, "open": 26.6719, "high": 27.128, "low": 26.518, "close": 26.7949, "volume": 5809.97, "close_time": 1626915599999}, {"open_time": 1626915600000, "open": 26.6979, "high": 26.6979, "low": 26.368, "close": 26.5223, "volume": 5066.94, "close_time": 1626919199999}, {"open_time": 1626919200000, "open": 26.5099, "high": 26.5099, "low": 25.942, "close": 25.942, "volume": 6037.07, "close_time": 1626922799999}, {"open_time": 1626922800000, "open": 25.9399, "high": 26.3519, "low": 25.9172, "close": 26.2966, "volume": 5805.89, "close_time": 1626926399999}, {"open_time": 1626926400000, "open": 26.2882, "high": 27.0695, "low": 26.2745, "close": 27.0695, "volume": 11554.35, "close_time": 1626929999999}, {"open_time": 1626930000000, "open": 27.0766, "high": 27.1038, "low": 26.3392, "close": 26.3928, "volume": 9452.6, "close_time": 1626933599999}, {"open_time": 1626933600000, "open": 26.333, "high": 26.8574, "low": 26.3235, "close": 26.8208, "volume": 7260.8, "close_time": 1626937199999}, {"open_time": 1626937200000, "open": 26.8676, "high": 27.2756, "low": 26.8588, "close": 27.0389, "volume": 5657.59, "close_time": 1626940799999}, {"open_time": 1626940800000, "open": 26.9873, "high": 27.5701, "low": 26.853, "close": 27.4088, "volume": 7621.46, "close_time": 1626944399999}, {"open_time": 1626944400000, "open": 27.3995, "high": 27.5131, "low": 26.5532, "close": 26.8731, "volume": 9846.84, "close_time": 1626947999999}, {"open_time": 1626948000000, "open": 26.7435, "high": 27.1038, "low": 26.5467, "close": 26.7897, "volume": 5473.97, "close_time": 1626951599999}, {"open_time": 1626951600000, "open": 26.8098, "high": 26.9423, "low": 26.566, "close": 26.7159, "volume": 6523.05, "close_time": 1626955199999}, {"open_time": 1626955200000, "open": 26.7186, "high": 27.1315, "low": 26.3679, "close": 27.0851, "volume": 8628.42, "close_time": 1626958799999}, {"open_time": 1626958800000, "open": 27.0674, "high": 27.1346, "low": 26.8922, "close": 26.8922, "volume": 2955.73, "close_time": 1626962399999}, {"open_time": 1626962400000, "open": 26.9342, "high": 27.204, "low": 26.9142, "close": 27.204, "volume": 4227.26, "close_time": 1626965999999}, {"open_time": 1626966000000, "open": 27.2052, "high": 27.7854, "low": 27.1778, "close": 27.7854, "volume": 9970.03, "close_time": 1626969599999}, {"open_time": 1626969600000, "open": 27.7931, "high": 28.0128, "low": 27.6913, "close": 27.6913, "volume": 6660.11, "close_time": 1626973199999}, {"open_time": 1626973200000, "open": 27.842, "high": 28.1492, "low": 27.8106, "close": 27.9749, "volume": 3631.33, "close_time": 1626976799999}, {"open_time": 1626976800000, "open": 28.0143, "high": 28.1074, "low": 27.7583, "close": 27.7734, "volume": 2151.35, "close_time": 1626980399999}, {"open_time": 1626980400000, "open": 27.7767, "high": 27.8685, "low": 27.7519, "close": 27.7766, "volume": 970.65, "close_time": 1626983999999}, {"open_time": 1626984000000, "open": 27.8483, "high": 27.9881, "low": 27.7607, "close": 27.7969, "volume": 1902.22, "close_time": 1626987599999}, {"open_time": 1626987600000, "open": 27.776, "high": 27.9704, "low": 27.343, "close": 27.343, "volume": 3713.3, "close_time": 1626991199999}, {"open_time": 1626991200000, "open": 27.3334, "high": 27.6527, "low": 27.3141, "close": 27.4578, "volume": 6867.45, "close_time": 1626994799999}, {"open_time": 1626994800000, "open": 27.4682, "high": 27.7314, "low": 27.3226, "close": 27.6884, "volume": 1377.47, "close_time": 1626998399999}, {"open_time": 1626998400000, "open": 27.6884, "high": 27.7709, "low": 27.3026, "close": 27.7572, "volume": 3580.75, "close_time": 1627001999999}, {"open_time": 1627002000000, "open": 27.7853, "high": 28.322, "low": 27.7853, "close": 28.3017, "volume": 1879.45, "close_time": 1627005599999}, {"open_time": 1627005600000, "open": 28.322, "high": 28.6911, "low": 28.0985, "close": 28.5652, "volume": 13548.09, "close_time": 1627009199999}, {"open_time": 1627009200000, "open": 28.5701, "high": 28.6528, "low": 28.187, "close": 28.2853, "volume": 3192.96, "close_time": 1627012799999}, {"open_time": 1627012800000, "open": 28.2473, "high": 28.5076, "low": 27.9808, "close": 28.1602, "volume": 9064.65, "close_time": 1627016399999}, {"open_time": 1627016400000, "open": 28.1678, "high": 28.6019, "low": 28.1678, "close": 28.3662, "volume": 4537.29, "close_time": 1627019999999}, {"open_time": 1627020000000, "open": 28.2789, "high": 28.2838, "low": 28.0889, "close": 28.0889, "volume": 3390.68, "close_time": 1627023599999}, {"open_time": 1627023600000, "open": 28.1031, "high": 28.1171, "low": 27.5163, "close": 27.8907, "volume": 7344.75, "close_time": 1627027199999}, {"open_time": 1627027200000, "open": 27.9009, "high": 27.923, "low": 27.275, "close": 27.3559, "volume": 6665.23, "close_time": 1627030799999}, {"open_time": 1627030800000, "open": 27.2656, "high": 27.4935, "low": 27.1461, "close": 27.2538, "volume": 3403.37, "close_time": 1627034399999}, {"open_time": 1627034400000, "open": 27.2437, "high": 27.3742, "low": 27.1274, "close": 27.2182, "volume": 3636.38, "close_time": 1627037999999}, {"open_time": 1627038000000, "open": 27.2892, "high": 27.8308, "low": 27.2892, "close": 27.5479, "volume": 10194.91, "close_time": 1627041599999}, {"open_time": 1627041600000, "open": 27.5387, "high": 27.6648, "low": 27.3327, "close": 27.6648, "volume": 2258.7, "close_time": 1627045199999}, {"open_time": 1627045200000, "open": 27.6649, "high": 27.7878, "low": 27.5351, "close": 27.7717, "volume": 2597.25, "close_time": 1627048799999}, {"open_time": 1627048800000, "open": 27.7518, "high": 27.8483, "low": 27.5972, "close": 27.5972, "volume": 2931.56, "close_time": 1627052399999}, {"open_time": 1627052400000, "open": 27.5993, "high": 27.5993, "low": 26.8012, "close": 26.8948, "volume": 7057.3, "close_time": 1627055999999}, {"open_time": 1627056000000, "open": 26.8648, "high": 26.8648, "low": 26.409, "close": 26.5732, "volume": 9619.98, "close_time": 1627059599999}, {"open_time": 1627059600000, "open": 26.5388, "high": 26.7744, "low": 26.4911, "close": 26.7651, "volume": 3203.36, "close_time": 1627063199999}, {"open_time": 1627063200000, "open": 26.7342, "high": 26.755, "low": 26.5154, "close": 26.6153, "volume": 3721.14, "close_time": 1627066799999}, {"open_time": 1627066800000, "open": 26.6669, "high": 26.6669, "low": 26.5648, "close": 26.639, "volume": 217.6, "close_time": 1627070399999}, {"open_time": 1627070400000, "open": 26.612, "high": 27.0476, "low": 26.5714, "close": 27.0103, "volume": 1835.33, "close_time": 1627073999999}, {"open_time": 1627074000000, "open": 27.035, "high": 27.3742, "low": 26.9762, "close": 27.2697, "volume": 1950.81, "close_time": 1627077599999}, {"open_time": 1627077600000, "open": 27.3483, "high": 27.8063, "low": 27.2089, "close": 27.8063, "volume": 5914.05, "close_time": 1627081199999}, {"open_time": 1627081200000, "open": 27.8025, "high": 28.5242, "low": 27.6893, "close": 28.4869, "volume": 29484.18, "close_time": 1627084799999}, {"open_time": 1627084800000, "open": 28.5318, "high": 28.9562, "low": 28.2661, "close": 28.6716, "volume": 12202.79, "close_time": 1627088399999}, {"open_time": 1627088400000, "open": 28.6969, "high": 28.7687, "low": 28.4486, "close": 28.7611, "volume": 3536.9, "close_time": 1627091999999}, {"open_time": 1627092000000, "open": 28.7936, "high": 28.8446, "low": 28.6223, "close": 28.7302, "volume": 2363.73, "close_time": 1627095599999}, {"open_time": 1627095600000, "open": 28.6707, "high": 28.7287, "low": 28.4555, "close": 28.7185, "volume": 4190.45, "close_time": 1627099199999}, {"open_time": 1627099200000, "open": 28.7642, "high": 28.8644, "low": 28.5459, "close": 28.6637, "volume": 1079.62, "close_time": 1627102799999}, {"open_time": 1627102800000, "open": 28.5739, "high": 29.2329, "low": 28.5434, "close": 28.8669, "volume": 24115.13, "close_time": 1627106399999}, {"open_time": 1627106400000, "open": 28.9139, "high": 29.4818, "low": 28.9139, "close": 29.4602, "volume": 8586.46, "close_time": 1627109999999}, {"open_time": 1627110000000, "open": 29.3987, "high": 29.4102, "low": 28.7076, "close": 28.7544, "volume": 4194.78, "close_time": 1627113599999}, {"open_time": 1627113600000, "open": 28.8168, "high": 28.8168, "low": 28.2653, "close": 28.4963, "volume": 4437.38, "close_time": 1627117199999}, {"open_time": 1627117200000, "open": 28.4377, "high": 29.1316, "low": 28.3983, "close": 29.0985, "volume": 5369.2, "close_time": 1627120799999}, {"open_time": 1627120800000, "open": 29.0771, "high": 29.1124, "low": 28.6677, "close": 28.8977, "volume": 6122.44, "close_time": 1627124399999}, {"open_time": 1627124400000, "open": 28.9263, "high": 28.9957, "low": 28.4571, "close": 28.6484, "volume": 10608.46, "close_time": 1627127999999}, {"open_time": 1627128000000, "open": 28.6443, "high": 28.8259, "low": 28.5509, "close": 28.8089, "volume": 1422.71, "close_time": 1627131599999}, {"open_time": 1627131600000, "open": 28.8063, "high": 28.9089, "low": 28.5643, "close": 28.5723, "volume": 1294.15, "close_time": 1627135199999}, {"open_time": 1627135200000, "open": 28.5723, "high": 28.7142, "low": 28.3419, "close": 28.5834, "volume": 4839.38, "close_time": 1627138799999}, {"open_time": 1627138800000, "open": 28.5137, "high": 28.7164, "low": 28.3745, "close": 28.4896, "volume": 1965.59, "close_time": 1627142399999}, {"open_time": 1627142400000, "open": 28.4305, "high": 29.267, "low": 28.289, "close": 29.2626, "volume": 7585.56, "close_time": 1627145999999}, {"open_time": 1627146000000, "open": 29.2522, "high": 29.4743, "low": 29.019, "close": 29.216, "volume": 11347.92, "close_time": 1627149599999}, {"open_time": 1627149600000, "open": 29.2368, "high": 29.4437, "low": 28.8773, "close": 28.8773, "volume": 5918.12, "close_time": 1627153199999}, {"open_time": 1627153200000, "open": 28.8663, "high": 28.8715, "low": 28.3715, "close": 28.4305, "volume": 7278.99, "close_time": 1627156799999}, {"open_time": 1627156800000, "open": 28.3773, "high": 28.4107, "low": 28.0094, "close": 28.2691, "volume": 6484.08, "close_time": 1627160399999}, {"open_time": 1627160400000, "open": 28.2676, "high": 28.4864, "low": 28.1104, "close": 28.4864, "volume": 678.62, "close_time": 1627163999999}, {"open_time": 1627164000000, "open": 28.4245, "high": 28.4587, "low": 28.2299, "close": 28.4187, "volume": 4286.01, "close_time": 1627167599999}, {"open_time": 1627167600000, "open": 28.404, "high": 28.7164, "low": 28.1875, "close": 28.7019, "volume": 1545.42, "close_time": 1627171199999}, {"open_time": 1627171200000, "open": 28.6034, "high": 28.8605, "low": 27.806, "close": 28.0617, "volume": 10190.28, "close_time": 1627174799999}, {"open_time": 1627174800000, "open": 27.9771, "high": 28.259, "low": 27.7919, "close": 27.8364, "volume": 5765.32, "close_time": 1627178399999}, {"open_time": 1627178400000, "open": 27.803, "high": 28.3739, "low": 27.803, "close": 28.29, "volume": 3713.02, "close_time": 1627181999999}, {"open_time": 1627182000000, "open": 28.3236, "high": 28.4197, "low": 27.8562, "close": 27.8863, "volume": 2866.1, "close_time": 1627185599999}, {"open_time": 1627185600000, "open": 27.9296, "high": 28.1988, "low": 27.6945, "close": 27.9608, "volume": 7627.6, "close_time": 1627189199999}, {"open_time": 1627189200000, "open": 28.0654, "high": 28.2187, "low": 27.934, "close": 28.1803, "volume": 1470.89, "close_time": 1627192799999}, {"open_time": 1627192800000, "open": 28.1, "high": 28.2898, "low": 28.0515, "close": 28.1988, "volume": 1637.15, "close_time": 1627196399999}, {"open_time": 1627196400000, "open": 28.2889, "high": 28.7585, "low": 28.2734, "close": 28.6043, "volume": 4187.4, "close_time": 1627199999999}, {"open_time": 1627200000000, "open": 28.6425, "high": 28.7642, "low": 28.1584, "close": 28.2688, "volume": 2882.93, "close_time": 1627203599999}, {"open_time": 1627203600000, "open": 28.2942, "high": 28.2942, "low": 28.0553, "close": 28.2711, "volume": 742.03, "close_time": 1627207199999}, {"open_time": 1627207200000, "open": 28.2857, "high": 28.4134, "low": 27.934, "close": 28.0781, "volume": 1650.07, "close_time": 1627210799999}, {"open_time": 1627210800000, "open": 28.012, "high": 28.1747, "low": 27.934, "close": 27.9818, "volume": 2521.93, "close_time": 1627214399999}, {"open_time": 1627214400000, "open": 27.9856, "high": 27.9856, "low": 27.7304, "close": 27.7646, "volume": 1924.66, "close_time": 1627217999999}, {"open_time": 1627218000000, "open": 27.8004, "high": 27.8398, "low": 26.7822, "close": 26.7822, "volume": 21003.04, "close_time": 1627221599999}, {"open_time": 1627221600000, "open": 26.8002, "high": 27.2497, "low": 26.5409, "close": 27.194, "volume": 15985.84, "close_time": 1627225199999}, {"open_time": 1627225200000, "open": 27.2194, "high": 27.4162, "low": 26.929, "close": 27.3289, "volume": 2416.16, "close_time": 1627228799999}, {"open_time": 1627228800000, "open": 27.2607, "high": 27.432, "low": 27.0077, "close": 27.0803, "volume": 2485.94, "close_time": 1627232399999}, {"open_time": 1627232400000, "open": 27.1006, "high": 27.6835, "low": 27.0403, "close": 27.6508, "volume": 1530.6, "close_time": 1627235999999}, {"open_time": 1627236000000, "open": 27.596, "high": 27.6747, "low": 27.4757, "close": 27.542, "volume": 800.52, "close_time": 1627239599999}, {"open_time": 1627239600000, "open": 27.6289, "high": 27.7089, "low": 27.4473, "close": 27.5483, "volume": 1514.2, "close_time": 1627243199999}, {"open_time": 1627243200000, "open": 27.5324, "high": 27.5368, "low": 27.3909, "close": 27.4757, "volume": 1290.68, "close_time": 1627246799999}, {"open_time": 1627246800000, "open": 27.5098, "high": 27.6919, "low": 27.5098, "close": 27.5877, "volume": 468.6, "close_time": 1627250399999}, {"open_time": 1627250400000, "open": 27.5618, "high": 27.8005, "low": 27.3909, "close": 27.7778, "volume": 1881.34, "close_time": 1627253999999}, {"open_time": 1627254000000, "open": 27.8085, "high": 28.2306, "low": 27.7373, "close": 28.2306, "volume": 3789.49, "close_time": 1627257599999}, {"open_time": 1627257600000, "open": 28.232, "high": 29.2824, "low": 28.0212, "close": 29.2824, "volume": 12882.43, "close_time": 1627261199999}, {"open_time": 1627261200000, "open": 29.2824, "high": 31.0924, "low": 28.9447, "close": 30.8072, "volume": 41225.0, "close_time": 1627264799999}, {"open_time": 1627264800000, "open": 30.8161, "high": 30.9136, "low": 29.6657, "close": 29.7713, "volume": 38134.2, "close_time": 1627268399999}, {"open_time": 1627268400000, "open": 29.7926, "high": 30.5802, "low": 29.7926, "close": 30.0899, "volume": 21417.93, "close_time": 1627271999999}, {"open_time": 1627272000000, "open": 30.0725, "high": 30.3997, "low": 29.8985, "close": 30.0784, "volume": 5917.92, "close_time": 1627275599999}, {"open_time": 1627275600000, "open": 30.1144, "high": 30.2665, "low": 29.9538, "close": 30.2034, "volume": 5129.0, "close_time": 1627279199999}, {"open_time": 1627279200000, "open": 30.2218, "high": 30.892, "low": 30.0355, "close": 30.1995, "volume": 9506.08, "close_time": 1627282799999}, {"open_time": 1627282800000, "open": 30.1987, "high": 30.489, "low": 29.5075, "close": 29.6958, "volume": 8840.16, "close_time": 1627286399999}, {"open_time": 1627286400000, "open": 29.7642, "high": 29.7974, "low": 29.2898, "close": 29.733, "volume": 11068.24, "close_time": 1627289999999}, {"open_time": 1627290000000, "open": 29.7222, "high": 29.7494, "low": 29.4498, "close": 29.5104, "volume": 2583.96, "close_time": 1627293599999}, {"open_time": 1627293600000, "open": 29.5093, "high": 30.1896, "low": 29.4825, "close": 30.1047, "volume": 5275.17, "close_time": 1627297199999}, {"open_time": 1627297200000, "open": 30.1033, "high": 30.1257, "low": 29.6827, "close": 30.0028, "volume": 2514.91, "close_time": 1627300799999}, {"open_time": 1627300800000, "open": 29.9745, "high": 30.3012, "low": 29.6765, "close": 30.3012, "volume": 2834.52, "close_time": 1627304399999}, {"open_time": 1627304400000, "open": 30.2917, "high": 30.427, "low": 29.5859, "close": 30.2799, "volume": 10074.35, "close_time": 1627307999999}, {"open_time": 1627308000000, "open": 30.3369, "high": 30.4912, "low": 29.9265, "close": 30.0355, "volume": 5033.7, "close_time": 1627311599999}, {"open_time": 1627311600000, "open": 29.9682, "high": 30.2165, "low": 29.8483, "close": 30.1576, "volume": 7448.92, "close_time": 1627315199999}, {"open_time": 1627315200000, "open": 30.0373, "high": 30.4965, "low": 29.9678, "close": 30.2211, "volume": 7566.6, "close_time": 1627318799999}, {"open_time": 1627318800000, "open": 30.1548, "high": 30.4664, "low": 30.0485, "close": 30.3314, "volume": 4165.76, "close_time": 1627322399999}, {"open_time": 1627322400000, "open": 30.3279, "high": 30.6077, "low": 30.3156, "close": 30.3702, "volume": 7480.67, "close_time": 1627325999999}, {"open_time": 1627326000000, "open": 30.3228, "high": 30.9052, "low": 29.6049, "close": 29.6934, "volume": 13221.02, "close_time": 1627329599999}, {"open_time": 1627329600000, "open": 29.6249, "high": 29.788, "low": 28.1788, "close": 28.5733, "volume": 63218.91, "close_time": 1627333199999}, {"open_time": 1627333200000, "open": 28.5536, "high": 28.7642, "low": 27.8844, "close": 28.435, "volume": 13181.98, "close_time": 1627336799999}, {"open_time": 1627336800000, "open": 28.3185, "high": 28.5701, "low": 27.8911, "close": 28.4854, "volume": 16619.66, "close_time": 1627340399999}, {"open_time": 1627340400000, "open": 28.4404, "high": 28.4839, "low": 28.0932, "close": 28.3181, "volume": 9762.63, "close_time": 1627343999999}, {"open_time": 1627344000000, "open": 28.1906, "high": 28.5652, "low": 27.934, "close": 28.4312, "volume": 6778.8, "close_time": 1627347599999}, {"open_time": 1627347600000, "open": 28.4587, "high": 28.4587, "low": 27.4755, "close": 27.6577, "volume": 11064.68, "close_time": 1627351199999}, {"open_time": 1627351200000, "open": 27.712, "high": 27.8872, "low": 27.1657, "close": 27.3295, "volume": 10357.54, "close_time": 1627354799999}, {"open_time": 1627354800000, "open": 27.2521, "high": 27.6919, "low": 27.13, "close": 27.6154, "volume": 5726.51, "close_time": 1627358399999}, {"open_time": 1627358400000, "open": 27.4995, "high": 27.7709, "low": 27.4624, "close": 27.5598, "volume": 5233.17, "close_time": 1627361999999}, {"open_time": 1627362000000, "open": 27.5553, "high": 27.8592, "low": 27.4995, "close": 27.8592, "volume": 1532.7, "close_time": 1627365599999}, {"open_time": 1627365600000, "open": 27.8113, "high": 27.9522, "low": 27.7167, "close": 27.7343, "volume": 1340.07, "close_time": 1627369199999}, {"open_time": 1627369200000, "open": 27.7461, "high": 27.9038, "low": 27.7009, "close": 27.8508, "volume": 2111.32, "close_time": 1627372799999}, {"open_time": 1627372800000, "open": 27.8381, "high": 28.0511, "low": 27.8045, "close": 28.0177, "volume": 1981.22, "close_time": 1627376399999}, {"open_time": 1627376400000, "open": 28.0761, "high": 28.5776, "low": 28.0761, "close": 28.5697, "volume": 4307.5, "close_time": 1627379999999}, {"open_time": 1627380000000, "open": 28.6092, "high": 28.6092, "low": 28.3643, "close": 28.3715, "volume": 978.92, "close_time": 1627383599999}, {"open_time": 1627383600000, "open": 28.387, "high": 28.7642, "low": 28.162, "close": 28.6608, "volume": 2548.45, "close_time": 1627387199999}, {"open_time": 1627387200000, "open": 28.6738, "high": 28.9107, "low": 28.3183, "close": 28.8517, "volume": 4235.23, "close_time": 1627390799999}, {"open_time": 1627390800000, "open": 28.8626, "high": 28.9475, "low": 28.573, "close": 28.6005, "volume": 3533.19, "close_time": 1627394399999}, {"open_time": 1627394400000, "open": 28.5845, "high": 28.6615, "low": 27.8314, "close": 28.2672, "volume": 10004.12, "close_time": 1627397999999}, {"open_time": 1627398000000, "open": 28.2586, "high": 28.5076, "low": 27.4398, "close": 27.7006, "volume": 7998.91, "close_time": 1627401599999}, {"open_time": 1627401600000, "open": 27.7024, "high": 27.8308, "low": 26.9899, "close": 27.1006, "volume": 9932.52, "close_time": 1627405199999}, {"open_time": 1627405200000, "open": 27.1006, "high": 27.3581, "low": 27.0188, "close": 27.2535, "volume": 4012.97, "close_time": 1627408799999}, {"open_time": 1627408800000, "open": 27.2575, "high": 27.5546, "low": 26.9127, "close": 27.5174, "volume": 8749.33, "close_time": 1627412399999}, {"open_time": 1627412400000, "open": 27.5203, "high": 27.5936, "low": 27.0297, "close": 27.2323, "volume": 5716.36, "close_time": 1627415999999}, {"open_time": 1627416000000, "open": 27.2819, "high": 27.5754, "low": 27.2819, "close": 27.4882, "volume": 1623.43, "close_time": 1627419599999}, {"open_time": 1627419600000, "open": 27.5503, "high": 27.7904, "low": 27.4665, "close": 27.5163, "volume": 5227.52, "close_time": 1627423199999}, {"open_time": 1627423200000, "open": 27.4996, "high": 28.1692, "low": 27.4398, "close": 28.0625, "volume": 3755.6, "close_time": 1627426799999}, {"open_time": 1627426800000, "open": 28.0547, "high": 28.1475, "low": 27.7304, "close": 28.1141, "volume": 3459.2, "close_time": 1627430399999}, {"open_time": 1627430400000, "open": 28.1214, "high": 28.1214, "low": 27.5766, "close": 27.7122, "volume": 3518.33, "close_time": 1627433999999}, {"open_time": 1627434000000, "open": 27.6263, "high": 28.3437, "low": 27.5598, "close": 28.3437, "volume": 5100.09, "close_time": 1627437599999}, {"open_time": 1627437600000, "open": 28.3619, "high": 28.5771, "low": 28.1962, "close": 28.3374, "volume": 5970.22, "close_time": 1627441199999}, {"open_time": 1627441200000, "open": 28.3614, "high": 28.3619, "low": 27.949, "close": 27.949, "volume": 3526.24, "close_time": 1627444799999}, {"open_time": 1627444800000, "open": 27.9866, "high": 28.0478, "low": 27.6474, "close": 27.7805, "volume": 2747.88, "close_time": 1627448399999}, {"open_time": 1627448400000, "open": 27.7238, "high": 28.2187, "low": 27.7238, "close": 27.8985, "volume": 7174.63, "close_time": 1627451999999}, {"open_time": 1627452000000, "open": 27.8969, "high": 27.8969, "low": 27.3744, "close": 27.4575, "volume": 3569.03, "close_time": 1627455599999}, {"open_time": 1627455600000, "open": 27.5503, "high": 28.1722, "low": 27.5503, "close": 28.0276, "volume": 8594.08, "close_time": 1627459199999}, {"open_time": 1627459200000, "open": 28.0499, "high": 28.3193, "low": 27.7351, "close": 27.9307, "volume": 11639.36, "close_time": 1627462799999}, {"open_time": 1627462800000, "open": 27.9219, "high": 28.3619, "low": 27.8692, "close": 28.1417, "volume": 6865.06, "close_time": 1627466399999}, {"open_time": 1627466400000, "open": 28.1758, "high": 28.3619, "low": 28.0839, "close": 28.2405, "volume": 877.45, "close_time": 1627469999999}, {"open_time": 1627470000000, "open": 28.1776, "high": 28.7188, "low": 28.1776, "close": 28.5838, "volume": 5121.29, "close_time": 1627473599999}, {"open_time": 1627473600000, "open": 28.601, "high": 28.7476, "low": 27.949, "close": 28.0262, "volume": 7200.05, "close_time": 1627477199999}, {"open_time": 1627477200000, "open": 28.0297, "high": 28.1673, "low": 27.8562, "close": 27.9605, "volume": 4331.73, "close_time": 1627480799999}, {"open_time": 1627480800000, "open": 27.874, "high": 28.3733, "low": 27.8522, "close": 28.2493, "volume": 4677.33, "close_time": 1627484399999}, {"open_time": 1627484400000, "open": 28.1529, "high": 28.3516, "low": 28.0792, "close": 28.2493, "volume": 1724.13, "close_time": 1627487999999}, {"open_time": 1627488000000, "open": 28.2206, "high": 28.3619, "low": 28.092, "close": 28.3619, "volume": 2821.08, "close_time": 1627491599999}, {"open_time": 1627491600000, "open": 28.3644, "high": 28.5076, "low": 27.6111, "close": 27.6275, "volume": 8871.82, "close_time": 1627495199999}, {"open_time": 1627495200000, "open": 27.5921, "high": 28.2516, "low": 27.4681, "close": 28.0929, "volume": 5278.62, "close_time": 1627498799999}, {"open_time": 1627498800000, "open": 28.1389, "high": 28.1542, "low": 27.6512, "close": 27.98, "volume": 2673.72, "close_time": 1627502399999}, {"open_time": 1627502400000, "open": 27.981, "high": 28.0511, "low": 27.6654, "close": 27.7278, "volume": 2391.62, "close_time": 1627505999999}, {"open_time": 1627506000000, "open": 27.7154, "high": 27.8218, "low": 27.6661, "close": 27.7252, "volume": 659.45, "close_time": 1627509599999}, {"open_time": 1627509600000, "open": 27.7013, "high": 27.9627, "low": 27.5163, "close": 27.5436, "volume": 1460.34, "close_time": 1627513199999}, {"open_time": 1627513200000, "open": 27.6188, "high": 27.926, "low": 27.5989, "close": 27.8789, "volume": 6092.41, "close_time": 1627516799999}, {"open_time": 1627516800000, "open": 27.7792, "high": 27.8203, "low": 27.5329, "close": 27.5329, "volume": 4855.12, "close_time": 1627520399999}, {"open_time": 1627520400000, "open": 27.5214, "high": 27.6807, "low": 27.3383, "close": 27.6597, "volume": 2189.58, "close_time": 1627523999999}, {"open_time": 1627524000000, "open": 27.6159, "high": 27.7655, "low": 27.5921, "close": 27.5921, "volume": 1154.91, "close_time": 1627527599999}, {"open_time": 1627527600000, "open": 27.5421, "high": 27.7438, "low": 27.5163, "close": 27.655, "volume": 932.93, "close_time": 1627531199999}, {"open_time": 1627531200000, "open": 27.6381, "high": 27.9736, "low": 27.6381, "close": 27.8799, "volume": 6711.59, "close_time": 1627534799999}, {"open_time": 1627534800000, "open": 27.8912, "high": 28.3, "low": 27.7791, "close": 28.2986, "volume": 5465.04, "close_time": 1627538399999}, {"open_time": 1627538400000, "open": 28.2888, "high": 28.4639, "low": 28.1529, "close": 28.267, "volume": 2300.23, "close_time": 1627541999999}, {"open_time": 1627542000000, "open": 28.2769, "high": 28.3853, "low": 28.1176, "close": 28.1384, "volume": 1824.5, "close_time": 1627545599999}, {"open_time": 1627545600000, "open": 28.1811, "high": 28.4319, "low": 28.0293, "close": 28.2405, "volume": 2986.56, "close_time": 1627549199999}, {"open_time": 1627549200000, "open": 28.3309, "high": 28.682, "low": 28.3097, "close": 28.4964, "volume": 3341.56, "close_time": 1627552799999}, {"open_time": 1627552800000, "open": 28.5055, "high": 28.5732, "low": 28.328, "close": 28.3962, "volume": 1269.18, "close_time": 1627556399999}, {"open_time": 1627556400000, "open": 28.4254, "high": 28.503, "low": 28.0138, "close": 28.1445, "volume": 1704.12, "close_time": 1627559999999}, {"open_time": 1627560000000, "open": 28.1027, "high": 28.2312, "low": 27.934, "close": 28.1955, "volume": 2374.15, "close_time": 1627563599999}, {"open_time": 1627563600000, "open": 28.2336, "high": 28.5194, "low": 28.2336, "close": 28.3239, "volume": 2627.93, "close_time": 1627567199999}, {"open_time": 1627567200000, "open": 28.3863, "high": 29.752, "low": 28.2464, "close": 29.25, "volume": 27596.66, "close_time": 1627570799999}, {"open_time": 1627570800000, "open": 29.2729, "high": 29.6219, "low": 29.214, "close": 29.5769, "volume": 9313.43, "close_time": 1627574399999}, {"open_time": 1627574400000, "open": 29.6169, "high": 30.3244, "low": 29.6013, "close": 29.876, "volume": 8641.86, "close_time": 1627577999999}, {"open_time": 1627578000000, "open": 29.8439, "high": 30.15, "low": 29.7896, "close": 29.8633, "volume": 2707.94, "close_time": 1627581599999}, {"open_time": 1627581600000, "open": 29.8782, "high": 30.4738, "low": 29.7836, "close": 30.4549, "volume": 7227.5, "close_time": 1627585199999}, {"open_time": 1627585200000, "open": 30.4366, "high": 31.6144, "low": 30.2153, "close": 31.3603, "volume": 24782.9, "close_time": 1627588799999}, {"open_time": 1627588800000, "open": 31.3557, "high": 31.8637, "low": 31.2185, "close": 31.5193, "volume": 10585.09, "close_time": 1627592399999}, {"open_time": 1627592400000, "open": 31.5157, "high": 31.5553, "low": 30.8836, "close": 31.1403, "volume": 5954.53, "close_time": 1627595999999}, {"open_time": 1627596000000, "open": 31.0336, "high": 31.3641, "low": 30.9907, "close": 31.1358, "volume": 4796.42, "close_time": 1627599599999}, {"open_time": 1627599600000, "open": 31.1844, "high": 31.6774, "low": 31.1629, "close": 31.2184, "volume": 9787.6, "close_time": 1627603199999}, {"open_time": 1627603200000, "open": 31.2729, "high": 31.3231, "low": 30.7368, "close": 31.3066, "volume": 7967.84, "close_time": 1627606799999}, {"open_time": 1627606800000, "open": 31.3359, "high": 32.4621, "low": 31.2885, "close": 32.1708, "volume": 18205.46, "close_time": 1627610399999}, {"open_time": 1627610400000, "open": 32.1963, "high": 32.7963, "low": 32.0273, "close": 32.2, "volume": 24865.19, "close_time": 1627613999999}, {"open_time": 1627614000000, "open": 32.2804, "high": 33.0508, "low": 32.176, "close": 32.747, "volume": 13922.99, "close_time": 1627617599999}, {"open_time": 1627617600000, "open": 32.7786, "high": 32.8964, "low": 31.8672, "close": 32.2058, "volume": 13175.0, "close_time": 1627621199999}, {"open_time": 1627621200000, "open": 32.2711, "high": 32.4043, "low": 31.75, "close": 31.9179, "volume": 7888.51, "close_time": 1627624799999}, {"open_time": 1627624800000, "open": 31.9689, "high": 32.2813, "low": 31.7698, "close": 32.1472, "volume": 11728.93, "close_time": 1627628399999}, {"open_time": 1627628400000, "open": 32.132, "high": 32.1816, "low": 31.7554, "close": 32.0439, "volume": 9072.68, "close_time": 1627631999999}, {"open_time": 1627632000000, "open": 32.0522, "high": 32.0784, "low": 30.5276, "close": 30.8523, "volume": 17623.15, "close_time": 1627635599999}, {"open_time": 1627635600000, "open": 30.8169, "high": 30.8169, "low": 29.9835, "close": 30.7359, "volume": 15758.91, "close_time": 1627639199999}, {"open_time": 1627639200000, "open": 30.6708, "high": 31.4461, "low": 30.4716, "close": 31.3, "volume": 11209.76, "close_time": 1627642799999}, {"open_time": 1627642800000, "open": 31.318, "high": 31.4053, "low": 30.8449, "close": 30.962, "volume": 11329.16, "close_time": 1627646399999}, {"open_time": 1627646400000, "open": 30.8973, "high": 31.0409, "low": 30.5276, "close": 30.5623, "volume": 4884.51, "close_time": 1627649999999}, {"open_time": 1627650000000, "open": 30.5214, "high": 30.646, "low": 30.1948, "close": 30.2836, "volume": 6170.65, "close_time": 1627653599999}, {"open_time": 1627653600000, "open": 30.3144, "high": 30.8469, "low": 30.2785, "close": 30.8361, "volume": 3903.07, "close_time": 1627657199999}, {"open_time": 1627657200000, "open": 30.8335, "high": 31.1508, "low": 30.6243, "close": 30.9874, "volume": 11942.85, "close_time": 1627660799999}, {"open_time": 1627660800000, "open": 31.0093, "high": 31.0139, "low": 30.4454, "close": 30.538, "volume": 2698.1, "close_time": 1627664399999}, {"open_time": 1627664400000, "open": 30.6007, "high": 31.6388, "low": 30.5196, "close": 31.6388, "volume": 12461.82, "close_time": 1627667999999}, {"open_time": 1627668000000, "open": 31.5935, "high": 31.6208, "low": 31.0639, "close": 31.3946, "volume": 8579.68, "close_time": 1627671599999}, {"open_time": 1627671600000, "open": 31.3551, "high": 31.8374, "low": 31.3551, "close": 31.7908, "volume": 12333.02, "close_time": 1627675199999}, {"open_time": 1627675200000, "open": 31.8013, "high": 32.3135, "low": 31.6529, "close": 32.136, "volume": 23939.7, "close_time": 1627678799999}, {"open_time": 1627678800000, "open": 32.0731, "high": 32.5445, "low": 32.0549, "close": 32.2495, "volume": 11897.85, "close_time": 1627682399999}, {"open_time": 1627682400000, "open": 32.2934, "high": 32.4955, "low": 32.1344, "close": 32.3598, "volume": 9445.79, "close_time": 1627685999999}, {"open_time": 1627686000000, "open": 32.3598, "high": 32.4972, "low": 31.8818, "close": 32.3543, "volume": 9631.74, "close_time": 1627689599999}, {"open_time": 1627689600000, "open": 32.3497, "high": 33.007, "low": 31.9705, "close": 32.9564, "volume": 9473.1, "close_time": 1627693199999}, {"open_time": 1627693200000, "open": 32.8789, "high": 32.9595, "low": 32.5882, "close": 32.8794, "volume": 3501.23, "close_time": 1627696799999}, {"open_time": 1627696800000, "open": 32.6627, "high": 33.5124, "low": 32.6315, "close": 33.4374, "volume": 7531.75, "close_time": 1627700399999}, {"open_time": 1627700400000, "open": 33.4792, "high": 33.7571, "low": 32.5827, "close": 32.6273, "volume": 7124.62, "close_time": 1627703999999}, {"open_time": 1627704000000, "open": 32.6547, "high": 32.6547, "low": 32.0271, "close": 32.4586, "volume": 8408.77, "close_time": 1627707599999}, {"open_time": 1627707600000, "open": 32.3979, "high": 32.4246, "low": 31.6734, "close": 32.2166, "volume": 5364.59, "close_time": 1627711199999}, {"open_time": 1627711200000, "open": 32.2618, "high": 32.2618, "low": 31.9048, "close": 32.1683, "volume": 2700.45, "close_time": 1627714799999}, {"open_time": 1627714800000, "open": 32.095, "high": 32.3652, "low": 32.095, "close": 32.2453, "volume": 583.29, "close_time": 1627718399999}, {"open_time": 1627718400000, "open": 32.2022, "high": 32.9352, "low": 32.1918, "close": 32.8576, "volume": 8687.17, "close_time": 1627721999999}, {"open_time": 1627722000000, "open": 32.7257, "high": 32.9571, "low": 32.585, "close": 32.9027, "volume": 6713.7, "close_time": 1627725599999}, {"open_time": 1627725600000, "open": 32.9342, "high": 34.0747, "low": 32.9303, "close": 34.0747, "volume": 22297.74, "close_time": 1627729199999}, {"open_time": 1627729200000, "open": 34.101, "high": 34.7808, "low": 33.7334, "close": 34.6192, "volume": 31860.66, "close_time": 1627732799999}, {"open_time": 1627732800000, "open": 34.6177, "high": 34.9677, "low": 34.2972, "close": 34.5258, "volume": 18096.66, "close_time": 1627736399999}, {"open_time": 1627736400000, "open": 34.4966, "high": 34.4966, "low": 33.7981, "close": 34.0049, "volume": 9397.87, "close_time": 1627739999999}, {"open_time": 1627740000000, "open": 33.9676, "high": 34.3378, "low": 33.7031, "close": 34.0004, "volume": 10110.1, "close_time": 1627743599999}, {"open_time": 1627743600000, "open": 33.9998, "high": 34.6177, "low": 33.8964, "close": 34.2668, "volume": 13576.48, "close_time": 1627747199999}, {"open_time": 1627747200000, "open": 34.2346, "high": 34.2974, "low": 33.7707, "close": 33.8035, "volume": 8402.53, "close_time": 1627750799999}, {"open_time": 1627750800000, "open": 33.9533, "high": 34.0, "low": 33.6157, "close": 33.8085, "volume": 4614.99, "close_time": 1627754399999}, {"open_time": 1627754400000, "open": 33.7484, "high": 34.7686, "low": 33.7484, "close": 34.4176, "volume": 14377.88, "close_time": 1627757999999}, {"open_time": 1627758000000, "open": 34.3949, "high": 34.5071, "low": 34.1476, "close": 34.3629, "volume": 3429.48, "close_time": 1627761599999}, {"open_time": 1627761600000, "open": 34.3892, "high": 34.987, "low": 34.309, "close": 34.809, "volume": 6038.16, "close_time": 1627765199999}, {"open_time": 1627765200000, "open": 34.889, "high": 36.2166, "low": 34.7488, "close": 36.0437, "volume": 15836.55, "close_time": 1627768799999}, {"open_time": 1627768800000, "open": 36.0476, "high": 36.4902, "low": 35.7612, "close": 36.1544, "volume": 11668.23, "close_time": 1627772399999}, {"open_time": 1627772400000, "open": 36.1299, "high": 36.9444, "low": 36.1299, "close": 36.7489, "volume": 13429.05, "close_time": 1627775999999}, {"open_time": 1627776000000, "open": 36.8003, "high": 36.813, "low": 35.6575, "close": 36.1063, "volume": 23503.61, "close_time": 1627779599999}, {"open_time": 1627779600000, "open": 36.1161, "high": 36.1469, "low": 35.39, "close": 35.645, "volume": 13563.89, "close_time": 1627783199999}, {"open_time": 1627783200000, "open": 35.6791, "high": 35.7404, "low": 35.3021, "close": 35.6365, "volume": 7008.81, "close_time": 1627786799999}, {"open_time": 1627786800000, "open": 35.6597, "high": 36.2757, "low": 35.5547, "close": 36.1108, "volume": 5108.25, "close_time": 1627790399999}, {"open_time": 1627790400000, "open": 36.0689, "high": 36.1524, "low": 35.5227, "close": 35.5227, "volume": 2479.35, "close_time": 1627793999999}, {"open_time": 1627794000000, "open": 35.548, "high": 35.6594, "low": 35.1938, "close": 35.2645, "volume": 6919.22, "close_time": 1627797599999}, {"open_time": 1627797600000, "open": 35.388, "high": 35.7404, "low": 35.183, "close": 35.7017, "volume": 1420.22, "close_time": 1627801199999}, {"open_time": 1627801200000, "open": 35.663, "high": 35.8344, "low": 35.2651, "close": 35.3266, "volume": 10781.57, "close_time": 1627804799999}, {"open_time": 1627804800000, "open": 35.3139, "high": 35.5585, "low": 35.2186, "close": 35.5027, "volume": 2024.4, "close_time": 1627808399999}, {"open_time": 1627808400000, "open": 35.4637, "high": 35.9662, "low": 35.4637, "close": 35.7631, "volume": 11439.29, "close_time": 1627811999999}, {"open_time": 1627812000000, "open": 35.781, "high": 35.781, "low": 35.0971, "close": 35.1398, "volume": 5136.56, "close_time": 1627815599999}, {"open_time": 1627815600000, "open": 35.171, "high": 35.3956, "low": 34.7595, "close": 35.1379, "volume": 5621.97, "close_time": 1627819199999}, {"open_time": 1627819200000, "open": 35.121, "high": 35.3949, "low": 35.0627, "close": 35.1447, "volume": 2679.18, "close_time": 1627822799999}, {"open_time": 1627822800000, "open": 35.0868, "high": 35.2695, "low": 35.0868, "close": 35.1074, "volume": 1594.63, "close_time": 1627826399999}, {"open_time": 1627826400000, "open": 35.0871, "high": 35.381, "low": 34.9963, "close": 35.3044, "volume": 4309.45, "close_time": 1627829999999}, {"open_time": 1627830000000, "open": 35.3261, "high": 35.9522, "low": 35.1818, "close": 35.4626, "volume": 12045.54, "close_time": 1627833599999}, {"open_time": 1627833600000, "open": 35.4853, "high": 35.4853, "low": 34.3119, "close": 35.2326, "volume": 12271.48, "close_time": 1627837199999}, {"open_time": 1627837200000, "open": 35.2344, "high": 35.424, "low": 34.721, "close": 35.1235, "volume": 11830.88, "close_time": 1627840799999}, {"open_time": 1627840800000, "open": 35.1466, "high": 35.3975, "low": 34.9811, "close": 35.1583, "volume": 3237.47, "close_time": 1627844399999}, {"open_time": 1627844400000, "open": 35.1787, "high": 35.7114, "low": 34.7628, "close": 35.4987, "volume": 12402.33, "close_time": 1627847999999}, {"open_time": 1627848000000, "open": 35.5414, "high": 36.2446, "low": 35.3001, "close": 35.3234, "volume": 15251.8, "close_time": 1627851599999}, {"open_time": 1627851600000, "open": 35.2743, "high": 35.3949, "low": 35.113, "close": 35.1678, "volume": 2922.84, "close_time": 1627855199999}, {"open_time": 1627855200000, "open": 35.1454, "high": 35.323, "low": 34.2207, "close": 34.5424, "volume": 5985.55, "close_time": 1627858799999}, {"open_time": 1627858800000, "open": 34.5104, "high": 34.9126, "low": 33.2598, "close": 34.2377, "volume": 23176.54, "close_time": 1627862399999}, {"open_time": 1627862400000, "open": 34.1704, "high": 34.3597, "low": 33.4237, "close": 33.5701, "volume": 10878.89, "close_time": 1627865999999}, {"open_time": 1627866000000, "open": 33.4992, "high": 34.3864, "low": 33.3483, "close": 34.0759, "volume": 8904.22, "close_time": 1627869599999}, {"open_time": 1627869600000, "open": 33.9969, "high": 34.8461, "low": 33.9324, "close": 34.7881, "volume": 4353.91, "close_time": 1627873199999}, {"open_time": 1627873200000, "open": 34.8461, "high": 35.0641, "low": 34.7886, "close": 34.9227, "volume": 3465.12, "close_time": 1627876799999}, {"open_time": 1627876800000, "open": 34.875, "high": 35.0067, "low": 34.5523, "close": 34.5924, "volume": 3900.29, "close_time": 1627880399999}, {"open_time": 1627880400000, "open": 34.6312, "high": 34.9126, "low": 34.3519, "close": 34.6555, "volume": 6747.8, "close_time": 1627883999999}, {"open_time": 1627884000000, "open": 34.615, "high": 35.6584, "low": 34.5202, "close": 35.5752, "volume": 5829.27, "close_time": 1627887599999}, {"open_time": 1627887600000, "open": 35.5863, "high": 35.9203, "low": 35.293, "close": 35.4055, "volume": 5829.55, "close_time": 1627891199999}, {"open_time": 1627891200000, "open": 35.4218, "high": 35.5988, "low": 34.9089, "close": 35.0245, "volume": 6441.82, "close_time": 1627894799999}, {"open_time": 1627894800000, "open": 34.9986, "high": 35.3765, "low": 34.8235, "close": 35.2187, "volume": 2157.65, "close_time": 1627898399999}, {"open_time": 1627898400000, "open": 35.2602, "high": 35.2602, "low": 34.8032, "close": 34.8193, "volume": 5883.73, "close_time": 1627901999999}, {"open_time": 1627902000000, "open": 34.8523, "high": 34.9646, "low": 34.5247, "close": 34.5568, "volume": 8310.03, "close_time": 1627905599999}, {"open_time": 1627905600000, "open": 34.5568, "high": 34.6932, "low": 33.573, "close": 33.9113, "volume": 10233.7, "close_time": 1627909199999}, {"open_time": 1627909200000, "open": 33.9654, "high": 33.973, "low": 33.6739, "close": 33.973, "volume": 3113.06, "close_time": 1627912799999}, {"open_time": 1627912800000, "open": 33.9877, "high": 34.1181, "low": 33.8062, "close": 33.9625, "volume": 1467.3, "close_time": 1627916399999}, {"open_time": 1627916400000, "open": 33.9944, "high": 34.1438, "low": 33.827, "close": 33.8894, "volume": 2753.02, "close_time": 1627919999999}, {"open_time": 1627920000000, "open": 33.845, "high": 34.0188, "low": 33.6247, "close": 33.6893, "volume": 4826.04, "close_time": 1627923599999}, {"open_time": 1627923600000, "open": 33.7153, "high": 33.97, "low": 33.6649, "close": 33.8744, "volume": 1187.92, "close_time": 1627927199999}, {"open_time": 1627927200000, "open": 33.9284, "high": 33.9935, "low": 33.6045, "close": 33.97, "volume": 1546.92, "close_time": 1627930799999}, {"open_time": 1627930800000, "open": 33.9885, "high": 34.0428, "low": 33.5442, "close": 33.6772, "volume": 6007.72, "close_time": 1627934399999}, {"open_time": 1627934400000, "open": 33.6457, "high": 33.7067, "low": 33.0155, "close": 33.3134, "volume": 6111.78, "close_time": 1627937999999}, {"open_time": 1627938000000, "open": 33.2789, "high": 33.4189, "low": 33.0419, "close": 33.3469, "volume": 1089.28, "close_time": 1627941599999}, {"open_time": 1627941600000, "open": 33.2823, "high": 33.5866, "low": 33.2823, "close": 33.5866, "volume": 1036.52, "close_time": 1627945199999}, {"open_time": 1627945200000, "open": 33.5636, "high": 33.7026, "low": 33.1076, "close": 33.2019, "volume": 6731.17, "close_time": 1627948799999}, {"open_time": 1627948800000, "open": 33.1929, "high": 33.6576, "low": 32.7326, "close": 33.3267, "volume": 8442.74, "close_time": 1627952399999}, {"open_time": 1627952400000, "open": 33.2655, "high": 33.2655, "low": 32.8918, "close": 32.9038, "volume": 3660.94, "close_time": 1627955999999}, {"open_time": 1627956000000, "open": 32.8778, "high": 33.4512, "low": 32.8762, "close": 33.1669, "volume": 2555.58, "close_time": 1627959599999}, {"open_time": 1627959600000, "open": 33.1518, "high": 33.4896, "low": 33.0886, "close": 33.2159, "volume": 5581.62, "close_time": 1627963199999}, {"open_time": 1627963200000, "open": 33.0796, "high": 33.5511, "low": 33.0122, "close": 33.0929, "volume": 2343.34, "close_time": 1627966799999}, {"open_time": 1627966800000, "open": 33.0278, "high": 33.0418, "low": 32.345, "close": 32.8835, "volume": 6727.38, "close_time": 1627970399999}, {"open_time": 1627970400000, "open": 32.8235, "high": 33.3043, "low": 32.8235, "close": 33.3043, "volume": 2665.35, "close_time": 1627973999999}, {"open_time": 1627974000000, "open": 33.1, "high": 33.5159, "low": 32.968, "close": 33.4938, "volume": 2213.19, "close_time": 1627977599999}, {"open_time": 1627977600000, "open": 33.5245, "high": 33.5338, "low": 33.1208, "close": 33.2346, "volume": 2328.53, "close_time": 1627981199999}, {"open_time": 1627981200000, "open": 33.2277, "high": 33.4896, "low": 33.0478, "close": 33.4896, "volume": 2330.99, "close_time": 1627984799999}, {"open_time": 1627984800000, "open": 33.5132, "high": 34.0093, "low": 33.4535, "close": 33.8105, "volume": 2966.1, "close_time": 1627988399999}, {"open_time": 1627988400000, "open": 33.7938, "high": 34.6, "low": 33.7034, "close": 34.2736, "volume": 16413.75, "close_time": 1627991999999}, {"open_time": 1627992000000, "open": 34.452, "high": 35.8336, "low": 33.7369, "close": 35.6004, "volume": 31361.84, "close_time": 1627995599999}, {"open_time": 1627995600000, "open": 35.5544, "high": 35.7, "low": 34.8723, "close": 34.998, "volume": 19240.11, "close_time": 1627999199999}, {"open_time": 1627999200000, "open": 35.0956, "high": 35.2078, "low": 34.5202, "close": 34.587, "volume": 12797.31, "close_time": 1628002799999}, {"open_time": 1628002800000, "open": 34.5615, "high": 35.0156, "low": 34.1984, "close": 34.9021, "volume": 12140.48, "close_time": 1628006399999}, {"open_time": 1628006400000, "open": 34.9096, "high": 35.0999, "low": 34.4265, "close": 35.0121, "volume": 4906.32, "close_time": 1628009999999}, {"open_time": 1628010000000, "open": 35.1075, "high": 35.4865, "low": 34.6802, "close": 34.7421, "volume": 9024.93, "close_time": 1628013599999}, {"open_time": 1628013600000, "open": 34.6736, "high": 34.9126, "low": 34.4402, "close": 34.7317, "volume": 7787.47, "close_time": 1628017199999}, {"open_time": 1628017200000, "open": 34.7745, "high": 34.9539, "low": 34.5525, "close": 34.634, "volume": 1456.99, "close_time": 1628020799999}, {"open_time": 1628020800000, "open": 34.7174, "high": 34.7195, "low": 34.1209, "close": 34.3796, "volume": 4468.38, "close_time": 1628024399999}, {"open_time": 1628024400000, "open": 34.404, "high": 34.6203, "low": 34.404, "close": 34.561, "volume": 518.27, "close_time": 1628027999999}, {"open_time": 1628028000000, "open": 34.5493, "high": 34.7434, "low": 34.2794, "close": 34.4135, "volume": 1566.4, "close_time": 1628031599999}, {"open_time": 1628031600000, "open": 34.4679, "high": 34.5479, "low": 33.8379, "close": 34.1113, "volume": 8466.07, "close_time": 1628035199999}, {"open_time": 1628035200000, "open": 34.0913, "high": 34.1812, "low": 33.5184, "close": 34.022, "volume": 7901.01, "close_time": 1628038799999}, {"open_time": 1628038800000, "open": 34.0456, "high": 34.3698, "low": 33.8379, "close": 34.2473, "volume": 3351.46, "close_time": 1628042399999}, {"open_time": 1628042400000, "open": 34.2896, "high": 34.4459, "low": 33.9212, "close": 33.9576, "volume": 3749.22, "close_time": 1628045999999}, {"open_time": 1628046000000, "open": 33.9734, "high": 34.0507, "low": 33.6967, "close": 33.7615, "volume": 4981.65, "close_time": 1628049599999}, {"open_time": 1628049600000, "open": 33.6845, "high": 34.1178, "low": 33.6155, "close": 33.9212, "volume": 6693.74, "close_time": 1628053199999}, {"open_time": 1628053200000, "open": 33.9375, "high": 34.3946, "low": 33.796, "close": 33.8864, "volume": 4180.1, "close_time": 1628056799999}, {"open_time": 1628056800000, "open": 33.8465, "high": 34.2142, "low": 33.7803, "close": 33.8942, "volume": 3402.67, "close_time": 1628060399999}, {"open_time": 1628060400000, "open": 33.8738, "high": 33.8913, "low": 33.5184, "close": 33.7134, "volume": 5467.04, "close_time": 1628063999999}, {"open_time": 1628064000000, "open": 33.6969, "high": 33.7802, "low": 33.2662, "close": 33.4452, "volume": 7073.79, "close_time": 1628067599999}, {"open_time": 1628067600000, "open": 33.4161, "high": 33.6932, "low": 33.296, "close": 33.6932, "volume": 2468.83, "close_time": 1628071199999}, {"open_time": 1628071200000, "open": 33.6917, "high": 34.1178, "low": 33.4473, "close": 34.1178, "volume": 4074.29, "close_time": 1628074799999}, {"open_time": 1628074800000, "open": 34.1278, "high": 34.3816, "low": 34.1278, "close": 34.3253, "volume": 2139.34, "close_time": 1628078399999}, {"open_time": 1628078400000, "open": 34.3394, "high": 35.0488, "low": 34.3394, "close": 34.9539, "volume": 10566.9, "close_time": 1628081999999}, {"open_time": 1628082000000, "open": 34.9782, "high": 35.3353, "low": 34.8347, "close": 35.075, "volume": 16255.7, "close_time": 1628085599999}, {"open_time": 1628085600000, "open": 35.1115, "high": 35.3353, "low": 34.766, "close": 35.192, "volume": 4237.24, "close_time": 1628089199999}, {"open_time": 1628089200000, "open": 35.2939, "high": 35.6223, "low": 35.2939, "close": 35.3869, "volume": 9488.46, "close_time": 1628092799999}, {"open_time": 1628092800000, "open": 35.4022, "high": 36.2798, "low": 35.3768, "close": 36.187, "volume": 8197.45, "close_time": 1628096399999}, {"open_time": 1628096400000, "open": 36.2287, "high": 36.2287, "low": 35.4395, "close": 35.5451, "volume": 8328.49, "close_time": 1628099999999}, {"open_time": 1628100000000, "open": 35.5522, "high": 36.2465, "low": 35.5443, "close": 35.9419, "volume": 4476.57, "close_time": 1628103599999}, {"open_time": 1628103600000, "open": 36.0819, "high": 36.421, "low": 35.9216, "close": 36.2431, "volume": 10192.62, "close_time": 1628107199999}, {"open_time": 1628107200000, "open": 36.2949, "high": 36.473, "low": 36.2135, "close": 36.4584, "volume": 3777.79, "close_time": 1628110799999}, {"open_time": 1628110800000, "open": 36.4455, "high": 36.5455, "low": 36.1052, "close": 36.3266, "volume": 7685.01, "close_time": 1628114399999}, {"open_time": 1628114400000, "open": 36.3868, "high": 36.6439, "low": 35.7476, "close": 35.9064, "volume": 7148.59, "close_time": 1628117999999}, {"open_time": 1628118000000, "open": 35.9011, "high": 36.147, "low": 35.7555, "close": 35.7555, "volume": 1663.7, "close_time": 1628121599999}, {"open_time": 1628121600000, "open": 35.8126, "high": 36.2646, "low": 35.6252, "close": 35.9188, "volume": 8736.21, "close_time": 1628125199999}, {"open_time": 1628125200000, "open": 35.9145, "high": 36.0928, "low": 35.5127, "close": 36.0439, "volume": 6200.64, "close_time": 1628128799999}, {"open_time": 1628128800000, "open": 35.9476, "high": 36.4458, "low": 35.9476, "close": 36.3374, "volume": 2737.55, "close_time": 1628132399999}, {"open_time": 1628132400000, "open": 36.3306, "high": 37.4476, "low": 36.3306, "close": 37.233, "volume": 18538.6, "close_time": 1628135999999}, {"open_time": 1628136000000, "open": 37.2555, "high": 37.4294, "low": 36.7963, "close": 36.9532, "volume": 3487.62, "close_time": 1628139599999}, {"open_time": 1628139600000, "open": 36.8559, "high": 37.2, "low": 36.7311, "close": 36.8787, "volume": 2145.03, "close_time": 1628143199999}, {"open_time": 1628143200000, "open": 36.7757, "high": 36.7896, "low": 36.3734, "close": 36.7531, "volume": 5980.01, "close_time": 1628146799999}, {"open_time": 1628146800000, "open": 36.7401, "high": 36.8538, "low": 36.3287, "close": 36.6735, "volume": 2549.68, "close_time": 1628150399999}, {"open_time": 1628150400000, "open": 36.6077, "high": 36.9678, "low": 36.0974, "close": 36.1477, "volume": 8685.17, "close_time": 1628153999999}, {"open_time": 1628154000000, "open": 36.1873, "high": 36.6345, "low": 35.9541, "close": 36.3323, "volume": 9660.7, "close_time": 1628157599999}, {"open_time": 1628157600000, "open": 36.287, "high": 37.189, "low": 36.2244, "close": 36.7639, "volume": 8951.8, "close_time": 1628161199999}, {"open_time": 1628161200000, "open": 36.7476, "high": 37.1067, "low": 36.7106, "close": 36.7986, "volume": 3280.51, "close_time": 1628164799999}, {"open_time": 1628164800000, "open": 36.8105, "high": 37.0494, "low": 36.0016, "close": 36.8209, "volume": 8941.46, "close_time": 1628168399999}, {"open_time": 1628168400000, "open": 36.8935, "high": 38.1519, "low": 36.8881, "close": 37.3078, "volume": 42532.4, "close_time": 1628171999999}, {"open_time": 1628172000000, "open": 37.4019, "high": 38.2459, "low": 37.0818, "close": 37.3181, "volume": 14941.75, "close_time": 1628175599999}, {"open_time": 1628175600000, "open": 37.3163, "high": 37.3623, "low": 36.5244, "close": 36.7651, "volume": 11695.12, "close_time": 1628179199999}, {"open_time": 1628179200000, "open": 36.714, "high": 36.9678, "low": 36.063, "close": 36.5223, "volume": 2141.42, "close_time": 1628182799999}, {"open_time": 1628182800000, "open": 36.5223, "high": 37.1539, "low": 36.4579, "close": 37.1097, "volume": 8070.01, "close_time": 1628186399999}, {"open_time": 1628186400000, "open": 37.0682, "high": 37.1137, "low": 36.7379, "close": 37.0772, "volume": 2391.58, "close_time": 1628189999999}, {"open_time": 1628190000000, "open": 37.0696, "high": 37.358, "low": 36.8945, "close": 36.9174, "volume": 2749.76, "close_time": 1628193599999}, {"open_time": 1628193600000, "open": 36.9556, "high": 37.3743, "low": 36.8635, "close": 37.2673, "volume": 2637.81, "close_time": 1628197199999}, {"open_time": 1628197200000, "open": 37.3438, "high": 37.7777, "low": 37.1537, "close": 37.4229, "volume": 3679.05, "close_time": 1628200799999}, {"open_time": 1628200800000, "open": 37.4252, "high": 37.5934, "low": 37.208, "close": 37.3895, "volume": 1236.97, "close_time": 1628204399999}, {"open_time": 1628204400000, "open": 37.377, "high": 37.6423, "low": 37.3303, "close": 37.3536, "volume": 1858.76, "close_time": 1628207999999}, {"open_time": 1628208000000, "open": 37.4165, "high": 37.4751, "low": 36.835, "close": 36.8777, "volume": 6184.64, "close_time": 1628211599999}, {"open_time": 1628211600000, "open": 36.9312, "high": 36.94, "low": 36.374, "close": 36.5653, "volume": 8380.93, "close_time": 1628215199999}, {"open_time": 1628215200000, "open": 36.5684, "high": 36.5684, "low": 36.1076, "close": 36.3263, "volume": 2174.32, "close_time": 1628218799999}, {"open_time": 1628218800000, "open": 36.2907, "high": 36.5332, "low": 35.8095, "close": 35.9354, "volume": 4570.76, "close_time": 1628222399999}, {"open_time": 1628222400000, "open": 35.8871, "high": 36.0335, "low": 35.6858, "close": 35.9973, "volume": 2490.54, "close_time": 1628225999999}, {"open_time": 1628226000000, "open": 35.9932, "high": 36.3756, "low": 35.9456, "close": 36.3558, "volume": 2339.73, "close_time": 1628229599999}, {"open_time": 1628229600000, "open": 36.3854, "high": 36.799, "low": 36.3375, "close": 36.799, "volume": 1639.52, "close_time": 1628233199999}, {"open_time": 1628233200000, "open": 36.7346, "high": 37.0676, "low": 36.6472, "close": 37.0466, "volume": 3863.23, "close_time": 1628236799999}, {"open_time": 1628236800000, "open": 37.0768, "high": 37.2316, "low": 36.8274, "close": 37.2119, "volume": 4236.4, "close_time": 1628240399999}, {"open_time": 1628240400000, "open": 37.2051, "high": 37.2207, "low": 36.8395, "close": 37.0612, "volume": 1697.39, "close_time": 1628243999999}, {"open_time": 1628244000000, "open": 36.9231, "high": 37.1697, "low": 36.791, "close": 37.0682, "volume": 1156.5, "close_time": 1628247599999}, {"open_time": 1628247600000, "open": 37.0262, "high": 37.0974, "low": 36.8663, "close": 36.9723, "volume": 638.69, "close_time": 1628251199999}, {"open_time": 1628251200000, "open": 36.9382, "high": 37.3384, "low": 36.7278, "close": 37.0278, "volume": 2829.34, "close_time": 1628254799999}, {"open_time": 1628254800000, "open": 37.0425, "high": 38.1182, "low": 37.0425, "close": 37.9196, "volume": 7343.48, "close_time": 1628258399999}, {"open_time": 1628258400000, "open": 37.8252, "high": 38.9805, "low": 37.7362, "close": 38.9746, "volume": 16920.38, "close_time": 1628261999999}, {"open_time": 1628262000000, "open": 38.9178, "high": 39.6809, "low": 38.8308, "close": 39.6809, "volume": 8789.02, "close_time": 1628265599999}, {"open_time": 1628265600000, "open": 39.6763, "high": 40.15, "low": 39.3527, "close": 39.5014, "volume": 19910.12, "close_time": 1628269199999}, {"open_time": 1628269200000, "open": 39.5614, "high": 40.3804, "low": 39.5614, "close": 39.9466, "volume": 5021.08, "close_time": 1628272799999}, {"open_time": 1628272800000, "open": 39.8517, "high": 40.0675, "low": 39.7295, "close": 39.9795, "volume": 3518.39, "close_time": 1628276399999}, {"open_time": 1628276400000, "open": 40.0167, "high": 40.369, "low": 39.7458, "close": 39.871, "volume": 6076.4, "close_time": 1628279999999}, {"open_time": 1628280000000, "open": 39.9216, "high": 39.9216, "low": 39.3507, "close": 39.4949, "volume": 4307.23, "close_time": 1628283599999}, {"open_time": 1628283600000, "open": 39.5446, "high": 39.5602, "low": 38.9778, "close": 39.0342, "volume": 1458.96, "close_time": 1628287199999}, {"open_time": 1628287200000, "open": 39.0324, "high": 39.6851, "low": 39.0324, "close": 39.6851, "volume": 625.64, "close_time": 1628290799999}, {"open_time": 1628290800000, "open": 39.6553, "high": 39.7042, "low": 39.3934, "close": 39.5206, "volume": 2516.95, "close_time": 1628294399999}, {"open_time": 1628294400000, "open": 39.4484, "high": 39.6931, "low": 38.775, "close": 39.6931, "volume": 7945.16, "close_time": 1628297999999}, {"open_time": 1628298000000, "open": 39.6875, "high": 39.929, "low": 39.3934, "close": 39.807, "volume": 1825.87, "close_time": 1628301599999}, {"open_time": 1628301600000, "open": 39.8158, "high": 39.8652, "low": 39.5092, "close": 39.8261, "volume": 861.95, "close_time": 1628305199999}, {"open_time": 1628305200000, "open": 39.7511, "high": 40.1335, "low": 39.5179, "close": 40.0192, "volume": 3166.98, "close_time": 1628308799999}, {"open_time": 1628308800000, "open": 40.0192, "high": 40.0632, "low": 39.4997, "close": 39.7354, "volume": 2036.3, "close_time": 1628312399999}, {"open_time": 1628312400000, "open": 39.7577, "high": 39.95, "low": 39.5584, "close": 39.5584, "volume": 1402.69, "close_time": 1628315999999}, {"open_time": 1628316000000, "open": 39.5913, "high": 39.5913, "low": 38.8558, "close": 39.1053, "volume": 7086.86, "close_time": 1628319599999}, {"open_time": 1628319600000, "open": 39.1511, "high": 39.6936, "low": 39.1511, "close": 39.4564, "volume": 2972.15, "close_time": 1628323199999}, {"open_time": 1628323200000, "open": 39.432, "high": 39.693, "low": 39.2418, "close": 39.6834, "volume": 3270.56, "close_time": 1628326799999}, {"open_time": 1628326800000, "open": 39.6566, "high": 40.3914, "low": 39.5895, "close": 40.1081, "volume": 6080.35, "close_time": 1628330399999}, {"open_time": 1628330400000, "open": 40.1097, "high": 40.4879, "low": 39.9161, "close": 40.1289, "volume": 6456.35, "close_time": 1628333999999}, {"open_time": 1628334000000, "open": 40.132, "high": 40.2726, "low": 39.7423, "close": 40.052, "volume": 1568.18, "close_time": 1628337599999}, {"open_time": 1628337600000, "open": 39.9882, "high": 40.3025, "low": 38.4038, "close": 38.8247, "volume": 12349.13, "close_time": 1628341199999}, {"open_time": 1628341200000, "open": 38.6957, "high": 39.5021, "low": 38.3895, "close": 38.8087, "volume": 7539.39, "close_time": 1628344799999}, {"open_time": 1628344800000, "open": 38.9112, "high": 39.0447, "low": 38.7272, "close": 38.7338, "volume": 3338.71, "close_time": 1628348399999}, {"open_time": 1628348400000, "open": 38.7156, "high": 39.0381, "low": 38.4941, "close": 38.52, "volume": 5765.07, "close_time": 1628351999999}, {"open_time": 1628352000000, "open": 38.4912, "high": 38.564, "low": 37.5707, "close": 38.2587, "volume": 12397.11, "close_time": 1628355599999}, {"open_time": 1628355600000, "open": 38.2649, "high": 38.3118, "low": 37.6204, "close": 38.0413, "volume": 5027.88, "close_time": 1628359199999}, {"open_time": 1628359200000, "open": 38.0315, "high": 38.7272, "low": 37.8484, "close": 38.6523, "volume": 4686.56, "close_time": 1628362799999}, {"open_time": 1628362800000, "open": 38.5914, "high": 38.93, "low": 38.1577, "close": 38.6582, "volume": 5590.65, "close_time": 1628366399999}, {"open_time": 1628366400000, "open": 38.56, "high": 38.8575, "low": 38.5118, "close": 38.76, "volume": 1495.88, "close_time": 1628369999999}, {"open_time": 1628370000000, "open": 38.7901, "high": 39.223, "low": 38.6376, "close": 38.6846, "volume": 6558.38, "close_time": 1628373599999}, {"open_time": 1628373600000, "open": 38.7691, "high": 39.1511, "low": 38.7232, "close": 38.915, "volume": 2018.93, "close_time": 1628377199999}, {"open_time": 1628377200000, "open": 39.0633, "high": 39.5737, "low": 39.0607, "close": 39.3753, "volume": 2671.39, "close_time": 1628380799999}, {"open_time": 1628380800000, "open": 39.4497, "high": 39.5241, "low": 38.9105, "close": 39.0644, "volume": 2682.72, "close_time": 1628384399999}, {"open_time": 1628384400000, "open": 39.0371, "high": 39.0371, "low": 37.9585, "close": 38.2867, "volume": 5306.05, "close_time": 1628387999999}, {"open_time": 1628388000000, "open": 38.1973, "high": 38.3892, "low": 37.9707, "close": 38.2805, "volume": 987.06, "close_time": 1628391599999}, {"open_time": 1628391600000, "open": 38.3335, "high": 38.7635, "low": 38.3159, "close": 38.7598, "volume": 2017.47, "close_time": 1628395199999}, {"open_time": 1628395200000, "open": 38.7762, "high": 38.8535, "low": 38.4206, "close": 38.4541, "volume": 607.93, "close_time": 1628398799999}, {"open_time": 1628398800000, "open": 38.3933, "high": 38.7537, "low": 38.246, "close": 38.7537, "volume": 720.13, "close_time": 1628402399999}, {"open_time": 1628402400000, "open": 38.7912, "high": 39.3874, "low": 38.5706, "close": 39.3395, "volume": 2980.61, "close_time": 1628405999999}, {"open_time": 1628406000000, "open": 39.3296, "high": 39.3297, "low": 38.7272, "close": 38.7816, "volume": 3521.37, "close_time": 1628409599999}, {"open_time": 1628409600000, "open": 38.7816, "high": 39.2347, "low": 38.4553, "close": 38.4755, "volume": 6520.34, "close_time": 1628413199999}, {"open_time": 1628413200000, "open": 38.4588, "high": 39.0381, "low": 38.4588, "close": 38.7156, "volume": 2852.63, "close_time": 1628416799999}, {"open_time": 1628416800000, "open": 38.8409, "high": 38.9186, "low": 38.2602, "close": 38.4937, "volume": 2985.02, "close_time": 1628420399999}, {"open_time": 1628420400000, "open": 38.3786, "high": 38.6198, "low": 38.2212, "close": 38.2212, "volume": 1434.89, "close_time": 1628423999999}, {"open_time": 1628424000000, "open": 38.215, "high": 38.7635, "low": 38.1817, "close": 38.7635, "volume": 1833.84, "close_time": 1628427599999}, {"open_time": 1628427600000, "open": 38.7294, "high": 38.8247, "low": 38.4485, "close": 38.651, "volume": 1252.49, "close_time": 1628431199999}, {"open_time": 1628431200000, "open": 38.6743, "high": 38.7016, "low": 37.3419, "close": 37.4292, "volume": 7389.66, "close_time": 1628434799999}, {"open_time": 1628434800000, "open": 37.3418, "high": 37.8515, "low": 37.3418, "close": 37.7328, "volume": 1682.06, "close_time": 1628438399999}, {"open_time": 1628438400000, "open": 37.7629, "high": 37.8821, "low": 37.5002, "close": 37.6777, "volume": 3914.73, "close_time": 1628441999999}, {"open_time": 1628442000000, "open": 37.7533, "high": 37.7539, "low": 37.1908, "close": 37.2829, "volume": 5390.13, "close_time": 1628445599999}, {"open_time": 1628445600000, "open": 37.2739, "high": 37.3446, "low": 37.0813, "close": 37.1717, "volume": 4695.44, "close_time": 1628449199999}, {"open_time": 1628449200000, "open": 37.1733, "high": 37.6011, "low": 36.9234, "close": 37.4196, "volume": 3788.17, "close_time": 1628452799999}, {"open_time": 1628452800000, "open": 37.3935, "high": 37.7703, "low": 37.114, "close": 37.4915, "volume": 5234.75, "close_time": 1628456399999}, {"open_time": 1628456400000, "open": 37.5425, "high": 38.0391, "low": 37.5071, "close": 38.0089, "volume": 2114.91, "close_time": 1628459999999}, {"open_time": 1628460000000, "open": 38.0282, "high": 38.4191, "low": 38.0, "close": 38.2574, "volume": 3698.76, "close_time": 1628463599999}, {"open_time": 1628463600000, "open": 38.253, "high": 38.3786, "low": 37.5663, "close": 37.6667, "volume": 3994.97, "close_time": 1628467199999}, {"open_time": 1628467200000, "open": 37.6403, "high": 37.8991, "low": 36.7515, "close": 36.8142, "volume": 7555.72, "close_time": 1628470799999}, {"open_time": 1628470800000, "open": 36.8169, "high": 37.0257, "low": 36.3971, "close": 36.8392, "volume": 5953.68, "close_time": 1628474399999}, {"open_time": 1628474400000, "open": 36.8164, "high": 37.358, "low": 36.8164, "close": 37.278, "volume": 1331.23, "close_time": 1628477999999}, {"open_time": 1628478000000, "open": 37.257, "high": 37.3198, "low": 37.112, "close": 37.2082, "volume": 2436.48, "close_time": 1628481599999}, {"open_time": 1628481600000, "open": 37.3198, "high": 37.6011, "low": 37.0045, "close": 37.4319, "volume": 1079.91, "close_time": 1628485199999}, {"open_time": 1628485200000, "open": 37.4693, "high": 37.6554, "low": 37.2698, "close": 37.489, "volume": 799.28, "close_time": 1628488799999}, {"open_time": 1628488800000, "open": 37.5068, "high": 37.5068, "low": 36.9719, "close": 37.2825, "volume": 2117.32, "close_time": 1628492399999}, {"open_time": 1628492400000, "open": 37.3198, "high": 37.7814, "low": 37.114, "close": 37.7814, "volume": 1005.6, "close_time": 1628495999999}, {"open_time": 1628496000000, "open": 37.7559, "high": 38.6198, "low": 37.7559, "close": 38.5594, "volume": 5953.88, "close_time": 1628499599999}, {"open_time": 1628499600000, "open": 38.4974, "high": 39.0, "low": 38.4974, "close": 38.9712, "volume": 3951.66, "close_time": 1628503199999}, {"open_time": 1628503200000, "open": 38.9963, "high": 39.1923, "low": 38.6306, "close": 39.0965, "volume": 4089.33, "close_time": 1628506799999}, {"open_time": 1628506800000, "open": 39.1894, "high": 39.3251, "low": 38.8558, "close": 39.2696, "volume": 2032.22, "close_time": 1628510399999}, {"open_time": 1628510400000, "open": 39.2402, "high": 39.2402, "low": 38.7008, "close": 39.0579, "volume": 1240.49, "close_time": 1628513999999}, {"open_time": 1628514000000, "open": 39.0742, "high": 39.6692, "low": 39.0318, "close": 39.0318, "volume": 6814.15, "close_time": 1628517599999}, {"open_time": 1628517600000, "open": 39.1504, "high": 39.724, "low": 39.1504, "close": 39.2304, "volume": 7940.7, "close_time": 1628521199999}, {"open_time": 1628521200000, "open": 39.272, "high": 39.9088, "low": 39.272, "close": 39.8581, "volume": 8468.66, "close_time": 1628524799999}, {"open_time": 1628524800000, "open": 39.8577, "high": 40.0205, "low": 39.5692, "close": 39.703, "volume": 1405.15, "close_time": 1628528399999}, {"open_time": 1628528400000, "open": 39.6813, "high": 39.822, "low": 39.5703, "close": 39.6086, "volume": 2293.07, "close_time": 1628531999999}, {"open_time": 1628532000000, "open": 39.6293, "high": 39.805, "low": 39.3972, "close": 39.5701, "volume": 2445.97, "close_time": 1628535599999}, {"open_time": 1628535600000, "open": 39.6585, "high": 39.8405, "low": 39.119, "close": 39.2313, "volume": 2563.01, "close_time": 1628539199999}, {"open_time": 1628539200000, "open": 39.3088, "high": 39.466, "low": 38.3929, "close": 38.4157, "volume": 7011.27, "close_time": 1628542799999}, {"open_time": 1628542800000, "open": 38.4157, "high": 38.7274, "low": 38.028, "close": 38.3846, "volume": 5796.42, "close_time": 1628546399999}, {"open_time": 1628546400000, "open": 38.3021, "high": 38.9188, "low": 37.9873, "close": 38.9188, "volume": 6216.68, "close_time": 1628549999999}, {"open_time": 1628550000000, "open": 38.9191, "high": 38.97, "low": 38.5706, "close": 38.6712, "volume": 3630.27, "close_time": 1628553599999}, {"open_time": 1628553600000, "open": 38.6476, "high": 39.0, "low": 38.2258, "close": 38.6256, "volume": 2452.4, "close_time": 1628557199999}, {"open_time": 1628557200000, "open": 38.5598, "high": 39.0849, "low": 38.2584, "close": 38.9951, "volume": 1538.0, "close_time": 1628560799999}, {"open_time": 1628560800000, "open": 38.995, "high": 40.559, "low": 38.9389, "close": 40.2387, "volume": 13594.81, "close_time": 1628564399999}, {"open_time": 1628564400000, "open": 40.3827, "high": 40.6613, "low": 39.4519, "close": 39.7631, "volume": 10666.12, "close_time": 1628567999999}, {"open_time": 1628568000000, "open": 39.7314, "high": 40.2946, "low": 39.4775, "close": 39.5147, "volume": 2506.03, "close_time": 1628571599999}, {"open_time": 1628571600000, "open": 39.4711, "high": 40.1898, "low": 39.3956, "close": 39.6634, "volume": 5936.01, "close_time": 1628575199999}, {"open_time": 1628575200000, "open": 39.595, "high": 39.8618, "low": 39.2294, "close": 39.7029, "volume": 3329.9, "close_time": 1628578799999}, {"open_time": 1628578800000, "open": 39.6633, "high": 40.0675, "low": 39.4934, "close": 39.9415, "volume": 1092.43, "close_time": 1628582399999}, {"open_time": 1628582400000, "open": 39.9923, "high": 40.4413, "low": 39.975, "close": 40.2486, "volume": 2129.89, "close_time": 1628585999999}, {"open_time": 1628586000000, "open": 40.2425, "high": 40.4231, "low": 39.8484, "close": 40.206, "volume": 839.31, "close_time": 1628589599999}, {"open_time": 1628589600000, "open": 40.2081, "high": 40.5346, "low": 39.6343, "close": 39.6478, "volume": 4240.67, "close_time": 1628593199999}, {"open_time": 1628593200000, "open": 39.7495, "high": 40.8459, "low": 39.6014, "close": 40.7762, "volume": 6090.46, "close_time": 1628596799999}, {"open_time": 1628596800000, "open": 40.7882, "high": 41.6535, "low": 40.602, "close": 41.4728, "volume": 6772.72, "close_time": 1628600399999}, {"open_time": 1628600400000, "open": 41.4004, "high": 41.533, "low": 40.393, "close": 40.8802, "volume": 9374.39, "close_time": 1628603999999}, {"open_time": 1628604000000, "open": 40.8957, "high": 41.2054, "low": 40.2105, "close": 40.3966, "volume": 6524.08, "close_time": 1628607599999}, {"open_time": 1628607600000, "open": 40.5039, "high": 40.6681, "low": 39.8399, "close": 40.0665, "volume": 3474.16, "close_time": 1628611199999}, {"open_time": 1628611200000, "open": 40.111, "high": 40.3025, "low": 39.1448, "close": 39.2846, "volume": 10333.7, "close_time": 1628614799999}, {"open_time": 1628614800000, "open": 39.2266, "high": 39.9483, "low": 39.2258, "close": 39.9483, "volume": 2624.62, "close_time": 1628618399999}, {"open_time": 1628618400000, "open": 39.967, "high": 40.2364, "low": 39.7295, "close": 40.1687, "volume": 7376.04, "close_time": 1628621999999}, {"open_time": 1628622000000, "open": 40.1795, "high": 40.6681, "low": 40.1795, "close": 40.5445, "volume": 1986.41, "close_time": 1628625599999}, {"open_time": 1628625600000, "open": 40.6661, "high": 40.8435, "low": 40.4614, "close": 40.7803, "volume": 1962.69, "close_time": 1628629199999}, {"open_time": 1628629200000, "open": 40.778, "high": 41.2483, "low": 40.5981, "close": 41.0744, "volume": 3149.83, "close_time": 1628632799999}, {"open_time": 1628632800000, "open": 41.1154, "high": 41.3498, "low": 40.5, "close": 40.5392, "volume": 3322.68, "close_time": 1628636399999}, {"open_time": 1628636400000, "open": 40.5632, "high": 40.8509, "low": 40.1929, "close": 40.6281, "volume": 3536.5, "close_time": 1628639999999}, {"open_time": 1628640000000, "open": 40.6631, "high": 41.8947, "low": 40.6173, "close": 41.1652, "volume": 13556.78, "close_time": 1628643599999}, {"open_time": 1628643600000, "open": 41.1787, "high": 41.831, "low": 40.9947, "close": 41.8196, "volume": 4454.56, "close_time": 1628647199999}, {"open_time": 1628647200000, "open": 41.7894, "high": 41.936, "low": 41.2908, "close": 41.4379, "volume": 10708.59, "close_time": 1628650799999}, {"open_time": 1628650800000, "open": 41.4308, "high": 41.7716, "low": 41.2062, "close": 41.7716, "volume": 1513.98, "close_time": 1628654399999}, {"open_time": 1628654400000, "open": 41.7716, "high": 42.0472, "low": 41.4436, "close": 42.0094, "volume": 7299.74, "close_time": 1628657999999}, {"open_time": 1628658000000, "open": 42.0472, "high": 42.4928, "low": 41.8499, "close": 42.1132, "volume": 4168.92, "close_time": 1628661599999}, {"open_time": 1628661600000, "open": 42.1963, "high": 42.9345, "low": 42.1262, "close": 42.4896, "volume": 6210.1, "close_time": 1628665199999}, {"open_time": 1628665200000, "open": 42.6209, "high": 42.9834, "low": 42.2396, "close": 42.4938, "volume": 6306.5, "close_time": 1628668799999}, {"open_time": 1628668800000, "open": 42.4992, "high": 42.6751, "low": 41.955, "close": 42.4934, "volume": 2876.13, "close_time": 1628672399999}, {"open_time": 1628672400000, "open": 42.5019, "high": 42.5742, "low": 42.144, "close": 42.286, "volume": 1241.99, "close_time": 1628675999999}, {"open_time": 1628676000000, "open": 42.3663, "high": 42.6447, "low": 41.9233, "close": 42.0712, "volume": 2084.37, "close_time": 1628679599999}, {"open_time": 1628679600000, "open": 42.1312, "high": 42.92, "low": 42.1228, "close": 42.5359, "volume": 6663.15, "close_time": 1628683199999}, {"open_time": 1628683200000, "open": 42.5606, "high": 42.5784, "low": 42.2141, "close": 42.5359, "volume": 1494.17, "close_time": 1628686799999}, {"open_time": 1628686800000, "open": 42.4087, "high": 43.1675, "low": 42.3664, "close": 43.0489, "volume": 4720.87, "close_time": 1628690399999}, {"open_time": 1628690400000, "open": 43.0919, "high": 43.4145, "low": 43.0171, "close": 43.1472, "volume": 5491.44, "close_time": 1628693999999}, {"open_time": 1628694000000, "open": 43.1672, "high": 43.1781, "low": 42.4875, "close": 42.5069, "volume": 5628.03, "close_time": 1628697599999}, {"open_time": 1628697600000, "open": 42.6209, "high": 42.8711, "low": 42.3416, "close": 42.6942, "volume": 2413.9, "close_time": 1628701199999}, {"open_time": 1628701200000, "open": 42.6587, "high": 43.1059, "low": 42.6174, "close": 42.9273, "volume": 2125.49, "close_time": 1628704799999}, {"open_time": 1628704800000, "open": 42.9403, "high": 43.1674, "low": 42.4935, "close": 42.8516, "volume": 4839.92, "close_time": 1628708399999}, {"open_time": 1628708400000, "open": 42.8516, "high": 43.412, "low": 42.7917, "close": 43.412, "volume": 2005.84, "close_time": 1628711999999}, {"open_time": 1628712000000, "open": 43.3178, "high": 43.7259, "low": 42.8722, "close": 42.8722, "volume": 6026.92, "close_time": 1628715599999}, {"open_time": 1628715600000, "open": 42.8749, "high": 42.8749, "low": 41.7363, "close": 42.6211, "volume": 8924.98, "close_time": 1628719199999}, {"open_time": 1628719200000, "open": 42.5785, "high": 42.581, "low": 41.4209, "close": 41.7363, "volume": 6969.9, "close_time": 1628722799999}, {"open_time": 1628722800000, "open": 41.7613, "high": 42.1253, "low": 41.6507, "close": 41.6507, "volume": 3885.46, "close_time": 1628726399999}, {"open_time": 1628726400000, "open": 41.6114, "high": 42.4104, "low": 41.4955, "close": 42.4104, "volume": 2276.65, "close_time": 1628729999999}, {"open_time": 1628730000000, "open": 42.3625, "high": 42.92, "low": 42.0437, "close": 42.8707, "volume": 5728.86, "close_time": 1628733599999}, {"open_time": 1628733600000, "open": 42.8208, "high": 43.3713, "low": 42.7947, "close": 43.3415, "volume": 3973.49, "close_time": 1628737199999}, {"open_time": 1628737200000, "open": 43.3773, "high": 43.3916, "low": 42.9407, "close": 42.9857, "volume": 2143.21, "close_time": 1628740799999}, {"open_time": 1628740800000, "open": 42.9675, "high": 43.0468, "low": 42.351, "close": 42.4514, "volume": 2629.68, "close_time": 1628744399999}, {"open_time": 1628744400000, "open": 42.4621, "high": 42.5359, "low": 40.3407, "close": 40.7636, "volume": 19858.52, "close_time": 1628747999999}, {"open_time": 1628748000000, "open": 40.7068, "high": 41.0615, "low": 40.2595, "close": 41.0145, "volume": 5468.26, "close_time": 1628751599999}, {"open_time": 1628751600000, "open": 40.978, "high": 41.4195, "low": 40.9324, "close": 41.362, "volume": 1861.72, "close_time": 1628755199999}, {"open_time": 1628755200000, "open": 41.4454, "high": 41.5156, "low": 41.077, "close": 41.1836, "volume": 2175.37, "close_time": 1628758799999}, {"open_time": 1628758800000, "open": 41.1567, "high": 41.5533, "low": 40.7432, "close": 41.4476, "volume": 2873.46, "close_time": 1628762399999}, {"open_time": 1628762400000, "open": 41.4705, "high": 41.8264, "low": 41.4486, "close": 41.6416, "volume": 2723.22, "close_time": 1628765999999}, {"open_time": 1628766000000, "open": 41.6415, "high": 41.8615, "low": 40.7328, "close": 40.7328, "volume": 6784.76, "close_time": 1628769599999}, {"open_time": 1628769600000, "open": 40.7096, "high": 41.2299, "low": 40.0836, "close": 40.8775, "volume": 10198.18, "close_time": 1628773199999}, {"open_time": 1628773200000, "open": 40.845, "high": 41.1578, "low": 40.585, "close": 40.6942, "volume": 2017.99, "close_time": 1628776799999}, {"open_time": 1628776800000, "open": 40.6839, "high": 40.6839, "low": 39.3426, "close": 39.492, "volume": 14900.15, "close_time": 1628780399999}, {"open_time": 1628780400000, "open": 39.4506, "high": 40.206, "low": 39.4197, "close": 39.8077, "volume": 2296.52, "close_time": 1628783999999}, {"open_time": 1628784000000, "open": 39.7822, "high": 40.0998, "low": 39.4171, "close": 40.0998, "volume": 4270.73, "close_time": 1628787599999}, {"open_time": 1628787600000, "open": 39.9904, "high": 40.7881, "low": 39.9016, "close": 40.5445, "volume": 4418.17, "close_time": 1628791199999}, {"open_time": 1628791200000, "open": 40.6661, "high": 41.1316, "low": 40.6661, "close": 41.1316, "volume": 1540.84, "close_time": 1628794799999}, {"open_time": 1628794800000, "open": 41.0801, "high": 41.1114, "low": 40.7068, "close": 41.0206, "volume": 843.86, "close_time": 1628798399999}, {"open_time": 1628798400000, "open": 41.0662, "high": 41.3572, "low": 40.5742, "close": 40.918, "volume": 2593.0, "close_time": 1628801999999}, {"open_time": 1628802000000, "open": 40.8353, "high": 40.9674, "low": 40.3022, "close": 40.4008, "volume": 2574.92, "close_time": 1628805599999}, {"open_time": 1628805600000, "open": 40.5039, "high": 40.5786, "low": 39.595, "close": 39.7017, "volume": 2447.11, "close_time": 1628809199999}, {"open_time": 1628809200000, "open": 39.7185, "high": 41.2638, "low": 39.7185, "close": 41.0636, "volume": 18124.58, "close_time": 1628812799999}, {"open_time": 1628812800000, "open": 41.1181, "high": 41.6534, "low": 40.7068, "close": 41.5107, "volume": 3415.71, "close_time": 1628816399999}, {"open_time": 1628816400000, "open": 41.5698, "high": 42.3127, "low": 41.4775, "close": 42.1551, "volume": 7968.08, "close_time": 1628819999999}, {"open_time": 1628820000000, "open": 42.2276, "high": 42.657, "low": 42.2211, "close": 42.4299, "volume": 1754.2, "close_time": 1628823599999}, {"open_time": 1628823600000, "open": 42.53, "high": 42.6602, "low": 42.3283, "close": 42.5423, "volume": 779.65, "close_time": 1628827199999}, {"open_time": 1628827200000, "open": 42.5402, "high": 42.7632, "low": 42.268, "close": 42.6636, "volume": 1048.04, "close_time": 1628830799999}, {"open_time": 1628830800000, "open": 42.6554, "high": 42.9053, "low": 42.2783, "close": 42.5616, "volume": 7002.69, "close_time": 1628834399999}, {"open_time": 1628834400000, "open": 42.5475, "high": 43.3763, "low": 42.4087, "close": 43.3763, "volume": 4688.62, "close_time": 1628837999999}, {"open_time": 1628838000000, "open": 43.382, "high": 43.833, "low": 43.218, "close": 43.369, "volume": 7109.67, "close_time": 1628841599999}, {"open_time": 1628841600000, "open": 43.4114, "high": 43.9858, "low": 43.4114, "close": 43.9366, "volume": 2318.94, "close_time": 1628845199999}, {"open_time": 1628845200000, "open": 43.9861, "high": 44.2909, "low": 43.6646, "close": 43.7066, "volume": 5028.85, "close_time": 1628848799999}, {"open_time": 1628848800000, "open": 43.7894, "high": 44.27, "low": 43.5524, "close": 44.0519, "volume": 3017.2, "close_time": 1628852399999}, {"open_time": 1628852400000, "open": 44.0305, "high": 44.6408, "low": 43.5596, "close": 43.5903, "volume": 7239.3, "close_time": 1628855999999}, {"open_time": 1628856000000, "open": 43.6117, "high": 44.3405, "low": 43.5994, "close": 44.0452, "volume": 4278.41, "close_time": 1628859599999}, {"open_time": 1628859600000, "open": 43.967, "high": 44.2973, "low": 43.7796, "close": 43.9424, "volume": 10258.95, "close_time": 1628863199999}, {"open_time": 1628863200000, "open": 43.9757, "high": 44.0609, "low": 43.2646, "close": 43.8739, "volume": 6176.49, "close_time": 1628866799999}, {"open_time": 1628866800000, "open": 44.0055, "high": 44.0993, "low": 42.8498, "close": 43.6267, "volume": 10005.55, "close_time": 1628870399999}, {"open_time": 1628870400000, "open": 43.6202, "high": 43.983, "low": 43.3031, "close": 43.8323, "volume": 7673.45, "close_time": 1628873999999}, {"open_time": 1628874000000, "open": 43.7884, "high": 43.7884, "low": 43.4378, "close": 43.7334, "volume": 4914.81, "close_time": 1628877599999}, {"open_time": 1628877600000, "open": 43.6133, "high": 43.7841, "low": 43.295, "close": 43.6096, "volume": 5193.66, "close_time": 1628881199999}, {"open_time": 1628881200000, "open": 43.6466, "high": 43.6466, "low": 43.2419, "close": 43.4963, "volume": 2960.9, "close_time": 1628884799999}, {"open_time": 1628884800000, "open": 43.4953, "high": 44.3013, "low": 43.4585, "close": 44.0055, "volume": 8303.64, "close_time": 1628888399999}, {"open_time": 1628888400000, "open": 44.0197, "high": 44.2257, "low": 43.8406, "close": 43.9616, "volume": 6097.28, "close_time": 1628891999999}, {"open_time": 1628892000000, "open": 44.0055, "high": 44.0666, "low": 43.5889, "close": 43.9177, "volume": 1492.62, "close_time": 1628895599999}, {"open_time": 1628895600000, "open": 44.0039, "high": 44.9041, "low": 43.9115, "close": 44.8998, "volume": 3973.75, "close_time": 1628899199999}, {"open_time": 1628899200000, "open": 44.8649, "high": 44.8649, "low": 44.0039, "close": 44.2387, "volume": 2442.92, "close_time": 1628902799999}, {"open_time": 1628902800000, "open": 44.3208, "high": 44.4709, "low": 43.7649, "close": 43.8587, "volume": 2056.38, "close_time": 1628906399999}, {"open_time": 1628906400000, "open": 43.8225, "high": 44.0666, "low": 43.6827, "close": 43.9746, "volume": 3717.81, "close_time": 1628909999999}, {"open_time": 1628910000000, "open": 43.9774, "high": 44.1218, "low": 43.9177, "close": 44.0968, "volume": 1305.71, "close_time": 1628913599999}, {"open_time": 1628913600000, "open": 44.0532, "high": 44.0666, "low": 43.6989, "close": 43.8308, "volume": 1288.03, "close_time": 1628917199999}, {"open_time": 1628917200000, "open": 43.8922, "high": 44.4029, "low": 43.8922, "close": 44.1941, "volume": 2386.56, "close_time": 1628920799999}, {"open_time": 1628920800000, "open": 44.2257, "high": 44.5605, "low": 44.2103, "close": 44.3245, "volume": 1301.54, "close_time": 1628924399999}, {"open_time": 1628924400000, "open": 44.3446, "high": 44.6285, "low": 44.3202, "close": 44.5053, "volume": 769.42, "close_time": 1628927999999}, {"open_time": 1628928000000, "open": 44.4029, "high": 44.582, "low": 44.3519, "close": 44.4479, "volume": 944.0, "close_time": 1628931599999}, {"open_time": 1628931600000, "open": 44.4527, "high": 44.8631, "low": 43.1657, "close": 43.4776, "volume": 10189.57, "close_time": 1628935199999}, {"open_time": 1628935200000, "open": 43.4445, "high": 43.7862, "low": 42.7601, "close": 43.3077, "volume": 25135.83, "close_time": 1628938799999}, {"open_time": 1628938800000, "open": 43.3077, "high": 43.7647, "low": 43.092, "close": 43.7331, "volume": 10060.46, "close_time": 1628942399999}, {"open_time": 1628942400000, "open": 43.7333, "high": 43.9176, "low": 42.6911, "close": 43.2812, "volume": 14079.92, "close_time": 1628945999999}, {"open_time": 1628946000000, "open": 43.2681, "high": 43.6363, "low": 43.0549, "close": 43.5658, "volume": 1625.61, "close_time": 1628949599999}, {"open_time": 1628949600000, "open": 43.5562, "high": 44.1089, "low": 43.521, "close": 44.0534, "volume": 2303.23, "close_time": 1628953199999}, {"open_time": 1628953200000, "open": 44.0874, "high": 44.1107, "low": 43.5619, "close": 44.0677, "volume": 2475.75, "close_time": 1628956799999}, {"open_time": 1628956800000, "open": 44.0405, "high": 44.1683, "low": 43.7907, "close": 44.0055, "volume": 1642.76, "close_time": 1628960399999}, {"open_time": 1628960400000, "open": 44.04, "high": 44.04, "low": 43.5827, "close": 43.7863, "volume": 6783.6, "close_time": 1628963999999}, {"open_time": 1628964000000, "open": 43.7501, "high": 43.8855, "low": 43.5319, "close": 43.7218, "volume": 668.15, "close_time": 1628967599999}, {"open_time": 1628967600000, "open": 43.6498, "high": 44.1293, "low": 43.5682, "close": 43.8892, "volume": 2080.06, "close_time": 1628971199999}, {"open_time": 1628971200000, "open": 43.8314, "high": 43.8314, "low": 43.058, "close": 43.3828, "volume": 3678.58, "close_time": 1628974799999}, {"open_time": 1628974800000, "open": 43.4311, "high": 43.8587, "low": 43.4311, "close": 43.7862, "volume": 1582.85, "close_time": 1628978399999}, {"open_time": 1628978400000, "open": 43.7633, "high": 43.8897, "low": 43.6189, "close": 43.6189, "volume": 723.71, "close_time": 1628981999999}, {"open_time": 1628982000000, "open": 43.6189, "high": 44.2376, "low": 43.6189, "close": 44.0837, "volume": 509.75, "close_time": 1628985599999}, {"open_time": 1628985600000, "open": 44.1305, "high": 44.6684, "low": 43.8976, "close": 44.6684, "volume": 3006.9, "close_time": 1628989199999}, {"open_time": 1628989200000, "open": 44.6684, "high": 45.3156, "low": 44.452, "close": 45.0747, "volume": 7194.34, "close_time": 1628992799999}, {"open_time": 1628992800000, "open": 45.0747, "high": 45.7584, "low": 45.0415, "close": 45.197, "volume": 6315.91, "close_time": 1628996399999}, {"open_time": 1628996400000, "open": 45.1979, "high": 45.3888, "low": 44.531, "close": 44.5749, "volume": 2749.29, "close_time": 1628999999999}, {"open_time": 1629000000000, "open": 44.559, "high": 45.339, "low": 44.2277, "close": 45.121, "volume": 2949.38, "close_time": 1629003599999}, {"open_time": 1629003600000, "open": 45.1633, "high": 45.3321, "low": 44.9355, "close": 45.1886, "volume": 3838.12, "close_time": 1629007199999}, {"open_time": 1629007200000, "open": 45.1188, "high": 45.544, "low": 44.4409, "close": 44.5362, "volume": 4519.81, "close_time": 1629010799999}, {"open_time": 1629010800000, "open": 44.5247, "high": 44.6594, "low": 43.4029, "close": 43.6576, "volume": 9624.99, "close_time": 1629014399999}, {"open_time": 1629014400000, "open": 43.6308, "high": 44.903, "low": 43.3751, "close": 44.5309, "volume": 14744.52, "close_time": 1629017999999}, {"open_time": 1629018000000, "open": 44.5072, "high": 45.0514, "low": 44.2989, "close": 44.9184, "volume": 4345.02, "close_time": 1629021599999}, {"open_time": 1629021600000, "open": 44.8935, "high": 45.4829, "low": 44.8487, "close": 45.1967, "volume": 3983.52, "close_time": 1629025199999}, {"open_time": 1629025200000, "open": 45.1445, "high": 47.1145, "low": 44.8766, "close": 46.7261, "volume": 20924.61, "close_time": 1629028799999}, {"open_time": 1629028800000, "open": 46.7162, "high": 47.3288, "low": 46.0471, "close": 46.9831, "volume": 12928.55, "close_time": 1629032399999}, {"open_time": 1629032400000, "open": 46.9106, "high": 47.3218, "low": 46.2452, "close": 47.1657, "volume": 10222.51, "close_time": 1629035999999}, {"open_time": 1629036000000, "open": 47.1657, "high": 47.509, "low": 46.6178, "close": 46.677, "volume": 7347.9, "close_time": 1629039599999}, {"open_time": 1629039600000, "open": 46.6563, "high": 48.7916, "low": 46.6563, "close": 48.6338, "volume": 14883.59, "close_time": 1629043199999}, {"open_time": 1629043200000, "open": 48.5805, "high": 49.6889, "low": 47.8568, "close": 49.5258, "volume": 13738.75, "close_time": 1629046799999}, {"open_time": 1629046800000, "open": 49.5641, "high": 52.671, "low": 48.9057, "close": 51.8466, "volume": 47392.66, "close_time": 1629050399999}, {"open_time": 1629050400000, "open": 51.8837, "high": 52.4424, "low": 50.6609, "close": 52.0842, "volume": 27612.55, "close_time": 1629053999999}, {"open_time": 1629054000000, "open": 52.1351, "high": 54.678, "low": 51.336, "close": 53.0178, "volume": 50681.96, "close_time": 1629057599999}, {"open_time": 1629057600000, "open": 53.0368, "high": 53.3773, "low": 52.2565, "close": 52.5382, "volume": 15098.01, "close_time": 1629061199999}, {"open_time": 1629061200000, "open": 52.5638, "high": 53.2008, "low": 52.083, "close": 52.5353, "volume": 5580.36, "close_time": 1629064799999}, {"open_time": 1629064800000, "open": 52.4006, "high": 53.6468, "low": 52.125, "close": 53.3889, "volume": 14053.93, "close_time": 1629068399999}, {"open_time": 1629068400000, "open": 53.39, "high": 54.1811, "low": 52.6775, "close": 53.4971, "volume": 22379.1, "close_time": 1629071999999}, {"open_time": 1629072000000, "open": 53.5303, "high": 55.5307, "low": 52.3016, "close": 54.9167, "volume": 29497.18, "close_time": 1629075599999}, {"open_time": 1629075600000, "open": 55.0318, "high": 57.5156, "low": 55.0318, "close": 55.6321, "volume": 45902.73, "close_time": 1629079199999}, {"open_time": 1629079200000, "open": 55.6317, "high": 56.8033, "low": 55.0947, "close": 55.6998, "volume": 23814.27, "close_time": 1629082799999}, {"open_time": 1629082800000, "open": 55.6764, "high": 59.0945, "low": 55.6314, "close": 58.591, "volume": 30354.06, "close_time": 1629086399999}, {"open_time": 1629086400000, "open": 58.6392, "high": 64.6663, "low": 57.6656, "close": 61.8527, "volume": 153484.79, "close_time": 1629089999999}, {"open_time": 1629090000000, "open": 62.0025, "high": 62.5571, "low": 61.047, "close": 62.0193, "volume": 41807.3, "close_time": 1629093599999}, {"open_time": 1629093600000, "open": 62.01, "high": 63.5271, "low": 60.4282, "close": 62.9186, "volume": 37710.36, "close_time": 1629097199999}, {"open_time": 1629097200000, "open": 62.9121, "high": 64.3113, "low": 61.8886, "close": 61.9135, "volume": 36803.71, "close_time": 1629100799999}, {"open_time": 1629100800000, "open": 61.8941, "high": 62.2203, "low": 60.6095, "close": 60.8634, "volume": 23519.19, "close_time": 1629104399999}, {"open_time": 1629104400000, "open": 60.8731, "high": 62.0025, "low": 60.8317, "close": 61.896, "volume": 10485.96, "close_time": 1629107999999}, {"open_time": 1629108000000, "open": 61.7555, "high": 62.5735, "low": 60.8814, "close": 61.1239, "volume": 31292.74, "close_time": 1629111599999}, {"open_time": 1629111600000, "open": 61.1239, "high": 62.1173, "low": 60.9949, "close": 61.8663, "volume": 7850.62, "close_time": 1629115199999}, {"open_time": 1629115200000, "open": 61.8046, "high": 64.4611, "low": 60.8982, "close": 64.1595, "volume": 47816.47, "close_time": 1629118799999}, {"open_time": 1629118800000, "open": 64.1595, "high": 65.8167, "low": 62.2167, "close": 63.5133, "volume": 73968.58, "close_time": 1629122399999}, {"open_time": 1629122400000, "open": 63.6324, "high": 68.8967, "low": 63.1919, "close": 67.015, "volume": 64982.96, "close_time": 1629125999999}, {"open_time": 1629126000000, "open": 66.898, "high": 68.5239, "low": 65.3877, "close": 66.9514, "volume": 57126.87, "close_time": 1629129599999}, {"open_time": 1629129600000, "open": 67.0809, "high": 69.13, "low": 66.3206, "close": 68.8163, "volume": 35493.89, "close_time": 1629133199999}, {"open_time": 1629133200000, "open": 68.8137, "high": 68.8137, "low": 65.8067, "close": 65.8067, "volume": 22605.46, "close_time": 1629136799999}, {"open_time": 1629136800000, "open": 65.8447, "high": 66.3725, "low": 64.34, "close": 65.1675, "volume": 18795.89, "close_time": 1629140399999}, {"open_time": 1629140400000, "open": 65.1929, "high": 66.2662, "low": 62.9741, "close": 62.9741, "volume": 19185.89, "close_time": 1629143999999}, {"open_time": 1629144000000, "open": 62.9741, "high": 64.4515, "low": 62.2245, "close": 64.4515, "volume": 24268.87, "close_time": 1629147599999}, {"open_time": 1629147600000, "open": 64.3698, "high": 66.5625, "low": 63.2516, "close": 64.5242, "volume": 16231.85, "close_time": 1629151199999}, {"open_time": 1629151200000, "open": 64.6844, "high": 65.9967, "low": 63.8923, "close": 63.8961, "volume": 27894.8, "close_time": 1629154799999}, {"open_time": 1629154800000, "open": 64.014, "high": 64.1181, "low": 61.6084, "close": 62.137, "volume": 29874.39, "close_time": 1629158399999}, {"open_time": 1629158400000, "open": 62.1045, "high": 64.1681, "low": 61.3419, "close": 63.8844, "volume": 37853.29, "close_time": 1629161999999}, {"open_time": 1629162000000, "open": 63.758, "high": 71.6308, "low": 63.6725, "close": 70.1573, "volume": 82775.96, "close_time": 1629165599999}, {"open_time": 1629165600000, "open": 70.1224, "high": 73.7694, "low": 69.6518, "close": 73.6797, "volume": 87783.99, "close_time": 1629169199999}, {"open_time": 1629169200000, "open": 73.6659, "high": 74.572, "low": 71.5223, "close": 71.8539, "volume": 43190.99, "close_time": 1629172799999}, {"open_time": 1629172800000, "open": 71.8694, "high": 72.95, "low": 70.3483, "close": 70.8031, "volume": 15841.71, "close_time": 1629176399999}, {"open_time": 1629176400000, "open": 70.8099, "high": 72.0913, "low": 69.7063, "close": 69.8569, "volume": 18189.99, "close_time": 1629179999999}, {"open_time": 1629180000000, "open": 69.7033, "high": 72.7321, "low": 69.3706, "close": 71.1948, "volume": 30858.0, "close_time": 1629183599999}, {"open_time": 1629183600000, "open": 71.2915, "high": 75.0563, "low": 70.1397, "close": 74.0429, "volume": 62659.54, "close_time": 1629187199999}, {"open_time": 1629187200000, "open": 74.0944, "high": 74.3486, "low": 71.7178, "close": 72.5846, "volume": 19678.67, "close_time": 1629190799999}, {"open_time": 1629190800000, "open": 72.7195, "high": 74.2661, "low": 72.1288, "close": 72.8668, "volume": 18961.51, "close_time": 1629194399999}, {"open_time": 1629194400000, "open": 72.8534, "high": 73.1892, "low": 70.4283, "close": 70.4283, "volume": 11902.4, "close_time": 1629197999999}, {"open_time": 1629198000000, "open": 70.4287, "high": 71.0745, "low": 69.5, "close": 70.1816, "volume": 10602.83, "close_time": 1629201599999}, {"open_time": 1629201600000, "open": 70.3904, "high": 71.4359, "low": 68.6591, "close": 68.6591, "volume": 10866.96, "close_time": 1629205199999}, {"open_time": 1629205200000, "open": 68.6481, "high": 69.809, "low": 67.7941, "close": 69.0714, "volume": 10880.53, "close_time": 1629208799999}, {"open_time": 1629208800000, "open": 69.1989, "high": 69.3119, "low": 66.9546, "close": 67.8827, "volume": 21907.58, "close_time": 1629212399999}, {"open_time": 1629212400000, "open": 67.9486, "high": 70.595, "low": 67.6522, "close": 69.7372, "volume": 22367.53, "close_time": 1629215999999}, {"open_time": 1629216000000, "open": 69.766, "high": 69.766, "low": 64.9172, "close": 65.123, "volume": 29196.22, "close_time": 1629219599999}, {"open_time": 1629219600000, "open": 65.123, "high": 66.8017, "low": 64.597, "close": 66.632, "volume": 12853.08, "close_time": 1629223199999}, {"open_time": 1629223200000, "open": 66.5479, "high": 68.1286, "low": 65.6035, "close": 66.7161, "volume": 12996.59, "close_time": 1629226799999}, {"open_time": 1629226800000, "open": 66.704, "high": 66.7817, "low": 64.1958, "close": 65.3027, "volume": 17897.49, "close_time": 1629230399999}, {"open_time": 1629230400000, "open": 65.0508, "high": 66.7592, "low": 58.7982, "close": 66.633, "volume": 62438.26, "close_time": 1629233999999}, {"open_time": 1629234000000, "open": 66.6042, "high": 67.7541, "low": 63.5536, "close": 64.2899, "volume": 49677.96, "close_time": 1629237599999}, {"open_time": 1629237600000, "open": 64.2381, "high": 67.2659, "low": 62.414, "close": 67.2659, "volume": 36521.36, "close_time": 1629241199999}, {"open_time": 1629241200000, "open": 67.015, "high": 67.0755, "low": 63.3173, "close": 64.2367, "volume": 25730.7, "close_time": 1629244799999}, {"open_time": 1629244800000, "open": 63.9865, "high": 65.9523, "low": 61.5701, "close": 62.7571, "volume": 34478.37, "close_time": 1629248399999}, {"open_time": 1629248400000, "open": 62.7421, "high": 67.1367, "low": 59.8851, "close": 67.0498, "volume": 56609.97, "close_time": 1629251999999}, {"open_time": 1629252000000, "open": 66.8978, "high": 67.2362, "low": 63.986, "close": 65.2289, "volume": 32993.85, "close_time": 1629255599999}, {"open_time": 1629255600000, "open": 65.26, "high": 66.8373, "low": 64.5386, "close": 65.868, "volume": 16118.47, "close_time": 1629259199999}, {"open_time": 1629259200000, "open": 65.895, "high": 67.5092, "low": 64.0398, "close": 65.2229, "volume": 17915.53, "close_time": 1629262799999}, {"open_time": 1629262800000, "open": 65.2159, "high": 69.4881, "low": 65.1749, "close": 69.3913, "volume": 17574.07, "close_time": 1629266399999}, {"open_time": 1629266400000, "open": 69.4555, "high": 69.4555, "low": 68.0058, "close": 69.0861, "volume": 22402.3, "close_time": 1629269999999}, {"open_time": 1629270000000, "open": 69.0901, "high": 70.3624, "low": 67.0631, "close": 67.5762, "volume": 26495.93, "close_time": 1629273599999}, {"open_time": 1629273600000, "open": 67.5547, "high": 69.6225, "low": 67.5486, "close": 69.2147, "volume": 14621.53, "close_time": 1629277199999}, {"open_time": 1629277200000, "open": 69.0542, "high": 72.1868, "low": 68.2569, "close": 71.2324, "volume": 29151.56, "close_time": 1629280799999}, {"open_time": 1629280800000, "open": 71.3898, "high": 74.4358, "low": 71.3898, "close": 72.3069, "volume": 65274.04, "close_time": 1629284399999}, {"open_time": 1629284400000, "open": 72.3683, "high": 78.1721, "low": 72.3683, "close": 75.0488, "volume": 66829.76, "close_time": 1629287999999}, {"open_time": 1629288000000, "open": 75.0058, "high": 78.3287, "low": 73.559, "close": 76.056, "volume": 58225.93, "close_time": 1629291599999}, {"open_time": 1629291600000, "open": 76.057, "high": 79.0329, "low": 75.5764, "close": 77.7225, "volume": 38374.9, "close_time": 1629295199999}, {"open_time": 1629295200000, "open": 77.7565, "high": 80.6201, "low": 77.6008, "close": 78.3115, "volume": 28310.84, "close_time": 1629298799999}, {"open_time": 1629298800000, "open": 78.3967, "high": 79.2377, "low": 76.5255, "close": 77.386, "volume": 28257.15, "close_time": 1629302399999}, {"open_time": 1629302400000, "open": 77.388, "high": 78.7079, "low": 76.1513, "close": 78.1677, "volume": 20591.12, "close_time": 1629305999999}, {"open_time": 1629306000000, "open": 78.0873, "high": 78.0873, "low": 76.5426, "close": 77.1474, "volume": 9263.82, "close_time": 1629309599999}, {"open_time": 1629309600000, "open": 77.1218, "high": 77.4715, "low": 75.1409, "close": 75.8169, "volume": 17900.16, "close_time": 1629313199999}, {"open_time": 1629313200000, "open": 75.7887, "high": 76.7388, "low": 72.5016, "close": 73.2606, "volume": 20511.89, "close_time": 1629316799999}, {"open_time": 1629316800000, "open": 73.2891, "high": 74.3676, "low": 71.8814, "close": 71.9159, "volume": 30276.37, "close_time": 1629320399999}, {"open_time": 1629320400000, "open": 72.1207, "high": 72.9059, "low": 70.0906, "close": 71.3443, "volume": 35779.32, "close_time": 1629323999999}, {"open_time": 1629324000000, "open": 71.2745, "high": 73.3731, "low": 71.1548, "close": 72.8571, "volume": 25084.84, "close_time": 1629327599999}, {"open_time": 1629327600000, "open": 72.6981, "high": 76.2359, "low": 72.3997, "close": 72.802, "volume": 30739.81, "close_time": 1629331199999}, {"open_time": 1629331200000, "open": 72.7534, "high": 75.3341, "low": 71.4864, "close": 75.1346, "volume": 31029.32, "close_time": 1629334799999}, {"open_time": 1629334800000, "open": 74.9666, "high": 74.9953, "low": 72.2262, "close": 72.402, "volume": 25911.99, "close_time": 1629338399999}, {"open_time": 1629338400000, "open": 72.4428, "high": 72.4428, "low": 70.7304, "close": 71.3205, "volume": 18308.7, "close_time": 1629341999999}, {"open_time": 1629342000000, "open": 71.2682, "high": 71.5736, "low": 68.9475, "close": 69.7394, "volume": 39864.04, "close_time": 1629345599999}, {"open_time": 1629345600000, "open": 69.6531, "high": 72.8069, "low": 69.3664, "close": 72.1232, "volume": 24157.3, "close_time": 1629349199999}, {"open_time": 1629349200000, "open": 72.1013, "high": 72.9952, "low": 70.7432, "close": 71.6683, "volume": 17576.06, "close_time": 1629352799999}, {"open_time": 1629352800000, "open": 71.6728, "high": 73.5505, "low": 71.0834, "close": 73.0202, "volume": 14886.99, "close_time": 1629356399999}, {"open_time": 1629356400000, "open": 72.8181, "high": 73.4974, "low": 70.2219, "close": 71.3091, "volume": 9258.34, "close_time": 1629359999999}, {"open_time": 1629360000000, "open": 71.2969, "high": 72.3963, "low": 70.4592, "close": 71.6856, "volume": 16932.42, "close_time": 1629363599999}, {"open_time": 1629363600000, "open": 71.8747, "high": 73.0299, "low": 71.6052, "close": 72.0232, "volume": 12585.11, "close_time": 1629367199999}, {"open_time": 1629367200000, "open": 71.7946, "high": 72.651, "low": 71.0804, "close": 71.6481, "volume": 16523.86, "close_time": 1629370799999}, {"open_time": 1629370800000, "open": 71.6688, "high": 71.982, "low": 69.5177, "close": 69.6834, "volume": 8893.13, "close_time": 1629374399999}, {"open_time": 1629374400000, "open": 69.5311, "high": 70.9524, "low": 68.4345, "close": 70.8234, "volume": 22415.73, "close_time": 1629377999999}, {"open_time": 1629378000000, "open": 70.8237, "high": 71.3614, "low": 69.3393, "close": 71.0991, "volume": 18333.13, "close_time": 1629381599999}, {"open_time": 1629381600000, "open": 71.2861, "high": 71.8291, "low": 70.1049, "close": 71.2255, "volume": 18902.12, "close_time": 1629385199999}, {"open_time": 1629385200000, "open": 71.1753, "high": 74.4132, "low": 70.5041, "close": 73.4372, "volume": 40425.52, "close_time": 1629388799999}, {"open_time": 1629388800000, "open": 73.55, "high": 73.9576, "low": 71.2354, "close": 71.5941, "volume": 31275.63, "close_time": 1629392399999}, {"open_time": 1629392400000, "open": 71.6646, "high": 72.4369, "low": 70.7069, "close": 71.4654, "volume": 12882.39, "close_time": 1629395999999}, {"open_time": 1629396000000, "open": 71.7155, "high": 73.5665, "low": 71.0492, "close": 73.3421, "volume": 14783.33, "close_time": 1629399599999}, {"open_time": 1629399600000, "open": 73.592, "high": 73.6088, "low": 72.2268, "close": 72.3025, "volume": 11685.7, "close_time": 1629403199999}, {"open_time": 1629403200000, "open": 72.4074, "high": 72.8764, "low": 70.9969, "close": 72.8246, "volume": 16661.83, "close_time": 1629406799999}, {"open_time": 1629406800000, "open": 72.9049, "high": 74.6144, "low": 72.8956, "close": 74.3406, "volume": 12030.69, "close_time": 1629410399999}, {"open_time": 1629410400000, "open": 74.4632, "high": 74.7935, "low": 72.7049, "close": 73.6671, "volume": 9826.62, "close_time": 1629413999999}, {"open_time": 1629414000000, "open": 73.7266, "high": 74.4018, "low": 72.5343, "close": 72.8546, "volume": 8630.7, "close_time": 1629417599999}, {"open_time": 1629417600000, "open": 72.8647, "high": 73.542, "low": 71.9403, "close": 72.4307, "volume": 14562.45, "close_time": 1629421199999}, {"open_time": 1629421200000, "open": 72.5464, "high": 74.1446, "low": 72.2528, "close": 73.6687, "volume": 5436.65, "close_time": 1629424799999}, {"open_time": 1629424800000, "open": 73.3609, "high": 73.8495, "low": 72.953, "close": 73.0099, "volume": 9116.44, "close_time": 1629428399999}, {"open_time": 1629428400000, "open": 73.1071, "high": 73.1071, "low": 72.0341, "close": 72.4606, "volume": 3788.94, "close_time": 1629431999999}, {"open_time": 1629432000000, "open": 72.4801, "high": 72.4801, "low": 71.3312, "close": 71.7637, "volume": 7185.74, "close_time": 1629435599999}, {"open_time": 1629435600000, "open": 71.8314, "high": 72.2178, "low": 71.2957, "close": 71.9989, "volume": 1483.53, "close_time": 1629439199999}, {"open_time": 1629439200000, "open": 71.931, "high": 72.5512, "low": 71.0824, "close": 71.9192, "volume": 8304.89, "close_time": 1629442799999}, {"open_time": 1629442800000, "open": 71.5082, "high": 71.8392, "low": 71.0524, "close": 71.2231, "volume": 2268.07, "close_time": 1629446399999}, {"open_time": 1629446400000, "open": 71.2231, "high": 71.6625, "low": 70.9502, "close": 71.4517, "volume": 1170.76, "close_time": 1629449999999}, {"open_time": 1629450000000, "open": 71.2213, "high": 72.3669, "low": 70.9994, "close": 71.5787, "volume": 3285.27, "close_time": 1629453599999}, {"open_time": 1629453600000, "open": 71.6094, "high": 72.4448, "low": 71.3506, "close": 71.7627, "volume": 3684.48, "close_time": 1629457199999}, {"open_time": 1629457200000, "open": 71.592, "high": 71.6521, "low": 71.2105, "close": 71.5596, "volume": 1959.65, "close_time": 1629460799999}, {"open_time": 1629460800000, "open": 71.7103, "high": 72.3611, "low": 71.4108, "close": 72.0902, "volume": 6669.93, "close_time": 1629464399999}, {"open_time": 1629464400000, "open": 72.054, "high": 72.2031, "low": 71.8041, "close": 72.1252, "volume": 3513.34, "close_time": 1629467999999}, {"open_time": 1629468000000, "open": 72.1601, "high": 74.1069, "low": 72.1601, "close": 73.2365, "volume": 25012.47, "close_time": 1629471599999}, {"open_time": 1629471600000, "open": 73.2191, "high": 73.915, "low": 72.5039, "close": 73.3292, "volume": 7419.77, "close_time": 1629475199999}, {"open_time": 1629475200000, "open": 73.382, "high": 76.3396, "low": 72.9681, "close": 76.3017, "volume": 36479.28, "close_time": 1629478799999}, {"open_time": 1629478800000, "open": 76.2757, "high": 77.1054, "low": 75.0, "close": 75.7942, "volume": 21641.66, "close_time": 1629482399999}, {"open_time": 1629482400000, "open": 75.9028, "high": 77.4567, "low": 75.2391, "close": 76.1491, "volume": 13620.44, "close_time": 1629485999999}, {"open_time": 1629486000000, "open": 76.3462, "high": 78.2309, "low": 76.1274, "close": 78.1739, "volume": 20676.53, "close_time": 1629489599999}, {"open_time": 1629489600000, "open": 78.1322, "high": 78.9813, "low": 77.645, "close": 78.6059, "volume": 16228.84, "close_time": 1629493199999}, {"open_time": 1629493200000, "open": 78.6534, "high": 79.958, "low": 78.024, "close": 79.5449, "volume": 9027.75, "close_time": 1629496799999}, {"open_time": 1629496800000, "open": 79.5844, "high": 79.741, "low": 77.311, "close": 77.9725, "volume": 12008.47, "close_time": 1629500399999}, {"open_time": 1629500400000, "open": 78.1907, "high": 78.8882, "low": 77.7044, "close": 78.7372, "volume": 4378.25, "close_time": 1629503999999}, {"open_time": 1629504000000, "open": 78.4712, "high": 79.0252, "low": 76.3744, "close": 77.9166, "volume": 17307.38, "close_time": 1629507599999}, {"open_time": 1629507600000, "open": 78.1433, "high": 78.7058, "low": 77.2668, "close": 78.6129, "volume": 4158.76, "close_time": 1629511199999}, {"open_time": 1629511200000, "open": 78.5773, "high": 81.9296, "low": 78.4305, "close": 79.95, "volume": 24060.4, "close_time": 1629514799999}, {"open_time": 1629514800000, "open": 79.8983, "high": 80.6782, "low": 79.4871, "close": 79.6781, "volume": 3393.0, "close_time": 1629518399999}, {"open_time": 1629518400000, "open": 79.5704, "high": 80.1255, "low": 78.3526, "close": 78.3526, "volume": 8560.24, "close_time": 1629521999999}, {"open_time": 1629522000000, "open": 78.4958, "high": 79.5105, "low": 78.4582, "close": 79.2383, "volume": 2075.57, "close_time": 1629525599999}, {"open_time": 1629525600000, "open": 79.119, "high": 80.2806, "low": 78.8961, "close": 80.0628, "volume": 2702.39, "close_time": 1629529199999}, {"open_time": 1629529200000, "open": 80.1374, "high": 80.1499, "low": 78.5935, "close": 78.9545, "volume": 4099.08, "close_time": 1629532799999}, {"open_time": 1629532800000, "open": 78.8906, "high": 79.1175, "low": 78.0484, "close": 78.5421, "volume": 4893.15, "close_time": 1629536399999}, {"open_time": 1629536400000, "open": 78.6428, "high": 78.6428, "low": 77.528, "close": 77.5453, "volume": 3524.49, "close_time": 1629539999999}, {"open_time": 1629540000000, "open": 77.5347, "high": 77.8264, "low": 76.9921, "close": 77.2339, "volume": 3321.85, "close_time": 1629543599999}, {"open_time": 1629543600000, "open": 77.1446, "high": 77.1446, "low": 74.5919, "close": 75.9749, "volume": 14720.15, "close_time": 1629547199999}, {"open_time": 1629547200000, "open": 75.7942, "high": 77.0965, "low": 75.7942, "close": 76.6603, "volume": 8191.15, "close_time": 1629550799999}, {"open_time": 1629550800000, "open": 76.6785, "high": 76.8471, "low": 76.0923, "close": 76.7158, "volume": 5879.55, "close_time": 1629554399999}, {"open_time": 1629554400000, "open": 76.6227, "high": 76.6227, "low": 74.8689, "close": 75.5094, "volume": 6770.73, "close_time": 1629557999999}, {"open_time": 1629558000000, "open": 75.3254, "high": 75.9231, "low": 75.1409, "close": 75.4655, "volume": 1625.46, "close_time": 1629561599999}, {"open_time": 1629561600000, "open": 75.3947, "high": 76.518, "low": 74.9587, "close": 75.7168, "volume": 7628.84, "close_time": 1629565199999}, {"open_time": 1629565200000, "open": 75.6362, "high": 75.755, "low": 73.4272, "close": 74.6364, "volume": 10798.34, "close_time": 1629568799999}, {"open_time": 1629568800000, "open": 74.5695, "high": 74.8268, "low": 73.5643, "close": 74.1303, "volume": 5378.19, "close_time": 1629572399999}, {"open_time": 1629572400000, "open": 74.1176, "high": 74.2438, "low": 72.6423, "close": 73.2283, "volume": 6070.63, "close_time": 1629575999999}, {"open_time": 1629576000000, "open": 73.268, "high": 74.2921, "low": 72.9767, "close": 73.751, "volume": 7629.09, "close_time": 1629579599999}, {"open_time": 1629579600000, "open": 73.6885, "high": 74.4764, "low": 73.5173, "close": 74.3506, "volume": 5198.89, "close_time": 1629583199999}, {"open_time": 1629583200000, "open": 74.2136, "high": 75.7792, "low": 74.2136, "close": 74.9202, "volume": 9811.53, "close_time": 1629586799999}, {"open_time": 1629586800000, "open": 74.6655, "high": 75.1551, "low": 73.7443, "close": 73.8997, "volume": 9159.55, "close_time": 1629590399999}, {"open_time": 1629590400000, "open": 73.8117, "high": 75.5358, "low": 73.5008, "close": 75.0153, "volume": 12509.12, "close_time": 1629593999999}, {"open_time": 1629594000000, "open": 74.8409, "high": 75.1995, "low": 74.3876, "close": 74.916, "volume": 3912.42, "close_time": 1629597599999}, {"open_time": 1629597600000, "open": 74.951, "high": 75.0393, "low": 74.0323, "close": 74.58, "volume": 1793.72, "close_time": 1629601199999}, {"open_time": 1629601200000, "open": 74.8382, "high": 74.9202, "low": 73.6297, "close": 74.3765, "volume": 2441.58, "close_time": 1629604799999}, {"open_time": 1629604800000, "open": 74.3, "high": 75.0465, "low": 74.3, "close": 74.8908, "volume": 6505.19, "close_time": 1629608399999}, {"open_time": 1629608400000, "open": 74.6355, "high": 75.7022, "low": 74.3876, "close": 74.6246, "volume": 10439.98, "close_time": 1629611999999}, {"open_time": 1629612000000, "open": 74.4001, "high": 75.4322, "low": 74.3371, "close": 75.2735, "volume": 1497.69, "close_time": 1629615599999}, {"open_time": 1629615600000, "open": 75.3774, "high": 75.6263, "low": 74.8564, "close": 75.5111, "volume": 1661.94, "close_time": 1629619199999}, {"open_time": 1629619200000, "open": 75.6349, "high": 77.528, "low": 75.221, "close": 76.4497, "volume": 15007.52, "close_time": 1629622799999}, {"open_time": 1629622800000, "open": 76.4936, "high": 77.2326, "low": 76.2092, "close": 76.6453, "volume": 4634.04, "close_time": 1629626399999}, {"open_time": 1629626400000, "open": 76.9229, "high": 77.4145, "low": 75.9864, "close": 76.2807, "volume": 4489.86, "close_time": 1629629999999}, {"open_time": 1629630000000, "open": 76.1061, "high": 77.2377, "low": 76.106, "close": 77.05, "volume": 2561.21, "close_time": 1629633599999}, {"open_time": 1629633600000, "open": 77.0879, "high": 77.3108, "low": 75.5346, "close": 75.9063, "volume": 11278.21, "close_time": 1629637199999}, {"open_time": 1629637200000, "open": 75.7906, "high": 76.0354, "low": 74.7131, "close": 75.4717, "volume": 5038.4, "close_time": 1629640799999}, {"open_time": 1629640800000, "open": 75.2857, "high": 75.7747, "low": 73.4344, "close": 73.9952, "volume": 7785.33, "close_time": 1629644399999}, {"open_time": 1629644400000, "open": 73.9333, "high": 75.0515, "low": 73.8491, "close": 74.426, "volume": 5455.41, "close_time": 1629647999999}, {"open_time": 1629648000000, "open": 74.4821, "high": 75.0515, "low": 73.9318, "close": 74.3151, "volume": 5467.66, "close_time": 1629651599999}, {"open_time": 1629651600000, "open": 74.2317, "high": 74.7358, "low": 73.9042, "close": 73.9443, "volume": 3453.93, "close_time": 1629655199999}, {"open_time": 1629655200000, "open": 73.8975, "high": 73.8975, "low": 71.7481, "close": 72.7593, "volume": 8686.63, "close_time": 1629658799999}, {"open_time": 1629658800000, "open": 73.0867, "high": 73.4313, "low": 72.8694, "close": 73.1795, "volume": 1521.16, "close_time": 1629662399999}, {"open_time": 1629662400000, "open": 73.0291, "high": 73.0291, "low": 71.2453, "close": 71.8048, "volume": 4121.31, "close_time": 1629665999999}, {"open_time": 1629666000000, "open": 71.9373, "high": 72.4541, "low": 71.5008, "close": 72.1809, "volume": 3284.78, "close_time": 1629669599999}, {"open_time": 1629669600000, "open": 72.1575, "high": 73.3131, "low": 71.9253, "close": 73.0013, "volume": 19818.46, "close_time": 1629673199999}, {"open_time": 1629673200000, "open": 72.954, "high": 73.896, "low": 72.5611, "close": 72.5611, "volume": 3711.86, "close_time": 1629676799999}, {"open_time": 1629676800000, "open": 72.8472, "high": 73.5837, "low": 71.9065, "close": 72.7799, "volume": 6446.31, "close_time": 1629680399999}, {"open_time": 1629680400000, "open": 72.7524, "high": 74.0512, "low": 72.557, "close": 73.753, "volume": 10940.77, "close_time": 1629683999999}, {"open_time": 1629684000000, "open": 73.563, "high": 74.5923, "low": 73.2715, "close": 74.0003, "volume": 6286.28, "close_time": 1629687599999}, {"open_time": 1629687600000, "open": 74.0987, "high": 75.8792, "low": 74.0987, "close": 75.3834, "volume": 10379.64, "close_time": 1629691199999}, {"open_time": 1629691200000, "open": 75.4342, "high": 75.5296, "low": 73.3996, "close": 74.2267, "volume": 15489.77, "close_time": 1629694799999}, {"open_time": 1629694800000, "open": 74.448, "high": 74.448, "low": 73.1564, "close": 73.7294, "volume": 5532.15, "close_time": 1629698399999}, {"open_time": 1629698400000, "open": 73.7199, "high": 74.3483, "low": 73.4526, "close": 73.7603, "volume": 3322.81, "close_time": 1629701999999}, {"open_time": 1629702000000, "open": 73.7115, "high": 74.0129, "low": 73.3862, "close": 73.3862, "volume": 684.27, "close_time": 1629705599999}, {"open_time": 1629705600000, "open": 73.3425, "high": 73.6318, "low": 72.6672, "close": 72.9847, "volume": 9590.97, "close_time": 1629709199999}, {"open_time": 1629709200000, "open": 72.9618, "high": 73.7293, "low": 72.9618, "close": 73.7293, "volume": 5789.95, "close_time": 1629712799999}, {"open_time": 1629712800000, "open": 73.7294, "high": 74.0047, "low": 71.7874, "close": 72.3934, "volume": 8166.3, "close_time": 1629716399999}, {"open_time": 1629716400000, "open": 72.3352, "high": 72.9456, "low": 72.2827, "close": 72.6625, "volume": 3962.08, "close_time": 1629719999999}, {"open_time": 1629720000000, "open": 72.8449, "high": 73.4891, "low": 72.72, "close": 72.8543, "volume": 3140.77, "close_time": 1629723599999}, {"open_time": 1629723600000, "open": 72.7777, "high": 73.104, "low": 72.5288, "close": 72.7664, "volume": 864.5, "close_time": 1629727199999}, {"open_time": 1629727200000, "open": 72.8955, "high": 73.0255, "low": 71.5333, "close": 71.9523, "volume": 1993.29, "close_time": 1629730799999}, {"open_time": 1629730800000, "open": 72.088, "high": 72.7463, "low": 71.7079, "close": 72.0761, "volume": 11592.65, "close_time": 1629734399999}, {"open_time": 1629734400000, "open": 72.0309, "high": 73.0532, "low": 72.0109, "close": 72.9825, "volume": 3748.8, "close_time": 1629737999999}, {"open_time": 1629738000000, "open": 72.9764, "high": 72.9764, "low": 72.3243, "close": 72.586, "volume": 5911.07, "close_time": 1629741599999}, {"open_time": 1629741600000, "open": 72.5087, "high": 73.7386, "low": 72.4966, "close": 73.1779, "volume": 6860.85, "close_time": 1629745199999}, {"open_time": 1629745200000, "open": 73.1384, "high": 73.1791, "low": 72.4668, "close": 72.8525, "volume": 3693.7, "close_time": 1629748799999}, {"open_time": 1629748800000, "open": 72.772, "high": 73.7737, "low": 71.8661, "close": 73.6346, "volume": 10529.19, "close_time": 1629752399999}, {"open_time": 1629752400000, "open": 73.5014, "high": 74.192, "low": 73.0104, "close": 74.192, "volume": 2688.22, "close_time": 1629755999999}, {"open_time": 1629756000000, "open": 74.1989, "high": 76.5662, "low": 74.1989, "close": 75.0542, "volume": 24897.08, "close_time": 1629759599999}, {"open_time": 1629759600000, "open": 75.101, "high": 76.7305, "low": 74.8902, "close": 75.6793, "volume": 17253.19, "close_time": 1629763199999}, {"open_time": 1629763200000, "open": 75.6871, "high": 77.1839, "low": 73.5173, "close": 74.6299, "volume": 41470.58, "close_time": 1629766799999}, {"open_time": 1629766800000, "open": 74.4685, "high": 75.3918, "low": 73.6014, "close": 74.438, "volume": 23173.46, "close_time": 1629770399999}, {"open_time": 1629770400000, "open": 74.3727, "high": 76.3838, "low": 74.1463, "close": 76.1794, "volume": 37900.63, "close_time": 1629773999999}, {"open_time": 1629774000000, "open": 76.2277, "high": 78.8553, "low": 76.1534, "close": 78.1649, "volume": 42390.57, "close_time": 1629777599999}, {"open_time": 1629777600000, "open": 78.1117, "high": 79.4241, "low": 77.45, "close": 78.4926, "volume": 32689.03, "close_time": 1629781199999}, {"open_time": 1629781200000, "open": 78.439, "high": 78.4573, "low": 76.7034, "close": 77.8856, "volume": 18735.34, "close_time": 1629784799999}, {"open_time": 1629784800000, "open": 77.8465, "high": 78.7264, "low": 77.7421, "close": 77.7563, "volume": 18808.77, "close_time": 1629788399999}, {"open_time": 1629788400000, "open": 77.7699, "high": 78.0758, "low": 76.9803, "close": 77.2807, "volume": 19616.42, "close_time": 1629791999999}, {"open_time": 1629792000000, "open": 77.3346, "high": 78.1885, "low": 76.9435, "close": 77.5689, "volume": 19340.78, "close_time": 1629795599999}, {"open_time": 1629795600000, "open": 77.6704, "high": 78.9322, "low": 77.1168, "close": 78.8686, "volume": 12525.17, "close_time": 1629799199999}, {"open_time": 1629799200000, "open": 78.9368, "high": 78.9407, "low": 77.2097, "close": 77.3806, "volume": 13068.74, "close_time": 1629802799999}, {"open_time": 1629802800000, "open": 77.4732, "high": 77.8847, "low": 76.0234, "close": 77.7852, "volume": 25346.18, "close_time": 1629806399999}, {"open_time": 1629806400000, "open": 77.8091, "high": 77.9064, "low": 76.3743, "close": 77.0, "volume": 17757.08, "close_time": 1629809999999}, {"open_time": 1629810000000, "open": 77.1145, "high": 77.4287, "low": 73.9859, "close": 75.1292, "volume": 39944.27, "close_time": 1629813599999}, {"open_time": 1629813600000, "open": 75.0427, "high": 75.2111, "low": 72.7006, "close": 73.5082, "volume": 34048.14, "close_time": 1629817199999}, {"open_time": 1629817200000, "open": 73.371, "high": 74.0512, "low": 71.6307, "close": 71.9177, "volume": 39650.65, "close_time": 1629820799999}, {"open_time": 1629820800000, "open": 71.9252, "high": 72.6354, "low": 68.6956, "close": 70.7871, "volume": 42310.45, "close_time": 1629824399999}, {"open_time": 1629824400000, "open": 70.7601, "high": 72.0899, "low": 70.5109, "close": 70.8405, "volume": 22045.65, "close_time": 1629827999999}, {"open_time": 1629828000000, "open": 70.8071, "high": 72.0901, "low": 70.5181, "close": 71.5234, "volume": 26219.72, "close_time": 1629831599999}, {"open_time": 1629831600000, "open": 71.4618, "high": 71.8913, "low": 70.1851, "close": 71.5501, "volume": 25181.92, "close_time": 1629835199999}, {"open_time": 1629835200000, "open": 71.5749, "high": 72.5279, "low": 70.8709, "close": 72.3808, "volume": 14507.59, "close_time": 1629838799999}, {"open_time": 1629838800000, "open": 72.5279, "high": 72.6812, "low": 70.7513, "close": 71.402, "volume": 10916.21, "close_time": 1629842399999}, {"open_time": 1629842400000, "open": 71.3391, "high": 72.278, "low": 71.2282, "close": 72.2109, "volume": 10160.04, "close_time": 1629845999999}, {"open_time": 1629846000000, "open": 72.2149, "high": 72.6197, "low": 69.7168, "close": 70.5742, "volume": 18812.8, "close_time": 1629849599999}, {"open_time": 1629849600000, "open": 70.5139, "high": 71.6875, "low": 70.3761, "close": 71.4787, "volume": 22734.74, "close_time": 1629853199999}, {"open_time": 1629853200000, "open": 71.3549, "high": 71.374, "low": 70.3761, "close": 71.1169, "volume": 11295.67, "close_time": 1629856799999}, {"open_time": 1629856800000, "open": 71.1523, "high": 71.9727, "low": 70.9627, "close": 71.7629, "volume": 14158.18, "close_time": 1629860399999}, {"open_time": 1629860400000, "open": 71.7898, "high": 72.3487, "low": 70.6758, "close": 70.7188, "volume": 17183.11, "close_time": 1629863999999}, {"open_time": 1629864000000, "open": 70.677, "high": 71.4936, "low": 70.5488, "close": 70.8622, "volume": 7951.71, "close_time": 1629867599999}, {"open_time": 1629867600000, "open": 70.9496, "high": 72.3628, "low": 70.9496, "close": 72.3628, "volume": 14689.89, "close_time": 1629871199999}, {"open_time": 1629871200000, "open": 72.3617, "high": 72.7722, "low": 71.8293, "close": 71.9226, "volume": 10306.96, "close_time": 1629874799999}, {"open_time": 1629874800000, "open": 71.962, "high": 72.1392, "low": 71.0527, "close": 71.1705, "volume": 8024.26, "close_time": 1629878399999}, {"open_time": 1629878400000, "open": 71.1516, "high": 71.2101, "low": 66.2277, "close": 66.651, "volume": 62862.11, "close_time": 1629881999999}, {"open_time": 1629882000000, "open": 66.7152, "high": 68.2254, "low": 66.587, "close": 67.7475, "volume": 38303.13, "close_time": 1629885599999}, {"open_time": 1629885600000, "open": 67.7475, "high": 68.1763, "low": 67.1883, "close": 68.0514, "volume": 18891.45, "close_time": 1629889199999}, {"open_time": 1629889200000, "open": 67.9855, "high": 68.0895, "low": 67.2076, "close": 67.6335, "volume": 28058.9, "close_time": 1629892799999}, {"open_time": 1629892800000, "open": 67.6406, "high": 68.0783, "low": 66.4729, "close": 67.6109, "volume": 25104.82, "close_time": 1629896399999}, {"open_time": 1629896400000, "open": 67.7119, "high": 68.5509, "low": 67.7119, "close": 68.2535, "volume": 22214.1, "close_time": 1629899999999}, {"open_time": 1629900000000, "open": 68.3084, "high": 71.1558, "low": 67.0628, "close": 70.8384, "volume": 61540.58, "close_time": 1629903599999}, {"open_time": 1629903600000, "open": 70.9101, "high": 71.4971, "low": 69.7026, "close": 71.2592, "volume": 41588.42, "close_time": 1629907199999}, {"open_time": 1629907200000, "open": 71.2436, "high": 71.2517, "low": 70.5631, "close": 70.5945, "volume": 11012.76, "close_time": 1629910799999}, {"open_time": 1629910800000, "open": 70.5631, "high": 71.4264, "low": 69.595, "close": 70.8762, "volume": 30096.93, "close_time": 1629914399999}, {"open_time": 1629914400000, "open": 70.9123, "high": 71.151, "low": 70.3503, "close": 70.4808, "volume": 21547.6, "close_time": 1629917999999}, {"open_time": 1629918000000, "open": 70.455, "high": 71.1583, "low": 70.0388, "close": 70.2323, "volume": 20846.97, "close_time": 1629921599999}, {"open_time": 1629921600000, "open": 70.2323, "high": 71.101, "low": 70.2323, "close": 70.4694, "volume": 6740.04, "close_time": 1629925199999}, {"open_time": 1629925200000, "open": 70.5069, "high": 71.1904, "low": 70.3929, "close": 71.1744, "volume": 2527.82, "close_time": 1629928799999}, {"open_time": 1629928800000, "open": 71.1335, "high": 71.8508, "low": 70.4823, "close": 71.1021, "volume": 27600.58, "close_time": 1629932399999}, {"open_time": 1629932400000, "open": 71.1374, "high": 72.0, "low": 70.9207, "close": 71.969, "volume": 13152.4, "close_time": 1629935999999}, {"open_time": 1629936000000, "open": 71.963, "high": 73.288, "low": 71.8181, "close": 73.1461, "volume": 38046.6, "close_time": 1629939599999}, {"open_time": 1629939600000, "open": 73.2306, "high": 74.0287, "low": 72.4855, "close": 72.6873, "volume": 29100.24, "close_time": 1629943199999}, {"open_time": 1629943200000, "open": 72.7573, "high": 73.4636, "low": 72.0235, "close": 72.3602, "volume": 20996.65, "close_time": 1629946799999}, {"open_time": 1629946800000, "open": 72.3413, "high": 72.7994, "low": 70.1255, "close": 70.8188, "volume": 39264.47, "close_time": 1629950399999}, {"open_time": 1629950400000, "open": 70.7051, "high": 71.0993, "low": 69.8122, "close": 70.9132, "volume": 25900.46, "close_time": 1629953999999}, {"open_time": 1629954000000, "open": 70.8954, "high": 71.4412, "low": 68.049, "close": 68.3313, "volume": 46172.5, "close_time": 1629957599999}, {"open_time": 1629957600000, "open": 68.3201, "high": 69.1117, "low": 67.4217, "close": 67.5038, "volume": 40459.0, "close_time": 1629961199999}, {"open_time": 1629961200000, "open": 67.439, "high": 68.0468, "low": 66.2681, "close": 67.6397, "volume": 47190.48, "close_time": 1629964799999}, {"open_time": 1629964800000, "open": 67.6176, "high": 68.4638, "low": 66.8899, "close": 67.7345, "volume": 38283.91, "close_time": 1629968399999}, {"open_time": 1629968400000, "open": 67.7291, "high": 68.0301, "low": 66.7988, "close": 66.9451, "volume": 25820.16, "close_time": 1629971999999}, {"open_time": 1629972000000, "open": 66.9243, "high": 68.124, "low": 66.6084, "close": 67.7089, "volume": 38450.7, "close_time": 1629975599999}, {"open_time": 1629975600000, "open": 67.7338, "high": 68.3026, "low": 67.1883, "close": 67.2305, "volume": 30619.25, "close_time": 1629979199999}, {"open_time": 1629979200000, "open": 67.2724, "high": 69.0606, "low": 66.5214, "close": 67.4152, "volume": 83852.27, "close_time": 1629982799999}, {"open_time": 1629982800000, "open": 67.3747, "high": 73.2236, "low": 67.374, "close": 73.2236, "volume": 70662.39, "close_time": 1629986399999}, {"open_time": 1629986400000, "open": 73.0945, "high": 78.366, "low": 72.8093, "close": 75.2553, "volume": 180957.68, "close_time": 1629989999999}, {"open_time": 1629990000000, "open": 75.3383, "high": 76.5102, "low": 74.1529, "close": 74.6842, "volume": 123653.23, "close_time": 1629993599999}, {"open_time": 1629993600000, "open": 74.6658, "high": 76.3256, "low": 73.4404, "close": 74.5939, "volume": 139746.03, "close_time": 1629997199999}, {"open_time": 1629997200000, "open": 74.632, "high": 77.4571, "low": 74.632, "close": 75.1969, "volume": 124457.14, "close_time": 1630000799999}, {"open_time": 1630000800000, "open": 75.2891, "high": 75.8149, "low": 73.8322, "close": 75.0218, "volume": 84355.33, "close_time": 1630004399999}, {"open_time": 1630004400000, "open": 75.1113, "high": 75.6431, "low": 73.7982, "close": 74.8247, "volume": 65087.2, "close_time": 1630007999999}, {"open_time": 1630008000000, "open": 74.7053, "high": 76.1297, "low": 74.2471, "close": 75.2883, "volume": 89240.6, "close_time": 1630011599999}, {"open_time": 1630011600000, "open": 75.308, "high": 77.2058, "low": 75.3045, "close": 76.0434, "volume": 77241.6, "close_time": 1630015199999}, {"open_time": 1630015200000, "open": 76.0434, "high": 76.968, "low": 74.9795, "close": 76.9276, "volume": 76365.33, "close_time": 1630018799999}, {"open_time": 1630018800000, "open": 76.9288, "high": 76.9748, "low": 74.6538, "close": 74.83, "volume": 64498.83, "close_time": 1630022399999}, {"open_time": 1630022400000, "open": 74.8375, "high": 80.584, "low": 72.6432, "close": 80.1322, "volume": 200450.59, "close_time": 1630025999999}, {"open_time": 1630026000000, "open": 80.1133, "high": 80.294, "low": 78.404, "close": 79.199, "volume": 130172.37, "close_time": 1630029599999}, {"open_time": 1630029600000, "open": 79.1716, "high": 83.4399, "low": 79.1359, "close": 82.1463, "volume": 141212.73, "close_time": 1630033199999}, {"open_time": 1630033200000, "open": 82.0983, "high": 82.4951, "low": 80.2644, "close": 81.2928, "volume": 60402.99, "close_time": 1630036799999}, {"open_time": 1630036800000, "open": 81.4363, "high": 82.0824, "low": 79.0385, "close": 81.6168, "volume": 39302.81, "close_time": 1630040399999}, {"open_time": 1630040400000, "open": 81.5949, "high": 82.0655, "low": 80.1539, "close": 81.1589, "volume": 25712.61, "close_time": 1630043999999}, {"open_time": 1630044000000, "open": 81.161, "high": 83.2112, "low": 80.9443, "close": 81.6291, "volume": 25048.89, "close_time": 1630047599999}, {"open_time": 1630047600000, "open": 81.7041, "high": 82.0204, "low": 80.0293, "close": 81.8817, "volume": 28148.07, "close_time": 1630051199999}, {"open_time": 1630051200000, "open": 81.8393, "high": 84.0484, "low": 81.6233, "close": 82.4575, "volume": 26702.45, "close_time": 1630054799999}, {"open_time": 1630054800000, "open": 82.3443, "high": 83.1294, "low": 81.7626, "close": 82.7753, "volume": 14629.82, "close_time": 1630058399999}, {"open_time": 1630058400000, "open": 82.7489, "high": 83.609, "low": 81.9399, "close": 83.1375, "volume": 17064.78, "close_time": 1630061999999}, {"open_time": 1630062000000, "open": 83.1888, "high": 83.4687, "low": 81.966, "close": 82.3481, "volume": 20040.41, "close_time": 1630065599999}, {"open_time": 1630065600000, "open": 82.34, "high": 82.4839, "low": 81.1725, "close": 81.6424, "volume": 18001.48, "close_time": 1630069199999}, {"open_time": 1630069200000, "open": 81.7507, "high": 81.8951, "low": 80.6304, "close": 80.9204, "volume": 14997.84, "close_time": 1630072799999}, {"open_time": 1630072800000, "open": 80.8455, "high": 82.2935, "low": 80.4191, "close": 81.9267, "volume": 17198.47, "close_time": 1630076399999}, {"open_time": 1630076400000, "open": 82.0196, "high": 83.126, "low": 81.9399, "close": 82.5085, "volume": 10522.31, "close_time": 1630079999999}, {"open_time": 1630080000000, "open": 82.5332, "high": 85.8162, "low": 81.8133, "close": 84.7111, "volume": 36978.32, "close_time": 1630083599999}, {"open_time": 1630083600000, "open": 84.7718, "high": 85.6032, "low": 84.1559, "close": 84.5716, "volume": 30491.04, "close_time": 1630087199999}, {"open_time": 1630087200000, "open": 84.6318, "high": 86.6234, "low": 84.4592, "close": 86.0787, "volume": 19351.11, "close_time": 1630090799999}, {"open_time": 1630090800000, "open": 85.984, "high": 86.1066, "low": 84.6086, "close": 85.606, "volume": 10302.43, "close_time": 1630094399999}, {"open_time": 1630094400000, "open": 85.6722, "high": 87.5738, "low": 84.5217, "close": 86.922, "volume": 17020.28, "close_time": 1630097999999}, {"open_time": 1630098000000, "open": 87.0838, "high": 87.3465, "low": 86.1676, "close": 87.1413, "volume": 7756.74, "close_time": 1630101599999}, {"open_time": 1630101600000, "open": 87.077, "high": 88.8873, "low": 86.6753, "close": 88.7256, "volume": 18888.42, "close_time": 1630105199999}, {"open_time": 1630105200000, "open": 88.8041, "high": 88.8184, "low": 87.6957, "close": 88.0542, "volume": 11857.71, "close_time": 1630108799999}, {"open_time": 1630108800000, "open": 88.025, "high": 88.0764, "low": 86.3975, "close": 87.194, "volume": 18712.32, "close_time": 1630112399999}, {"open_time": 1630112400000, "open": 87.1952, "high": 88.813, "low": 86.3471, "close": 88.0017, "volume": 19938.75, "close_time": 1630115999999}, {"open_time": 1630116000000, "open": 87.9608, "high": 88.273, "low": 86.121, "close": 86.9717, "volume": 17601.26, "close_time": 1630119599999}, {"open_time": 1630119600000, "open": 86.9565, "high": 87.9606, "low": 86.2642, "close": 86.3068, "volume": 14788.81, "close_time": 1630123199999}, {"open_time": 1630123200000, "open": 86.3593, "high": 86.936, "low": 85.7233, "close": 86.4372, "volume": 10370.69, "close_time": 1630126799999}, {"open_time": 1630126800000, "open": 86.4024, "high": 86.886, "low": 85.526, "close": 86.5066, "volume": 15140.4, "close_time": 1630130399999}, {"open_time": 1630130400000, "open": 86.4575, "high": 87.2389, "low": 85.8463, "close": 87.1809, "volume": 13192.89, "close_time": 1630133999999}, {"open_time": 1630134000000, "open": 87.1906, "high": 87.2734, "low": 86.4947, "close": 86.8508, "volume": 5836.84, "close_time": 1630137599999}, {"open_time": 1630137600000, "open": 86.8874, "high": 88.047, "low": 86.8218, "close": 87.6871, "volume": 10017.05, "close_time": 1630141199999}, {"open_time": 1630141200000, "open": 87.7058, "high": 90.027, "low": 87.6964, "close": 89.7776, "volume": 28987.52, "close_time": 1630144799999}, {"open_time": 1630144800000, "open": 89.7563, "high": 91.3425, "low": 89.6359, "close": 90.6485, "volume": 20236.21, "close_time": 1630148399999}, {"open_time": 1630148400000, "open": 90.6155, "high": 92.862, "low": 90.6155, "close": 92.3568, "volume": 25171.35, "close_time": 1630151999999}, {"open_time": 1630152000000, "open": 92.4811, "high": 94.982, "low": 92.4811, "close": 93.1466, "volume": 30155.58, "close_time": 1630155599999}, {"open_time": 1630155600000, "open": 93.15, "high": 94.1238, "low": 92.4053, "close": 93.8185, "volume": 27964.57, "close_time": 1630159199999}, {"open_time": 1630159200000, "open": 93.7922, "high": 94.0421, "low": 91.4973, "close": 92.6661, "volume": 25623.83, "close_time": 1630162799999}, {"open_time": 1630162800000, "open": 92.6768, "high": 94.7, "low": 92.1713, "close": 94.6125, "volume": 15594.46, "close_time": 1630166399999}, {"open_time": 1630166400000, "open": 94.6092, "high": 96.4012, "low": 94.2377, "close": 94.7646, "volume": 38287.02, "close_time": 1630169999999}, {"open_time": 1630170000000, "open": 95.0209, "high": 95.9899, "low": 94.8318, "close": 95.4931, "volume": 9957.75, "close_time": 1630173599999}, {"open_time": 1630173600000, "open": 95.4868, "high": 96.2967, "low": 95.0444, "close": 95.1557, "volume": 6588.95, "close_time": 1630177199999}, {"open_time": 1630177200000, "open": 95.191, "high": 95.1997, "low": 93.2263, "close": 93.9208, "volume": 12930.88, "close_time": 1630180799999}, {"open_time": 1630180800000, "open": 93.8947, "high": 95.4112, "low": 93.676, "close": 95.2727, "volume": 6756.97, "close_time": 1630184399999}, {"open_time": 1630184400000, "open": 95.1978, "high": 95.9423, "low": 94.6159, "close": 95.6552, "volume": 2596.33, "close_time": 1630187999999}, {"open_time": 1630188000000, "open": 95.6552, "high": 97.0508, "low": 95.6552, "close": 96.3122, "volume": 9455.51, "close_time": 1630191599999}, {"open_time": 1630191600000, "open": 96.5437, "high": 97.8205, "low": 96.1195, "close": 96.2161, "volume": 9805.24, "close_time": 1630195199999}, {"open_time": 1630195200000, "open": 96.2318, "high": 97.3881, "low": 95.6825, "close": 97.1243, "volume": 13738.84, "close_time": 1630198799999}, {"open_time": 1630198800000, "open": 97.1584, "high": 97.7843, "low": 94.7815, "close": 94.9843, "volume": 18862.31, "close_time": 1630202399999}, {"open_time": 1630202400000, "open": 94.9796, "high": 96.4318, "low": 93.7193, "close": 94.0829, "volume": 15021.52, "close_time": 1630205999999}, {"open_time": 1630206000000, "open": 94.0566, "high": 94.8157, "low": 91.3615, "close": 93.9453, "volume": 41888.69, "close_time": 1630209599999}, {"open_time": 1630209600000, "open": 93.9493, "high": 94.2982, "low": 92.965, "close": 93.8814, "volume": 15329.82, "close_time": 1630213199999}, {"open_time": 1630213200000, "open": 93.8309, "high": 96.0443, "low": 93.2764, "close": 95.0324, "volume": 18025.47, "close_time": 1630216799999}, {"open_time": 1630216800000, "open": 94.8709, "high": 94.9835, "low": 93.4756, "close": 93.8027, "volume": 11674.64, "close_time": 1630220399999}, {"open_time": 1630220400000, "open": 93.7253, "high": 94.6093, "low": 93.3245, "close": 94.1268, "volume": 8260.28, "close_time": 1630223999999}, {"open_time": 1630224000000, "open": 94.0547, "high": 94.5504, "low": 92.4685, "close": 93.0879, "volume": 10566.2, "close_time": 1630227599999}, {"open_time": 1630227600000, "open": 93.2173, "high": 93.2269, "low": 91.3965, "close": 92.723, "volume": 15246.51, "close_time": 1630231199999}, {"open_time": 1630231200000, "open": 92.7902, "high": 93.1963, "low": 91.6732, "close": 92.3153, "volume": 11629.47, "close_time": 1630234799999}, {"open_time": 1630234800000, "open": 92.3863, "high": 93.1865, "low": 91.6558, "close": 91.6558, "volume": 9071.05, "close_time": 1630238399999}, {"open_time": 1630238400000, "open": 91.7362, "high": 93.0728, "low": 91.7362, "close": 91.8767, "volume": 7534.43, "close_time": 1630241999999}, {"open_time": 1630242000000, "open": 91.9173, "high": 94.3176, "low": 91.7991, "close": 92.8221, "volume": 14839.47, "close_time": 1630245599999}, {"open_time": 1630245600000, "open": 92.7952, "high": 93.2373, "low": 91.6195, "close": 91.6195, "volume": 4347.02, "close_time": 1630249199999}, {"open_time": 1630249200000, "open": 91.6028, "high": 92.2172, "low": 90.4156, "close": 92.1914, "volume": 8975.44, "close_time": 1630252799999}, {"open_time": 1630252800000, "open": 92.174, "high": 92.685, "low": 91.0407, "close": 92.3736, "volume": 8464.96, "close_time": 1630256399999}, {"open_time": 1630256400000, "open": 92.5032, "high": 93.3972, "low": 91.8804, "close": 92.4514, "volume": 6532.15, "close_time": 1630259999999}, {"open_time": 1630260000000, "open": 92.4653, "high": 93.5031, "low": 92.2547, "close": 93.1938, "volume": 5286.51, "close_time": 1630263599999}, {"open_time": 1630263600000, "open": 93.4191, "high": 94.4238, "low": 93.3593, "close": 93.882, "volume": 8928.49, "close_time": 1630267199999}, {"open_time": 1630267200000, "open": 93.9068, "high": 94.4784, "low": 93.3686, "close": 94.1503, "volume": 3766.29, "close_time": 1630270799999}, {"open_time": 1630270800000, "open": 94.2058, "high": 94.3802, "low": 92.7024, "close": 93.6431, "volume": 3917.15, "close_time": 1630274399999}, {"open_time": 1630274400000, "open": 93.6632, "high": 95.0, "low": 93.6632, "close": 94.0548, "volume": 7324.29, "close_time": 1630277999999}, {"open_time": 1630278000000, "open": 94.1602, "high": 94.5329, "low": 93.6468, "close": 94.3058, "volume": 5225.84, "close_time": 1630281599999}, {"open_time": 1630281600000, "open": 94.1306, "high": 97.4223, "low": 93.6352, "close": 96.8505, "volume": 37838.12, "close_time": 1630285199999}, {"open_time": 1630285200000, "open": 96.8, "high": 99.0558, "low": 96.0395, "close": 98.565, "volume": 47285.97, "close_time": 1630288799999}, {"open_time": 1630288800000, "open": 98.645, "high": 101.3772, "low": 97.6555, "close": 100.1554, "volume": 33158.1, "close_time": 1630292399999}, {"open_time": 1630292400000, "open": 100.0568, "high": 101.8888, "low": 97.39, "close": 97.5888, "volume": 50484.6, "close_time": 1630295999999}, {"open_time": 1630296000000, "open": 97.5234, "high": 98.4414, "low": 96.7781, "close": 97.2216, "volume": 24617.56, "close_time": 1630299599999}, {"open_time": 1630299600000, "open": 97.2182, "high": 98.3202, "low": 95.741, "close": 98.0732, "volume": 19964.3, "close_time": 1630303199999}, {"open_time": 1630303200000, "open": 98.0083, "high": 98.6059, "low": 96.5646, "close": 97.8633, "volume": 14915.84, "close_time": 1630306799999}, {"open_time": 1630306800000, "open": 97.6719, "high": 100.4558, "low": 97.2727, "close": 100.1269, "volume": 17723.47, "close_time": 1630310399999}, {"open_time": 1630310400000, "open": 100.0342, "high": 100.6823, "low": 98.5966, "close": 99.7221, "volume": 13401.07, "close_time": 1630313999999}, {"open_time": 1630314000000, "open": 99.6208, "high": 100.5843, "low": 98.9798, "close": 100.147, "volume": 15014.9, "close_time": 1630317599999}, {"open_time": 1630317600000, "open": 100.142, "high": 102.0494, "low": 100.142, "close": 101.2854, "volume": 25107.76, "close_time": 1630321199999}, {"open_time": 1630321200000, "open": 101.3559, "high": 101.3567, "low": 99.2794, "close": 101.0606, "volume": 11910.32, "close_time": 1630324799999}, {"open_time": 1630324800000, "open": 100.9857, "high": 100.9857, "low": 98.2459, "close": 99.7725, "volume": 15515.84, "close_time": 1630328399999}, {"open_time": 1630328400000, "open": 99.8476, "high": 100.3864, "low": 98.3022, "close": 100.2711, "volume": 29572.23, "close_time": 1630331999999}, {"open_time": 1630332000000, "open": 100.2827, "high": 103.8859, "low": 99.7245, "close": 102.2396, "volume": 36003.52, "close_time": 1630335599999}, {"open_time": 1630335600000, "open": 102.3964, "high": 106.8979, "low": 102.0555, "close": 105.5953, "volume": 51303.97, "close_time": 1630339199999}, {"open_time": 1630339200000, "open": 105.7556, "high": 107.7199, "low": 104.3618, "close": 107.5784, "volume": 33527.98, "close_time": 1630342799999}, {"open_time": 1630342800000, "open": 107.5784, "high": 108.2932, "low": 105.6312, "close": 107.4449, "volume": 27870.6, "close_time": 1630346399999}, {"open_time": 1630346400000, "open": 107.4996, "high": 116.3312, "low": 107.2365, "close": 115.7165, "volume": 68852.26, "close_time": 1630349999999}, {"open_time": 1630350000000, "open": 115.7165, "high": 115.7165, "low": 108.4522, "close": 109.6329, "volume": 60118.41, "close_time": 1630353599999}, {"open_time": 1630353600000, "open": 109.6478, "high": 111.7978, "low": 108.8028, "close": 110.8829, "volume": 31113.58, "close_time": 1630357199999}, {"open_time": 1630357200000, "open": 110.9134, "high": 114.84, "low": 110.7802, "close": 114.3862, "volume": 32920.8, "close_time": 1630360799999}, {"open_time": 1630360800000, "open": 114.3862, "high": 114.9516, "low": 110.3928, "close": 112.5238, "volume": 40286.63, "close_time": 1630364399999}, {"open_time": 1630364400000, "open": 112.4499, "high": 112.5265, "low": 107.3739, "close": 110.2777, "volume": 43548.72, "close_time": 1630367999999}, {"open_time": 1630368000000, "open": 110.1986, "high": 113.5528, "low": 108.557, "close": 111.3565, "volume": 59177.06, "close_time": 1630371599999}, {"open_time": 1630371600000, "open": 111.2894, "high": 114.7446, "low": 110.8254, "close": 112.8076, "volume": 34255.37, "close_time": 1630375199999}, {"open_time": 1630375200000, "open": 112.8076, "high": 115.2576, "low": 111.0815, "close": 114.2029, "volume": 26585.71, "close_time": 1630378799999}, {"open_time": 1630378800000, "open": 114.1546, "high": 115.1661, "low": 112.5735, "close": 115.1661, "volume": 10906.48, "close_time": 1630382399999}, {"open_time": 1630382400000, "open": 115.1661, "high": 117.8789, "low": 114.4793, "close": 116.2613, "volume": 14926.08, "close_time": 1630385999999}, {"open_time": 1630386000000, "open": 116.1538, "high": 119.3239, "low": 115.8699, "close": 117.8688, "volume": 19762.52, "close_time": 1630389599999}, {"open_time": 1630389600000, "open": 117.9441, "high": 118.765, "low": 115.5678, "close": 116.8622, "volume": 9079.51, "close_time": 1630393199999}, {"open_time": 1630393200000, "open": 116.8545, "high": 120.3497, "low": 116.692, "close": 119.5612, "volume": 13837.19, "close_time": 1630396799999}, {"open_time": 1630396800000, "open": 119.7088, "high": 119.7519, "low": 117.9743, "close": 119.357, "volume": 7798.58, "close_time": 1630400399999}, {"open_time": 1630400400000, "open": 119.4145, "high": 119.612, "low": 117.2947, "close": 118.5165, "volume": 6017.74, "close_time": 1630403999999}, {"open_time": 1630404000000, "open": 118.3301, "high": 121.5959, "low": 117.6327, "close": 120.4481, "volume": 19837.3, "close_time": 1630407599999}, {"open_time": 1630407600000, "open": 120.5248, "high": 124.9068, "low": 119.5958, "close": 124.7132, "volume": 23329.29, "close_time": 1630411199999}, {"open_time": 1630411200000, "open": 124.7032, "high": 130.0109, "low": 121.9243, "close": 122.3112, "volume": 58562.92, "close_time": 1630414799999}, {"open_time": 1630414800000, "open": 122.5413, "high": 127.2358, "low": 122.0517, "close": 125.6729, "volume": 36406.68, "close_time": 1630418399999}, {"open_time": 1630418400000, "open": 125.7229, "high": 126.7874, "low": 117.2031, "close": 118.5955, "volume": 34178.35, "close_time": 1630421999999}, {"open_time": 1630422000000, "open": 118.6877, "high": 121.4693, "low": 114.5537, "close": 116.5183, "volume": 36395.83, "close_time": 1630425599999}, {"open_time": 1630425600000, "open": 116.6184, "high": 117.1112, "low": 111.5874, "close": 114.2771, "volume": 51211.69, "close_time": 1630429199999}, {"open_time": 1630429200000, "open": 114.2348, "high": 114.8109, "low": 107.2758, "close": 110.3114, "volume": 36091.16, "close_time": 1630432799999}, {"open_time": 1630432800000, "open": 110.4097, "high": 112.748, "low": 106.4764, "close": 110.5353, "volume": 36981.4, "close_time": 1630436399999}, {"open_time": 1630436400000, "open": 110.4765, "high": 117.101, "low": 109.328, "close": 114.6813, "volume": 39304.35, "close_time": 1630439999999}, {"open_time": 1630440000000, "open": 114.657, "high": 114.657, "low": 108.0194, "close": 109.3689, "volume": 22665.6, "close_time": 1630443599999}, {"open_time": 1630443600000, "open": 109.5985, "high": 111.4743, "low": 106.7168, "close": 106.9099, "volume": 18743.64, "close_time": 1630447199999}, {"open_time": 1630447200000, "open": 106.82, "high": 108.2736, "low": 103.1125, "close": 107.0832, "volume": 59834.96, "close_time": 1630450799999}, {"open_time": 1630450800000, "open": 107.7695, "high": 109.9619, "low": 105.9383, "close": 108.3098, "volume": 24573.25, "close_time": 1630454399999}, {"open_time": 1630454400000, "open": 108.275, "high": 112.3794, "low": 106.4238, "close": 106.9559, "volume": 34251.71, "close_time": 1630457999999}, {"open_time": 1630458000000, "open": 106.7425, "high": 111.6167, "low": 105.9613, "close": 111.3449, "volume": 14504.17, "close_time": 1630461599999}, {"open_time": 1630461600000, "open": 111.1043, "high": 111.4743, "low": 108.8151, "close": 109.9558, "volume": 11326.05, "close_time": 1630465199999}, {"open_time": 1630465200000, "open": 109.9139, "high": 111.3462, "low": 108.9894, "close": 111.2867, "volume": 4936.38, "close_time": 1630468799999}, {"open_time": 1630468800000, "open": 110.9695, "high": 114.9041, "low": 110.117, "close": 111.988, "volume": 13562.98, "close_time": 1630472399999}, {"open_time": 1630472400000, "open": 112.1936, "high": 114.0, "low": 109.3347, "close": 110.8742, "volume": 8836.96, "close_time": 1630475999999}, {"open_time": 1630476000000, "open": 110.9572, "high": 111.0871, "low": 107.4752, "close": 109.1906, "volume": 6951.61, "close_time": 1630479599999}, {"open_time": 1630479600000, "open": 109.304, "high": 110.5443, "low": 107.8464, "close": 110.0576, "volume": 3677.7, "close_time": 1630483199999}, {"open_time": 1630483200000, "open": 110.0464, "high": 112.3794, "low": 109.123, "close": 112.1334, "volume": 4280.85, "close_time": 1630486799999}, {"open_time": 1630486800000, "open": 112.3936, "high": 113.6363, "low": 111.1255, "close": 112.3909, "volume": 11514.07, "close_time": 1630490399999}, {"open_time": 1630490400000, "open": 112.4151, "high": 114.1937, "low": 110.7142, "close": 113.0704, "volume": 8452.04, "close_time": 1630493999999}, {"open_time": 1630494000000, "open": 113.5118, "high": 116.946, "low": 112.7044, "close": 115.9486, "volume": 12066.7, "close_time": 1630497599999}, {"open_time": 1630497600000, "open": 116.1132, "high": 119.6046, "low": 115.8917, "close": 116.8289, "volume": 16148.65, "close_time": 1630501199999}, {"open_time": 1630501200000, "open": 117.0563, "high": 117.614, "low": 114.3532, "close": 115.069, "volume": 8633.75, "close_time": 1630504799999}, {"open_time": 1630504800000, "open": 115.1686, "high": 116.1675, "low": 113.183, "close": 114.0084, "volume": 8824.39, "close_time": 1630508399999}, {"open_time": 1630508400000, "open": 114.1163, "high": 117.3476, "low": 114.1163, "close": 117.3311, "volume": 7841.06, "close_time": 1630511999999}, {"open_time": 1630512000000, "open": 117.2154, "high": 118.8289, "low": 114.5454, "close": 116.0406, "volume": 21088.61, "close_time": 1630515599999}, {"open_time": 1630515600000, "open": 115.9408, "high": 117.0342, "low": 114.2807, "close": 114.8818, "volume": 6888.55, "close_time": 1630519199999}, {"open_time": 1630519200000, "open": 114.9158, "high": 115.7162, "low": 114.0443, "close": 114.2591, "volume": 1606.9, "close_time": 1630522799999}, {"open_time": 1630522800000, "open": 114.5854, "high": 115.4301, "low": 113.9971, "close": 114.8872, "volume": 4999.98, "close_time": 1630526399999}, {"open_time": 1630526400000, "open": 114.9352, "high": 115.2691, "low": 111.8652, "close": 112.7009, "volume": 4242.08, "close_time": 1630529999999}, {"open_time": 1630530000000, "open": 112.6156, "high": 113.5839, "low": 112.1751, "close": 112.7076, "volume": 3903.15, "close_time": 1630533599999}, {"open_time": 1630533600000, "open": 112.6849, "high": 112.8677, "low": 110.1288, "close": 111.1134, "volume": 22907.89, "close_time": 1630537199999}, {"open_time": 1630537200000, "open": 111.0901, "high": 112.588, "low": 110.0889, "close": 110.6357, "volume": 15306.94, "close_time": 1630540799999}, {"open_time": 1630540800000, "open": 110.7492, "high": 112.7146, "low": 109.2576, "close": 112.0201, "volume": 23737.2, "close_time": 1630544399999}, {"open_time": 1630544400000, "open": 111.9828, "high": 113.1466, "low": 110.8945, "close": 111.0229, "volume": 14650.41, "close_time": 1630547999999}, {"open_time": 1630548000000, "open": 111.0485, "high": 112.3561, "low": 110.1904, "close": 110.9834, "volume": 6801.8, "close_time": 1630551599999}, {"open_time": 1630551600000, "open": 110.9633, "high": 114.6588, "low": 110.8493, "close": 113.6194, "volume": 12799.38, "close_time": 1630555199999}, {"open_time": 1630555200000, "open": 113.7349, "high": 114.672, "low": 112.9082, "close": 114.0601, "volume": 5565.38, "close_time": 1630558799999}, {"open_time": 1630558800000, "open": 114.0, "high": 114.8007, "low": 112.891, "close": 112.946, "volume": 6957.7, "close_time": 1630562399999}, {"open_time": 1630562400000, "open": 113.0568, "high": 116.807, "low": 113.0273, "close": 116.3914, "volume": 5533.69, "close_time": 1630565999999}, {"open_time": 1630566000000, "open": 116.3557, "high": 117.3144, "low": 114.098, "close": 114.4788, "volume": 7101.59, "close_time": 1630569599999}, {"open_time": 1630569600000, "open": 114.414, "high": 117.952, "low": 114.1846, "close": 117.3089, "volume": 9654.12, "close_time": 1630573199999}, {"open_time": 1630573200000, "open": 117.3701, "high": 117.9023, "low": 115.3065, "close": 115.8929, "volume": 5722.05, "close_time": 1630576799999}, {"open_time": 1630576800000, "open": 115.8955, "high": 116.8708, "low": 115.1414, "close": 115.6759, "volume": 2317.17, "close_time": 1630580399999}, {"open_time": 1630580400000, "open": 115.8552, "high": 115.8827, "low": 114.4968, "close": 115.0165, "volume": 11319.39, "close_time": 1630583999999}, {"open_time": 1630584000000, "open": 114.9759, "high": 116.6033, "low": 114.8813, "close": 116.016, "volume": 20159.69, "close_time": 1630587599999}, {"open_time": 1630587600000, "open": 116.0475, "high": 117.8259, "low": 115.9196, "close": 116.7601, "volume": 8481.67, "close_time": 1630591199999}, {"open_time": 1630591200000, "open": 116.9054, "high": 117.3782, "low": 114.5353, "close": 115.8918, "volume": 9680.35, "close_time": 1630594799999}, {"open_time": 1630594800000, "open": 115.8319, "high": 123.8926, "low": 115.0777, "close": 121.7869, "volume": 21977.64, "close_time": 1630598399999}, {"open_time": 1630598400000, "open": 121.9032, "high": 124.6122, "low": 119.6039, "close": 123.8246, "volume": 20846.88, "close_time": 1630601999999}, {"open_time": 1630602000000, "open": 123.6633, "high": 128.8128, "low": 122.508, "close": 126.7572, "volume": 29811.59, "close_time": 1630605599999}, {"open_time": 1630605600000, "open": 126.8459, "high": 127.9393, "low": 122.9281, "close": 126.8812, "volume": 35277.8, "close_time": 1630609199999}, {"open_time": 1630609200000, "open": 126.6299, "high": 128.349, "low": 125.1727, "close": 126.9752, "volume": 6859.67, "close_time": 1630612799999}, {"open_time": 1630612800000, "open": 127.047, "high": 128.136, "low": 125.457, "close": 127.6454, "volume": 10369.16, "close_time": 1630616399999}, {"open_time": 1630616400000, "open": 127.5465, "high": 132.0, "low": 127.5465, "close": 129.1539, "volume": 19836.07, "close_time": 1630619999999}, {"open_time": 1630620000000, "open": 129.15, "high": 131.111, "low": 127.5746, "close": 128.3811, "volume": 37891.49, "close_time": 1630623599999}, {"open_time": 1630623600000, "open": 128.3721, "high": 129.4701, "low": 126.0, "close": 128.2651, "volume": 30891.77, "close_time": 1630627199999}, {"open_time": 1630627200000, "open": 128.2522, "high": 134.244, "low": 128.1275, "close": 133.6022, "volume": 62765.32, "close_time": 1630630799999}, {"open_time": 1630630800000, "open": 133.6562, "high": 134.9098, "low": 131.433, "close": 132.8158, "volume": 24918.15, "close_time": 1630634399999}, {"open_time": 1630634400000, "open": 132.7596, "high": 136.8858, "low": 132.0091, "close": 136.7036, "volume": 21231.42, "close_time": 1630637999999}, {"open_time": 1630638000000, "open": 136.828, "high": 137.0599, "low": 133.627, "close": 135.3817, "volume": 17040.63, "close_time": 1630641599999}, {"open_time": 1630641600000, "open": 135.4217, "high": 135.8372, "low": 133.4079, "close": 135.7988, "volume": 12208.9, "close_time": 1630645199999}, {"open_time": 1630645200000, "open": 135.7988, "high": 138.8966, "low": 135.049, "close": 138.7884, "volume": 25953.7, "close_time": 1630648799999}, {"open_time": 1630648800000, "open": 138.5671, "high": 143.6197, "low": 138.025, "close": 141.6321, "volume": 42597.47, "close_time": 1630652399999}, {"open_time": 1630652400000, "open": 141.6086, "high": 146.3855, "low": 140.5807, "close": 144.6117, "volume": 33295.54, "close_time": 1630655999999}, {"open_time": 1630656000000, "open": 144.6863, "high": 145.1048, "low": 140.0353, "close": 141.0223, "volume": 30781.24, "close_time": 1630659599999}, {"open_time": 1630659600000, "open": 141.3152, "high": 144.5224, "low": 141.3152, "close": 143.0254, "volume": 14936.16, "close_time": 1630663199999}, {"open_time": 1630663200000, "open": 143.1801, "high": 143.8433, "low": 140.0856, "close": 141.1856, "volume": 18118.28, "close_time": 1630666799999}, {"open_time": 1630666800000, "open": 141.1792, "high": 141.447, "low": 136.0152, "close": 139.3359, "volume": 27963.11, "close_time": 1630670399999}, {"open_time": 1630670400000, "open": 139.5744, "high": 141.4804, "low": 137.8214, "close": 139.3149, "volume": 15831.24, "close_time": 1630673999999}, {"open_time": 1630674000000, "open": 139.4482, "high": 143.3813, "low": 138.1541, "close": 142.6255, "volume": 22682.69, "close_time": 1630677599999}, {"open_time": 1630677600000, "open": 142.774, "high": 143.0567, "low": 139.6026, "close": 140.5005, "volume": 22324.96, "close_time": 1630681199999}, {"open_time": 1630681200000, "open": 140.1462, "high": 141.0289, "low": 138.9088, "close": 140.0354, "volume": 11320.34, "close_time": 1630684799999}, {"open_time": 1630684800000, "open": 140.0355, "high": 143.1199, "low": 139.5472, "close": 142.5024, "volume": 17763.39, "close_time": 1630688399999}, {"open_time": 1630688400000, "open": 142.516, "high": 143.3579, "low": 140.3555, "close": 140.7775, "volume": 10931.95, "close_time": 1630691999999}, {"open_time": 1630692000000, "open": 140.528, "high": 140.9343, "low": 138.3199, "close": 139.9407, "volume": 11605.83, "close_time": 1630695599999}, {"open_time": 1630695600000, "open": 140.0005, "high": 143.0, "low": 139.2604, "close": 142.9705, "volume": 8627.03, "close_time": 1630699199999}, {"open_time": 1630699200000, "open": 142.8986, "high": 144.7688, "low": 141.5879, "close": 141.7469, "volume": 14104.79, "close_time": 1630702799999}, {"open_time": 1630702800000, "open": 141.8834, "high": 148.35, "low": 141.8487, "close": 147.5514, "volume": 12393.52, "close_time": 1630706399999}, {"open_time": 1630706400000, "open": 147.5379, "high": 148.9856, "low": 143.2971, "close": 143.7313, "volume": 40702.98, "close_time": 1630709999999}, {"open_time": 1630710000000, "open": 143.6308, "high": 146.7156, "low": 142.6587, "close": 146.3311, "volume": 19531.27, "close_time": 1630713599999}, {"open_time": 1630713600000, "open": 146.3747, "high": 149.3734, "low": 144.9062, "close": 149.3482, "volume": 14379.05, "close_time": 1630717199999}, {"open_time": 1630717200000, "open": 149.3359, "high": 149.3359, "low": 146.6376, "close": 148.3886, "volume": 11500.95, "close_time": 1630720799999}, {"open_time": 1630720800000, "open": 148.552, "high": 149.6756, "low": 146.3379, "close": 149.622, "volume": 9859.64, "close_time": 1630724399999}, {"open_time": 1630724400000, "open": 149.6019, "high": 150.5965, "low": 147.7253, "close": 148.2584, "volume": 11449.5, "close_time": 1630727999999}, {"open_time": 1630728000000, "open": 148.2488, "high": 149.652, "low": 146.8834, "close": 147.737, "volume": 7079.08, "close_time": 1630731599999}, {"open_time": 1630731600000, "open": 147.5681, "high": 148.5991, "low": 144.8484, "close": 145.7253, "volume": 11620.19, "close_time": 1630735199999}, {"open_time": 1630735200000, "open": 145.8036, "high": 148.2848, "low": 145.3474, "close": 148.2017, "volume": 4476.68, "close_time": 1630738799999}, {"open_time": 1630738800000, "open": 148.2446, "high": 148.7662, "low": 145.7861, "close": 145.7935, "volume": 3534.76, "close_time": 1630742399999}, {"open_time": 1630742400000, "open": 145.8206, "high": 147.6071, "low": 145.6545, "close": 146.3607, "volume": 3643.55, "close_time": 1630745999999}, {"open_time": 1630746000000, "open": 146.358, "high": 146.6119, "low": 143.3192, "close": 144.2724, "volume": 7854.58, "close_time": 1630749599999}, {"open_time": 1630749600000, "open": 144.275, "high": 145.5932, "low": 140.5631, "close": 141.3074, "volume": 7046.92, "close_time": 1630753199999}, {"open_time": 1630753200000, "open": 141.4567, "high": 143.4047, "low": 141.2497, "close": 141.6988, "volume": 7481.2, "close_time": 1630756799999}, {"open_time": 1630756800000, "open": 141.5756, "high": 144.3887, "low": 140.6741, "close": 142.2162, "volume": 6419.83, "close_time": 1630760399999}, {"open_time": 1630760400000, "open": 142.4699, "high": 142.4699, "low": 139.4235, "close": 140.967, "volume": 9083.72, "close_time": 1630763999999}, {"open_time": 1630764000000, "open": 141.0847, "high": 142.9956, "low": 139.7565, "close": 142.7887, "volume": 6624.02, "close_time": 1630767599999}, {"open_time": 1630767600000, "open": 142.8415, "high": 143.5319, "low": 141.7166, "close": 142.3722, "volume": 5988.07, "close_time": 1630771199999}, {"open_time": 1630771200000, "open": 142.1303, "high": 142.8429, "low": 138.4776, "close": 138.9183, "volume": 7981.58, "close_time": 1630774799999}, {"open_time": 1630774800000, "open": 138.9314, "high": 140.2927, "low": 135.8404, "close": 140.1406, "volume": 27118.06, "close_time": 1630778399999}, {"open_time": 1630778400000, "open": 140.1415, "high": 140.6352, "low": 139.1401, "close": 139.533, "volume": 3665.32, "close_time": 1630781999999}, {"open_time": 1630782000000, "open": 139.6904, "high": 139.6904, "low": 136.7776, "close": 138.8927, "volume": 2813.35, "close_time": 1630785599999}, {"open_time": 1630785600000, "open": 138.9, "high": 141.6677, "low": 138.6071, "close": 140.3684, "volume": 9219.18, "close_time": 1630789199999}, {"open_time": 1630789200000, "open": 140.7366, "high": 141.7589, "low": 140.6683, "close": 141.022, "volume": 2304.56, "close_time": 1630792799999}, {"open_time": 1630792800000, "open": 141.0203, "high": 142.3518, "low": 140.2253, "close": 140.8943, "volume": 11025.87, "close_time": 1630796399999}, {"open_time": 1630796400000, "open": 140.7355, "high": 141.2493, "low": 138.8277, "close": 139.0194, "volume": 12497.89, "close_time": 1630799999999}, {"open_time": 1630800000000, "open": 138.9298, "high": 142.0465, "low": 137.9087, "close": 141.5237, "volume": 11685.65, "close_time": 1630803599999}, {"open_time": 1630803600000, "open": 141.7432, "high": 144.97, "low": 141.4295, "close": 144.1083, "volume": 15322.34, "close_time": 1630807199999}, {"open_time": 1630807200000, "open": 144.0279, "high": 144.1745, "low": 142.087, "close": 142.6355, "volume": 5601.07, "close_time": 1630810799999}, {"open_time": 1630810800000, "open": 142.5778, "high": 143.3939, "low": 140.3416, "close": 140.7373, "volume": 5506.84, "close_time": 1630814399999}, {"open_time": 1630814400000, "open": 140.5498, "high": 141.8986, "low": 140.4491, "close": 141.0505, "volume": 3803.16, "close_time": 1630817999999}, {"open_time": 1630818000000, "open": 141.1478, "high": 141.4174, "low": 139.0403, "close": 139.2749, "volume": 6716.19, "close_time": 1630821599999}, {"open_time": 1630821600000, "open": 139.0403, "high": 140.8051, "low": 138.8766, "close": 139.8653, "volume": 3799.44, "close_time": 1630825199999}, {"open_time": 1630825200000, "open": 139.804, "high": 140.6584, "low": 138.8105, "close": 138.9487, "volume": 3568.77, "close_time": 1630828799999}, {"open_time": 1630828800000, "open": 138.9607, "high": 141.2567, "low": 138.9607, "close": 140.8888, "volume": 2472.24, "close_time": 1630832399999}, {"open_time": 1630832400000, "open": 141.0784, "high": 141.7589, "low": 140.1896, "close": 141.011, "volume": 2425.51, "close_time": 1630835999999}, {"open_time": 1630836000000, "open": 140.9346, "high": 141.6677, "low": 140.132, "close": 140.1851, "volume": 1698.11, "close_time": 1630839599999}, {"open_time": 1630839600000, "open": 140.4391, "high": 141.3093, "low": 140.0, "close": 140.4591, "volume": 1926.97, "close_time": 1630843199999}, {"open_time": 1630843200000, "open": 140.5207, "high": 140.5207, "low": 139.0599, "close": 139.7209, "volume": 4305.52, "close_time": 1630846799999}, {"open_time": 1630846800000, "open": 139.8609, "high": 140.0719, "low": 137.2696, "close": 138.0793, "volume": 4772.3, "close_time": 1630850399999}, {"open_time": 1630850400000, "open": 138.1034, "high": 138.6824, "low": 137.196, "close": 137.8927, "volume": 4834.54, "close_time": 1630853999999}, {"open_time": 1630854000000, "open": 137.6485, "high": 137.6485, "low": 134.7965, "close": 136.2934, "volume": 7472.8, "close_time": 1630857599999}, {"open_time": 1630857600000, "open": 136.2934, "high": 138.786, "low": 135.326, "close": 136.5573, "volume": 9832.81, "close_time": 1630861199999}, {"open_time": 1630861200000, "open": 136.8494, "high": 137.5334, "low": 136.3425, "close": 136.7003, "volume": 4125.75, "close_time": 1630864799999}, {"open_time": 1630864800000, "open": 136.5632, "high": 137.4112, "low": 136.3892, "close": 136.485, "volume": 2342.02, "close_time": 1630868399999}, {"open_time": 1630868400000, "open": 136.6232, "high": 138.5434, "low": 136.46, "close": 137.7655, "volume": 4925.77, "close_time": 1630871999999}, {"open_time": 1630872000000, "open": 137.6525, "high": 138.5434, "low": 136.9596, "close": 138.5434, "volume": 2244.21, "close_time": 1630875599999}, {"open_time": 1630875600000, "open": 138.5857, "high": 141.1814, "low": 138.0363, "close": 140.4555, "volume": 4049.48, "close_time": 1630879199999}, {"open_time": 1630879200000, "open": 140.4232, "high": 144.7129, "low": 140.4232, "close": 142.7034, "volume": 25432.61, "close_time": 1630882799999}, {"open_time": 1630882800000, "open": 143.0705, "high": 144.0546, "low": 141.4666, "close": 142.1101, "volume": 10171.16, "close_time": 1630886399999}, {"open_time": 1630886400000, "open": 141.9991, "high": 143.4988, "low": 140.437, "close": 140.8225, "volume": 10970.92, "close_time": 1630889999999}, {"open_time": 1630890000000, "open": 140.6909, "high": 141.6881, "low": 139.3855, "close": 140.6876, "volume": 7177.19, "close_time": 1630893599999}, {"open_time": 1630893600000, "open": 140.8878, "high": 142.5404, "low": 140.6761, "close": 141.489, "volume": 8001.99, "close_time": 1630897199999}, {"open_time": 1630897200000, "open": 141.2857, "high": 143.083, "low": 140.4285, "close": 140.8564, "volume": 8538.41, "close_time": 1630900799999}, {"open_time": 1630900800000, "open": 140.78, "high": 141.3452, "low": 139.9969, "close": 141.2764, "volume": 5008.21, "close_time": 1630904399999}, {"open_time": 1630904400000, "open": 141.2454, "high": 142.8429, "low": 141.2207, "close": 142.7351, "volume": 5590.32, "close_time": 1630907999999}, {"open_time": 1630908000000, "open": 142.3995, "high": 144.9709, "low": 141.8309, "close": 144.9257, "volume": 4701.97, "close_time": 1630911599999}, {"open_time": 1630911600000, "open": 144.9257, "high": 146.9089, "low": 144.78, "close": 146.0206, "volume": 17515.97, "close_time": 1630915199999}, {"open_time": 1630915200000, "open": 146.0395, "high": 146.6455, "low": 144.3096, "close": 146.1246, "volume": 5020.04, "close_time": 1630918799999}, {"open_time": 1630918800000, "open": 146.1048, "high": 146.1048, "low": 144.6484, "close": 145.2756, "volume": 4260.07, "close_time": 1630922399999}, {"open_time": 1630922400000, "open": 145.147, "high": 145.3555, "low": 143.2503, "close": 143.9817, "volume": 2764.56, "close_time": 1630925999999}, {"open_time": 1630926000000, "open": 144.1718, "high": 144.1718, "low": 141.4219, "close": 142.3692, "volume": 5438.79, "close_time": 1630929599999}, {"open_time": 1630929600000, "open": 142.3835, "high": 142.6294, "low": 137.3711, "close": 142.0641, "volume": 20122.16, "close_time": 1630933199999}, {"open_time": 1630933200000, "open": 141.9124, "high": 146.1876, "low": 141.6831, "close": 145.8973, "volume": 9054.77, "close_time": 1630936799999}, {"open_time": 1630936800000, "open": 146.0062, "high": 146.0062, "low": 143.7428, "close": 144.8028, "volume": 12385.39, "close_time": 1630940399999}, {"open_time": 1630940400000, "open": 144.7746, "high": 151.6235, "low": 144.5564, "close": 151.3997, "volume": 20405.74, "close_time": 1630943999999}, {"open_time": 1630944000000, "open": 151.4898, "high": 158.38, "low": 151.4073, "close": 156.5799, "volume": 62708.94, "close_time": 1630947599999}, {"open_time": 1630947600000, "open": 156.2308, "high": 158.8988, "low": 156.192, "close": 157.5072, "volume": 23644.36, "close_time": 1630951199999}, {"open_time": 1630951200000, "open": 157.5638, "high": 157.6829, "low": 154.5656, "close": 156.9347, "volume": 14040.93, "close_time": 1630954799999}, {"open_time": 1630954800000, "open": 156.9347, "high": 164.5802, "low": 156.8514, "close": 162.4137, "volume": 26278.99, "close_time": 1630958399999}, {"open_time": 1630958400000, "open": 162.2891, "high": 163.7465, "low": 159.7107, "close": 163.7465, "volume": 19034.19, "close_time": 1630961999999}, {"open_time": 1630962000000, "open": 163.7628, "high": 166.0526, "low": 161.5807, "close": 164.0483, "volume": 8727.09, "close_time": 1630965599999}, {"open_time": 1630965600000, "open": 164.0483, "high": 165.2315, "low": 161.0539, "close": 162.3527, "volume": 15201.01, "close_time": 1630969199999}, {"open_time": 1630969200000, "open": 162.4274, "high": 164.9617, "low": 161.2698, "close": 164.4432, "volume": 13308.46, "close_time": 1630972799999}, {"open_time": 1630972800000, "open": 164.2655, "high": 169.5376, "low": 162.1428, "close": 169.5376, "volume": 25677.57, "close_time": 1630976399999}, {"open_time": 1630976400000, "open": 169.506, "high": 173.9911, "low": 168.153, "close": 170.9647, "volume": 35412.24, "close_time": 1630979999999}, {"open_time": 1630980000000, "open": 170.921, "high": 175.3413, "low": 170.921, "close": 173.5732, "volume": 20320.68, "close_time": 1630983599999}, {"open_time": 1630983600000, "open": 173.761, "high": 174.5608, "low": 171.2808, "close": 173.5855, "volume": 11955.68, "close_time": 1630987199999}, {"open_time": 1630987200000, "open": 173.5246, "high": 180.0539, "low": 173.1598, "close": 180.0071, "volume": 28344.74, "close_time": 1630990799999}, {"open_time": 1630990800000, "open": 179.9317, "high": 189.1603, "low": 179.3336, "close": 186.0, "volume": 65058.86, "close_time": 1630994399999}, {"open_time": 1630994400000, "open": 185.8, "high": 195.442, "low": 183.0223, "close": 183.5784, "volume": 58215.27, "close_time": 1630997999999}, {"open_time": 1630998000000, "open": 184.1098, "high": 191.9601, "low": 181.118, "close": 187.7706, "volume": 67738.66, "close_time": 1631001599999}, {"open_time": 1631001600000, "open": 187.7706, "high": 188.4909, "low": 175.8674, "close": 177.7897, "volume": 57898.96, "close_time": 1631005199999}, {"open_time": 1631005200000, "open": 177.7198, "high": 183.5631, "low": 177.0227, "close": 181.2272, "volume": 46275.27, "close_time": 1631008799999}, {"open_time": 1631008800000, "open": 181.2208, "high": 189.6275, "low": 178.466, "close": 186.1983, "volume": 35075.85, "close_time": 1631012399999}, {"open_time": 1631012400000, "open": 186.1237, "high": 187.6087, "low": 181.0632, "close": 182.8667, "volume": 26314.83, "close_time": 1631015999999}, {"open_time": 1631016000000, "open": 182.8817, "high": 185.8372, "low": 179.5702, "close": 182.019, "volume": 23321.98, "close_time": 1631019599999}, {"open_time": 1631019600000, "open": 182.4087, "high": 185.7048, "low": 179.1813, "close": 179.846, "volume": 25741.59, "close_time": 1631023199999}, {"open_time": 1631023200000, "open": 179.8387, "high": 182.4906, "low": 149.2805, "close": 153.6117, "volume": 87333.78, "close_time": 1631026799999}, {"open_time": 1631026800000, "open": 152.6724, "high": 179.2563, "low": 133.2255, "close": 179.1963, "volume": 92398.38, "close_time": 1631030399999}, {"open_time": 1631030400000, "open": 179.1965, "high": 194.5, "low": 169.3011, "close": 181.8824, "volume": 50740.49, "close_time": 1631033999999}, {"open_time": 1631034000000, "open": 181.8914, "high": 183.5525, "low": 170.0, "close": 173.0661, "volume": 51784.94, "close_time": 1631037599999}, {"open_time": 1631037600000, "open": 173.3536, "high": 176.9688, "low": 160.6637, "close": 170.5926, "volume": 78550.38, "close_time": 1631041199999}, {"open_time": 1631041200000, "open": 170.7833, "high": 178.171, "low": 169.1606, "close": 173.6948, "volume": 48523.12, "close_time": 1631044799999}, {"open_time": 1631044800000, "open": 173.4762, "high": 175.7792, "low": 166.8293, "close": 170.1039, "volume": 31897.68, "close_time": 1631048399999}, {"open_time": 1631048400000, "open": 170.2551, "high": 172.1128, "low": 160.417, "close": 167.4899, "volume": 17940.65, "close_time": 1631051999999}, {"open_time": 1631052000000, "open": 167.3062, "high": 175.1058, "low": 165.0304, "close": 172.6595, "volume": 19674.7, "close_time": 1631055599999}, {"open_time": 1631055600000, "open": 172.2722, "high": 179.9781, "low": 171.0103, "close": 173.5432, "volume": 18982.71, "close_time": 1631059199999}, {"open_time": 1631059200000, "open": 173.396, "high": 174.7813, "low": 166.8719, "close": 173.9926, "volume": 24846.49, "close_time": 1631062799999}, {"open_time": 1631062800000, "open": 174.0665, "high": 179.8949, "low": 169.6566, "close": 179.2836, "volume": 39043.26, "close_time": 1631066399999}, {"open_time": 1631066400000, "open": 179.2924, "high": 179.6107, "low": 173.8736, "close": 174.7901, "volume": 34070.91, "close_time": 1631069999999}, {"open_time": 1631070000000, "open": 174.8758, "high": 177.3469, "low": 170.9899, "close": 173.087, "volume": 24945.44, "close_time": 1631073599999}, {"open_time": 1631073600000, "open": 173.2056, "high": 174.7813, "low": 170.6034, "close": 171.3671, "volume": 16543.07, "close_time": 1631077199999}, {"open_time": 1631077200000, "open": 171.4371, "high": 172.5501, "low": 161.2984, "close": 161.7207, "volume": 34380.83, "close_time": 1631080799999}, {"open_time": 1631080800000, "open": 161.5628, "high": 165.2306, "low": 155.6021, "close": 160.765, "volume": 41182.76, "close_time": 1631084399999}, {"open_time": 1631084400000, "open": 160.6724, "high": 164.0759, "low": 152.267, "close": 152.3005, "volume": 32497.41, "close_time": 1631087999999}, {"open_time": 1631088000000, "open": 152.5634, "high": 161.9732, "low": 146.6275, "close": 161.9732, "volume": 23921.02, "close_time": 1631091599999}, {"open_time": 1631091600000, "open": 161.9731, "high": 166.1226, "low": 158.8491, "close": 166.0507, "volume": 17716.14, "close_time": 1631095199999}, {"open_time": 1631095200000, "open": 165.9471, "high": 166.3275, "low": 157.2843, "close": 163.8893, "volume": 17717.26, "close_time": 1631098799999}, {"open_time": 1631098800000, "open": 163.7778, "high": 166.3039, "low": 160.5712, "close": 160.7499, "volume": 17322.77, "close_time": 1631102399999}, {"open_time": 1631102400000, "open": 160.958, "high": 164.6939, "low": 159.9134, "close": 160.8783, "volume": 13431.27, "close_time": 1631105999999}, {"open_time": 1631106000000, "open": 161.0919, "high": 161.5491, "low": 152.8405, "close": 156.6075, "volume": 30451.85, "close_time": 1631109599999}, {"open_time": 1631109600000, "open": 156.9017, "high": 159.4635, "low": 152.3333, "close": 156.6849, "volume": 15091.34, "close_time": 1631113199999}, {"open_time": 1631113200000, "open": 156.681, "high": 167.6689, "low": 155.4087, "close": 166.3688, "volume": 29845.39, "close_time": 1631116799999}, {"open_time": 1631116800000, "open": 166.3932, "high": 174.5, "low": 164.0836, "close": 172.3655, "volume": 25617.73, "close_time": 1631120399999}, {"open_time": 1631120400000, "open": 172.0267, "high": 176.1585, "low": 170.812, "close": 173.981, "volume": 19367.73, "close_time": 1631123999999}, {"open_time": 1631124000000, "open": 174.2346, "high": 184.9805, "low": 173.5057, "close": 183.0264, "volume": 26295.08, "close_time": 1631127599999}, {"open_time": 1631127600000, "open": 183.2965, "high": 195.0, "low": 179.3243, "close": 194.2797, "volume": 48162.9, "close_time": 1631131199999}, {"open_time": 1631131200000, "open": 194.5659, "high": 197.88, "low": 183.6796, "close": 188.9596, "volume": 41261.58, "close_time": 1631134799999}, {"open_time": 1631134800000, "open": 188.8189, "high": 197.1737, "low": 188.5481, "close": 193.7937, "volume": 17890.84, "close_time": 1631138399999}, {"open_time": 1631138400000, "open": 193.9731, "high": 196.7098, "low": 187.3128, "close": 192.2127, "volume": 36928.48, "close_time": 1631141999999}, {"open_time": 1631142000000, "open": 191.9948, "high": 194.2619, "low": 187.5362, "close": 191.0553, "volume": 24113.09, "close_time": 1631145599999}, {"open_time": 1631145600000, "open": 190.8454, "high": 210.2485, "low": 189.0101, "close": 209.5584, "volume": 113144.63, "close_time": 1631149199999}, {"open_time": 1631149200000, "open": 210.0648, "high": 215.2538, "low": 203.1337, "close": 207.7263, "volume": 97118.28, "close_time": 1631152799999}, {"open_time": 1631152800000, "open": 207.7491, "high": 216.3469, "low": 205.7456, "close": 208.9, "volume": 83339.58, "close_time": 1631156399999}, {"open_time": 1631156400000, "open": 209.0604, "high": 213.0003, "low": 206.0, "close": 211.1033, "volume": 68424.67, "close_time": 1631159999999}, {"open_time": 1631160000000, "open": 211.1234, "high": 214.5937, "low": 206.2801, "close": 207.881, "volume": 38149.16, "close_time": 1631163599999}, {"open_time": 1631163600000, "open": 207.8545, "high": 210.9905, "low": 201.6456, "close": 210.1468, "volume": 55545.64, "close_time": 1631167199999}, {"open_time": 1631167200000, "open": 209.854, "high": 210.1555, "low": 203.1819, "close": 206.2533, "volume": 27189.56, "close_time": 1631170799999}, {"open_time": 1631170800000, "open": 206.1513, "high": 208.9711, "low": 202.0992, "close": 207.4955, "volume": 29494.27, "close_time": 1631174399999}, {"open_time": 1631174400000, "open": 207.5671, "high": 212.3374, "low": 205.3242, "close": 207.9701, "volume": 24445.33, "close_time": 1631177999999}, {"open_time": 1631178000000, "open": 208.0733, "high": 213.6793, "low": 206.7535, "close": 212.784, "volume": 17318.42, "close_time": 1631181599999}, {"open_time": 1631181600000, "open": 212.7191, "high": 213.1971, "low": 205.3977, "close": 207.5371, "volume": 19832.93, "close_time": 1631185199999}, {"open_time": 1631185200000, "open": 207.0388, "high": 209.5298, "low": 206.2763, "close": 206.526, "volume": 14418.3, "close_time": 1631188799999}, {"open_time": 1631188800000, "open": 206.6722, "high": 207.9146, "low": 193.2684, "close": 204.693, "volume": 77206.57, "close_time": 1631192399999}, {"open_time": 1631192400000, "open": 204.5879, "high": 208.4055, "low": 198.1915, "close": 200.1702, "volume": 50104.01, "close_time": 1631195999999}, {"open_time": 1631196000000, "open": 200.1702, "high": 202.7308, "low": 196.2644, "close": 201.769, "volume": 37498.62, "close_time": 1631199599999}, {"open_time": 1631199600000, "open": 201.9844, "high": 203.6239, "low": 196.4016, "close": 201.2332, "volume": 35677.38, "close_time": 1631203199999}, {"open_time": 1631203200000, "open": 201.1273, "high": 202.7672, "low": 198.1181, "close": 200.3697, "volume": 30424.29, "close_time": 1631206799999}, {"open_time": 1631206800000, "open": 200.2798, "high": 200.8994, "low": 190.2193, "close": 191.0941, "volume": 28659.83, "close_time": 1631210399999}, {"open_time": 1631210400000, "open": 191.2447, "high": 193.4912, "low": 183.7132, "close": 189.3663, "volume": 52376.09, "close_time": 1631213999999}, {"open_time": 1631214000000, "open": 189.8239, "high": 190.3795, "low": 180.7704, "close": 185.381, "volume": 32378.84, "close_time": 1631217599999}, {"open_time": 1631217600000, "open": 184.8288, "high": 189.5551, "low": 183.742, "close": 184.5392, "volume": 22132.79, "close_time": 1631221199999}, {"open_time": 1631221200000, "open": 184.4165, "high": 196.1915, "low": 183.7592, "close": 196.1915, "volume": 12982.0, "close_time": 1631224799999}, {"open_time": 1631224800000, "open": 196.1915, "high": 198.8468, "low": 190.6044, "close": 191.2647, "volume": 28591.62, "close_time": 1631228399999}, {"open_time": 1631228400000, "open": 191.1847, "high": 193.1745, "low": 185.8786, "close": 187.8855, "volume": 13566.4, "close_time": 1631231999999}, {"open_time": 1631232000000, "open": 187.6821, "high": 190.5764, "low": 182.4996, "close": 188.6583, "volume": 27635.3, "close_time": 1631235599999}, {"open_time": 1631235600000, "open": 188.6182, "high": 193.0036, "low": 187.0, "close": 189.427, "volume": 18955.99, "close_time": 1631239199999}, {"open_time": 1631239200000, "open": 189.218, "high": 197.322, "low": 188.3765, "close": 192.3737, "volume": 21648.13, "close_time": 1631242799999}, {"open_time": 1631242800000, "open": 192.2902, "high": 195.6814, "low": 190.1949, "close": 194.3375, "volume": 10622.51, "close_time": 1631246399999}, {"open_time": 1631246400000, "open": 194.1694, "high": 194.9628, "low": 190.2854, "close": 190.4788, "volume": 6769.96, "close_time": 1631249999999}, {"open_time": 1631250000000, "open": 190.4104, "high": 192.3227, "low": 187.2404, "close": 190.8264, "volume": 9458.47, "close_time": 1631253599999}, {"open_time": 1631253600000, "open": 190.8737, "high": 192.4601, "low": 185.4668, "close": 185.773, "volume": 5956.05, "close_time": 1631257199999}, {"open_time": 1631257200000, "open": 185.773, "high": 187.4118, "low": 181.45, "close": 182.5193, "volume": 15316.53, "close_time": 1631260799999}, {"open_time": 1631260800000, "open": 182.6372, "high": 184.8514, "low": 175.1064, "close": 180.7559, "volume": 17206.28, "close_time": 1631264399999}, {"open_time": 1631264400000, "open": 180.5451, "high": 184.8174, "low": 177.3401, "close": 183.1956, "volume": 18912.62, "close_time": 1631267999999}, {"open_time": 1631268000000, "open": 182.9083, "high": 185.7524, "low": 181.8551, "close": 184.6009, "volume": 5880.12, "close_time": 1631271599999}, {"open_time": 1631271600000, "open": 184.5626, "high": 184.5626, "low": 180.3853, "close": 184.2266, "volume": 7502.9, "close_time": 1631275199999}, {"open_time": 1631275200000, "open": 184.435, "high": 184.435, "low": 178.7103, "close": 179.6931, "volume": 10803.22, "close_time": 1631278799999}, {"open_time": 1631278800000, "open": 179.7, "high": 180.786, "low": 175.1567, "close": 176.9038, "volume": 22005.22, "close_time": 1631282399999}, {"open_time": 1631282400000, "open": 177.0292, "high": 178.1617, "low": 167.9842, "close": 170.567, "volume": 39808.49, "close_time": 1631285999999}, {"open_time": 1631286000000, "open": 170.5853, "high": 180.1814, "low": 168.5324, "close": 179.5722, "volume": 28037.98, "close_time": 1631289599999}, {"open_time": 1631289600000, "open": 179.4275, "high": 179.4275, "low": 173.3173, "close": 174.1734, "volume": 14566.94, "close_time": 1631293199999}, {"open_time": 1631293200000, "open": 174.2343, "high": 178.9734, "low": 171.3497, "close": 178.6727, "volume": 17264.79, "close_time": 1631296799999}, {"open_time": 1631296800000, "open": 178.695, "high": 183.3137, "low": 176.3769, "close": 180.4666, "volume": 18663.79, "close_time": 1631300399999}, {"open_time": 1631300400000, "open": 180.3749, "high": 181.9062, "low": 177.5679, "close": 181.9062, "volume": 9666.59, "close_time": 1631303999999}, {"open_time": 1631304000000, "open": 181.9112, "high": 184.0756, "low": 173.9726, "close": 175.05, "volume": 18788.23, "close_time": 1631307599999}, {"open_time": 1631307600000, "open": 174.7862, "high": 176.7842, "low": 170.4822, "close": 174.0255, "volume": 12626.34, "close_time": 1631311199999}, {"open_time": 1631311200000, "open": 174.1784, "high": 177.9833, "low": 171.3893, "close": 173.8842, "volume": 21209.39, "close_time": 1631314799999}, {"open_time": 1631314800000, "open": 173.9168, "high": 180.1814, "low": 173.5207, "close": 179.4857, "volume": 13841.24, "close_time": 1631318399999}, {"open_time": 1631318400000, "open": 179.4483, "high": 183.3109, "low": 179.2478, "close": 182.1436, "volume": 14623.47, "close_time": 1631321999999}, {"open_time": 1631322000000, "open": 181.9361, "high": 191.2394, "low": 181.3782, "close": 188.7752, "volume": 19242.65, "close_time": 1631325599999}, {"open_time": 1631325600000, "open": 188.9634, "high": 193.4303, "low": 184.1212, "close": 185.6003, "volume": 20703.15, "close_time": 1631329199999}, {"open_time": 1631329200000, "open": 185.4747, "high": 186.507, "low": 177.4655, "close": 181.4022, "volume": 23738.13, "close_time": 1631332799999}, {"open_time": 1631332800000, "open": 181.4909, "high": 183.4514, "low": 179.5842, "close": 182.4387, "volume": 9551.61, "close_time": 1631336399999}, {"open_time": 1631336400000, "open": 182.641, "high": 183.5556, "low": 176.602, "close": 180.3482, "volume": 16551.37, "close_time": 1631339999999}, {"open_time": 1631340000000, "open": 180.3796, "high": 181.7187, "low": 177.6843, "close": 179.8065, "volume": 9455.2, "close_time": 1631343599999}, {"open_time": 1631343600000, "open": 179.9279, "high": 180.3117, "low": 175.2283, "close": 178.532, "volume": 15789.79, "close_time": 1631347199999}, {"open_time": 1631347200000, "open": 178.7261, "high": 179.934, "low": 175.9025, "close": 178.9635, "volume": 8229.71, "close_time": 1631350799999}, {"open_time": 1631350800000, "open": 179.4029, "high": 184.8174, "low": 176.9138, "close": 184.2205, "volume": 12746.47, "close_time": 1631354399999}, {"open_time": 1631354400000, "open": 184.1514, "high": 187.3239, "low": 183.2622, "close": 184.176, "volume": 10481.16, "close_time": 1631357999999}, {"open_time": 1631358000000, "open": 184.1993, "high": 185.2204, "low": 181.0196, "close": 181.2765, "volume": 9234.99, "close_time": 1631361599999}, {"open_time": 1631361600000, "open": 181.6573, "high": 184.9172, "low": 180.2174, "close": 182.7362, "volume": 13119.96, "close_time": 1631365199999}, {"open_time": 1631365200000, "open": 183.1789, "high": 189.1076, "low": 183.1789, "close": 188.1975, "volume": 5666.46, "close_time": 1631368799999}, {"open_time": 1631368800000, "open": 188.5633, "high": 191.3639, "low": 185.5683, "close": 187.909, "volume": 10809.26, "close_time": 1631372399999}, {"open_time": 1631372400000, "open": 187.9051, "high": 191.0093, "low": 186.3257, "close": 188.4931, "volume": 14654.91, "close_time": 1631375999999}, {"open_time": 1631376000000, "open": 188.4487, "high": 189.9339, "low": 185.5812, "close": 186.7971, "volume": 10438.37, "close_time": 1631379599999}, {"open_time": 1631379600000, "open": 186.5366, "high": 188.5323, "low": 186.0936, "close": 187.9956, "volume": 4972.83, "close_time": 1631383199999}, {"open_time": 1631383200000, "open": 187.3052, "high": 187.3052, "low": 184.5746, "close": 185.4513, "volume": 4868.57, "close_time": 1631386799999}, {"open_time": 1631386800000, "open": 185.3534, "high": 186.814, "low": 181.4935, "close": 181.9108, "volume": 6837.83, "close_time": 1631390399999}, {"open_time": 1631390400000, "open": 181.8156, "high": 181.9537, "low": 178.323, "close": 180.7372, "volume": 7430.7, "close_time": 1631393999999}, {"open_time": 1631394000000, "open": 180.4644, "high": 184.2007, "low": 180.1103, "close": 182.2506, "volume": 10704.79, "close_time": 1631397599999}, {"open_time": 1631397600000, "open": 182.0207, "high": 182.0207, "low": 177.1365, "close": 177.8477, "volume": 8790.38, "close_time": 1631401199999}, {"open_time": 1631401200000, "open": 177.8377, "high": 179.067, "low": 175.7607, "close": 179.067, "volume": 11088.51, "close_time": 1631404799999}, {"open_time": 1631404800000, "open": 179.0451, "high": 180.3986, "low": 172.89, "close": 175.8034, "volume": 17685.09, "close_time": 1631408399999}, {"open_time": 1631408400000, "open": 175.4392, "high": 176.4604, "low": 173.678, "close": 176.0344, "volume": 9930.08, "close_time": 1631411999999}, {"open_time": 1631412000000, "open": 175.8593, "high": 178.1729, "low": 175.8437, "close": 177.8343, "volume": 7826.32, "close_time": 1631415599999}, {"open_time": 1631415600000, "open": 177.8431, "high": 180.0, "low": 176.6423, "close": 178.9667, "volume": 4859.77, "close_time": 1631419199999}, {"open_time": 1631419200000, "open": 179.1276, "high": 180.0398, "low": 178.1592, "close": 179.265, "volume": 3757.15, "close_time": 1631422799999}, {"open_time": 1631422800000, "open": 178.7126, "high": 179.4171, "low": 176.0157, "close": 176.8682, "volume": 4449.6, "close_time": 1631426399999}, {"open_time": 1631426400000, "open": 177.2478, "high": 177.9777, "low": 174.7552, "close": 175.1778, "volume": 3275.08, "close_time": 1631429999999}, {"open_time": 1631430000000, "open": 175.1842, "high": 179.0082, "low": 175.0828, "close": 177.9972, "volume": 3722.29, "close_time": 1631433599999}, {"open_time": 1631433600000, "open": 177.9661, "high": 181.5671, "low": 177.9339, "close": 180.8449, "volume": 8448.71, "close_time": 1631437199999}, {"open_time": 1631437200000, "open": 180.9347, "high": 181.5052, "low": 179.1852, "close": 179.3744, "volume": 2748.46, "close_time": 1631440799999}, {"open_time": 1631440800000, "open": 179.4375, "high": 179.9499, "low": 178.298, "close": 179.8054, "volume": 3343.39, "close_time": 1631444399999}, {"open_time": 1631444400000, "open": 179.9612, "high": 180.7861, "low": 177.4012, "close": 179.0783, "volume": 2375.74, "close_time": 1631447999999}, {"open_time": 1631448000000, "open": 179.1158, "high": 179.6463, "low": 176.9024, "close": 177.9895, "volume": 2963.33, "close_time": 1631451599999}, {"open_time": 1631451600000, "open": 177.9332, "high": 179.1973, "low": 176.3166, "close": 178.9421, "volume": 4551.01, "close_time": 1631455199999}, {"open_time": 1631455200000, "open": 178.9681, "high": 180.2582, "low": 177.7496, "close": 179.3429, "volume": 2928.14, "close_time": 1631458799999}, {"open_time": 1631458800000, "open": 179.464, "high": 180.1814, "low": 178.2267, "close": 179.022, "volume": 2935.58, "close_time": 1631462399999}, {"open_time": 1631462400000, "open": 179.115, "high": 179.7602, "low": 177.1809, "close": 177.3355, "volume": 3129.29, "close_time": 1631465999999}, {"open_time": 1631466000000, "open": 177.4919, "high": 177.4919, "low": 174.9888, "close": 175.5214, "volume": 3596.86, "close_time": 1631469599999}, {"open_time": 1631469600000, "open": 175.5377, "high": 176.6719, "low": 174.1628, "close": 175.2537, "volume": 5271.35, "close_time": 1631473199999}, {"open_time": 1631473200000, "open": 175.3463, "high": 177.8149, "low": 175.3171, "close": 177.7424, "volume": 1892.32, "close_time": 1631476799999}, {"open_time": 1631476800000, "open": 177.6248, "high": 180.0765, "low": 170.2871, "close": 171.8328, "volume": 12909.62, "close_time": 1631480399999}, {"open_time": 1631480400000, "open": 171.321, "high": 174.2515, "low": 170.2023, "close": 173.5498, "volume": 7484.82, "close_time": 1631483999999}, {"open_time": 1631484000000, "open": 173.5189, "high": 175.6566, "low": 172.3543, "close": 175.5051, "volume": 15396.0, "close_time": 1631487599999}, {"open_time": 1631487600000, "open": 175.3807, "high": 177.3552, "low": 174.1384, "close": 174.2591, "volume": 15037.78, "close_time": 1631491199999}, {"open_time": 1631491200000, "open": 174.3526, "high": 174.5147, "low": 165.0638, "close": 167.6831, "volume": 22969.21, "close_time": 1631494799999}, {"open_time": 1631494800000, "open": 167.7956, "high": 168.6353, "low": 161.787, "close": 163.3938, "volume": 24585.61, "close_time": 1631498399999}, {"open_time": 1631498400000, "open": 163.3909, "high": 163.3909, "low": 156.2093, "close": 159.4361, "volume": 40904.42, "close_time": 1631501999999}, {"open_time": 1631502000000, "open": 159.4203, "high": 160.4172, "low": 154.0686, "close": 154.8884, "volume": 14541.49, "close_time": 1631505599999}, {"open_time": 1631505600000, "open": 155.0381, "high": 161.7747, "low": 154.6971, "close": 160.9831, "volume": 17781.47, "close_time": 1631509199999}, {"open_time": 1631509200000, "open": 161.0, "high": 163.2406, "low": 158.3373, "close": 161.7697, "volume": 12023.2, "close_time": 1631512799999}, {"open_time": 1631512800000, "open": 161.4973, "high": 161.4973, "low": 158.5299, "close": 160.2495, "volume": 7016.18, "close_time": 1631516399999}, {"open_time": 1631516400000, "open": 160.1129, "high": 161.5212, "low": 151.199, "close": 152.7326, "volume": 14013.33, "close_time": 1631519999999}, {"open_time": 1631520000000, "open": 152.5714, "high": 155.7946, "low": 150.3647, "close": 154.0275, "volume": 18606.05, "close_time": 1631523599999}, {"open_time": 1631523600000, "open": 153.8774, "high": 157.9405, "low": 153.8545, "close": 156.2736, "volume": 6712.16, "close_time": 1631527199999}, {"open_time": 1631527200000, "open": 156.1205, "high": 160.3975, "low": 155.5158, "close": 159.0371, "volume": 13046.24, "close_time": 1631530799999}, {"open_time": 1631530800000, "open": 158.9077, "high": 161.0576, "low": 154.6608, "close": 160.3896, "volume": 16106.38, "close_time": 1631534399999}, {"open_time": 1631534400000, "open": 160.168, "high": 163.5587, "low": 158.5171, "close": 159.2306, "volume": 13280.92, "close_time": 1631537999999}, {"open_time": 1631538000000, "open": 158.9432, "high": 167.6606, "low": 158.357, "close": 163.4345, "volume": 17256.24, "close_time": 1631541599999}, {"open_time": 1631541600000, "open": 163.3406, "high": 163.7829, "low": 151.1, "close": 155.4513, "volume": 38957.79, "close_time": 1631545199999}, {"open_time": 1631545200000, "open": 155.2647, "high": 159.9079, "low": 155.0, "close": 156.9698, "volume": 20268.45, "close_time": 1631548799999}, {"open_time": 1631548800000, "open": 156.7488, "high": 158.8076, "low": 154.2795, "close": 158.8076, "volume": 8002.37, "close_time": 1631552399999}, {"open_time": 1631552400000, "open": 158.8296, "high": 159.1295, "low": 156.9317, "close": 158.7992, "volume": 7135.45, "close_time": 1631555999999}, {"open_time": 1631556000000, "open": 158.8691, "high": 165.938, "low": 158.4698, "close": 164.7817, "volume": 21852.61, "close_time": 1631559599999}, {"open_time": 1631559600000, "open": 164.81, "high": 165.9858, "low": 163.1758, "close": 164.0707, "volume": 11578.52, "close_time": 1631563199999}, {"open_time": 1631563200000, "open": 164.0707, "high": 169.7652, "low": 164.0707, "close": 169.0254, "volume": 14141.11, "close_time": 1631566799999}, {"open_time": 1631566800000, "open": 169.168, "high": 174.9291, "low": 167.6357, "close": 172.2797, "volume": 16612.46, "close_time": 1631570399999}, {"open_time": 1631570400000, "open": 172.4735, "high": 173.0437, "low": 167.5244, "close": 170.4956, "volume": 11204.7, "close_time": 1631573999999}, {"open_time": 1631574000000, "open": 170.5423, "high": 170.5423, "low": 166.4189, "close": 169.8169, "volume": 6462.53, "close_time": 1631577599999}, {"open_time": 1631577600000, "open": 169.4633, "high": 171.8363, "low": 166.8059, "close": 169.6357, "volume": 12532.92, "close_time": 1631581199999}, {"open_time": 1631581200000, "open": 169.641, "high": 170.4522, "low": 165.2272, "close": 166.627, "volume": 11370.32, "close_time": 1631584799999}, {"open_time": 1631584800000, "open": 166.7417, "high": 168.1184, "low": 163.6413, "close": 165.5958, "volume": 10621.12, "close_time": 1631588399999}, {"open_time": 1631588400000, "open": 165.7361, "high": 167.9703, "low": 164.6251, "close": 167.6415, "volume": 7958.56, "close_time": 1631591999999}, {"open_time": 1631592000000, "open": 167.5377, "high": 168.8048, "low": 164.384, "close": 165.1029, "volume": 7861.88, "close_time": 1631595599999}, {"open_time": 1631595600000, "open": 165.3583, "high": 167.9928, "low": 164.8203, "close": 167.196, "volume": 5759.69, "close_time": 1631599199999}, {"open_time": 1631599200000, "open": 167.5923, "high": 167.6705, "low": 163.4051, "close": 165.9565, "volume": 9352.5, "close_time": 1631602799999}, {"open_time": 1631602800000, "open": 166.0073, "high": 166.9146, "low": 164.6883, "close": 166.2645, "volume": 7589.62, "close_time": 1631606399999}, {"open_time": 1631606400000, "open": 165.9552, "high": 171.4009, "low": 165.1367, "close": 170.1348, "volume": 11265.8, "close_time": 1631609999999}, {"open_time": 1631610000000, "open": 170.1348, "high": 170.8517, "low": 167.3799, "close": 167.7976, "volume": 9353.84, "close_time": 1631613599999}, {"open_time": 1631613600000, "open": 167.9212, "high": 168.7019, "low": 166.5454, "close": 168.4703, "volume": 4871.06, "close_time": 1631617199999}, {"open_time": 1631617200000, "open": 168.4622, "high": 168.6018, "low": 163.6666, "close": 165.1013, "volume": 7259.4, "close_time": 1631620799999}, {"open_time": 1631620800000, "open": 165.1136, "high": 165.7761, "low": 158.3537, "close": 160.7085, "volume": 19348.87, "close_time": 1631624399999}, {"open_time": 1631624400000, "open": 160.7085, "high": 161.633, "low": 156.2749, "close": 156.7965, "volume": 18058.06, "close_time": 1631627999999}, {"open_time": 1631628000000, "open": 156.7771, "high": 163.2684, "low": 155.1568, "close": 162.4308, "volume": 20292.79, "close_time": 1631631599999}, {"open_time": 1631631600000, "open": 162.4724, "high": 163.2186, "low": 158.5859, "close": 159.2055, "volume": 14694.92, "close_time": 1631635199999}, {"open_time": 1631635200000, "open": 159.2521, "high": 159.9956, "low": 156.7932, "close": 158.6778, "volume": 16921.87, "close_time": 1631638799999}, {"open_time": 1631638800000, "open": 158.5577, "high": 158.7957, "low": 155.4984, "close": 155.7889, "volume": 8911.26, "close_time": 1631642399999}, {"open_time": 1631642400000, "open": 155.7839, "high": 157.7105, "low": 150.7475, "close": 154.6987, "volume": 28967.38, "close_time": 1631645999999}, {"open_time": 1631646000000, "open": 154.6122, "high": 160.1361, "low": 151.545, "close": 154.1317, "volume": 50074.61, "close_time": 1631649599999}, {"open_time": 1631649600000, "open": 153.8675, "high": 155.2373, "low": 150.5013, "close": 150.9652, "volume": 26708.65, "close_time": 1631653199999}, {"open_time": 1631653200000, "open": 150.9494, "high": 152.3525, "low": 142.3185, "close": 148.6422, "volume": 32286.83, "close_time": 1631656799999}, {"open_time": 1631656800000, "open": 148.4991, "high": 152.6121, "low": 144.7877, "close": 152.3881, "volume": 17634.71, "close_time": 1631660399999}, {"open_time": 1631660400000, "open": 152.4424, "high": 159.7284, "low": 150.5717, "close": 158.8691, "volume": 25051.33, "close_time": 1631663999999}, {"open_time": 1631664000000, "open": 158.7378, "high": 162.214, "low": 155.8427, "close": 161.0566, "volume": 21411.86, "close_time": 1631667599999}, {"open_time": 1631667600000, "open": 160.971, "high": 163.8955, "low": 156.3168, "close": 158.0851, "volume": 17807.05, "close_time": 1631671199999}, {"open_time": 1631671200000, "open": 158.0, "high": 159.9747, "low": 156.4446, "close": 157.525, "volume": 7729.43, "close_time": 1631674799999}, {"open_time": 1631674800000, "open": 157.3178, "high": 159.2028, "low": 156.3842, "close": 157.2356, "volume": 5843.22, "close_time": 1631678399999}, {"open_time": 1631678400000, "open": 157.0816, "high": 157.0816, "low": 153.6543, "close": 154.8638, "volume": 7664.9, "close_time": 1631681999999}, {"open_time": 1631682000000, "open": 155.022, "high": 163.4905, "low": 154.0052, "close": 161.1635, "volume": 20686.79, "close_time": 1631685599999}, {"open_time": 1631685600000, "open": 161.354, "high": 166.4187, "low": 160.3257, "close": 162.3725, "volume": 13010.75, "close_time": 1631689199999}, {"open_time": 1631689200000, "open": 162.7882, "high": 163.7735, "low": 160.9372, "close": 162.1327, "volume": 5340.63, "close_time": 1631692799999}, {"open_time": 1631692800000, "open": 161.9098, "high": 164.1714, "low": 160.5912, "close": 161.8801, "volume": 3857.45, "close_time": 1631696399999}, {"open_time": 1631696400000, "open": 161.8801, "high": 162.5079, "low": 158.5143, "close": 158.9346, "volume": 4727.15, "close_time": 1631699999999}, {"open_time": 1631700000000, "open": 158.8844, "high": 161.1625, "low": 158.7634, "close": 159.7516, "volume": 5545.44, "close_time": 1631703599999}, {"open_time": 1631703600000, "open": 159.7062, "high": 161.0408, "low": 156.4124, "close": 157.7956, "volume": 4240.78, "close_time": 1631707199999}, {"open_time": 1631707200000, "open": 157.8789, "high": 159.4862, "low": 154.9901, "close": 155.1364, "volume": 5524.06, "close_time": 1631710799999}, {"open_time": 1631710800000, "open": 155.2431, "high": 157.5417, "low": 155.2429, "close": 157.4084, "volume": 5078.91, "close_time": 1631714399999}, {"open_time": 1631714400000, "open": 157.3764, "high": 160.6825, "low": 156.9317, "close": 158.5689, "volume": 12034.16, "close_time": 1631717999999}, {"open_time": 1631718000000, "open": 158.5593, "high": 162.5479, "low": 158.2924, "close": 161.9629, "volume": 6910.31, "close_time": 1631721599999}, {"open_time": 1631721600000, "open": 161.8968, "high": 164.6735, "low": 161.0754, "close": 161.2514, "volume": 7099.96, "close_time": 1631725199999}, {"open_time": 1631725200000, "open": 161.1156, "high": 163.0316, "low": 160.7039, "close": 161.5711, "volume": 4107.4, "close_time": 1631728799999}, {"open_time": 1631728800000, "open": 161.4786, "high": 161.7893, "low": 160.1349, "close": 161.5115, "volume": 5119.67, "close_time": 1631732399999}, {"open_time": 1631732400000, "open": 161.4068, "high": 162.5491, "low": 160.3838, "close": 161.7107, "volume": 4416.26, "close_time": 1631735999999}, {"open_time": 1631736000000, "open": 161.7874, "high": 161.7874, "low": 157.6543, "close": 158.0664, "volume": 7397.18, "close_time": 1631739599999}, {"open_time": 1631739600000, "open": 157.9348, "high": 159.6713, "low": 157.581, "close": 158.9, "volume": 2854.44, "close_time": 1631743199999}, {"open_time": 1631743200000, "open": 158.798, "high": 159.3174, "low": 155.8497, "close": 156.9903, "volume": 6934.75, "close_time": 1631746799999}, {"open_time": 1631746800000, "open": 157.2135, "high": 159.1733, "low": 156.836, "close": 158.6397, "volume": 5868.18, "close_time": 1631750399999}, {"open_time": 1631750400000, "open": 158.9306, "high": 159.5796, "low": 153.6083, "close": 154.1175, "volume": 8417.63, "close_time": 1631753999999}, {"open_time": 1631754000000, "open": 154.0, "high": 156.3126, "low": 153.35, "close": 155.4009, "volume": 6073.48, "close_time": 1631757599999}, {"open_time": 1631757600000, "open": 155.3005, "high": 156.1449, "low": 153.5828, "close": 155.9736, "volume": 4220.42, "close_time": 1631761199999}, {"open_time": 1631761200000, "open": 155.9948, "high": 156.5433, "low": 152.3866, "close": 155.0871, "volume": 6207.83, "close_time": 1631764799999}, {"open_time": 1631764800000, "open": 154.9554, "high": 158.1312, "low": 154.837, "close": 157.3855, "volume": 6099.21, "close_time": 1631768399999}, {"open_time": 1631768400000, "open": 157.2438, "high": 159.8941, "low": 156.6859, "close": 158.3639, "volume": 7068.69, "close_time": 1631771999999}, {"open_time": 1631772000000, "open": 158.3761, "high": 159.6641, "low": 157.4453, "close": 158.8736, "volume": 3672.72, "close_time": 1631775599999}, {"open_time": 1631775600000, "open": 158.7612, "high": 163.0938, "low": 158.7091, "close": 160.7994, "volume": 13443.2, "close_time": 1631779199999}, {"open_time": 1631779200000, "open": 160.6118, "high": 161.6266, "low": 159.0, "close": 159.5006, "volume": 5232.76, "close_time": 1631782799999}, {"open_time": 1631782800000, "open": 159.1545, "high": 161.0918, "low": 158.8217, "close": 159.621, "volume": 3760.95, "close_time": 1631786399999}, {"open_time": 1631786400000, "open": 159.5216, "high": 160.3866, "low": 157.3295, "close": 158.5651, "volume": 2970.72, "close_time": 1631789999999}, {"open_time": 1631790000000, "open": 158.5209, "high": 159.9079, "low": 157.9957, "close": 158.3331, "volume": 2671.33, "close_time": 1631793599999}, {"open_time": 1631793600000, "open": 158.3307, "high": 159.3562, "low": 156.9894, "close": 158.5872, "volume": 4709.33, "close_time": 1631797199999}, {"open_time": 1631797200000, "open": 158.459, "high": 158.5615, "low": 154.5714, "close": 154.977, "volume": 6989.08, "close_time": 1631800799999}, {"open_time": 1631800800000, "open": 154.8788, "high": 156.2383, "low": 152.6778, "close": 154.2801, "volume": 10992.8, "close_time": 1631804399999}, {"open_time": 1631804400000, "open": 154.2726, "high": 156.6456, "low": 153.3884, "close": 154.6492, "volume": 6632.83, "close_time": 1631807999999}, {"open_time": 1631808000000, "open": 154.7402, "high": 158.8911, "low": 154.7026, "close": 157.9348, "volume": 12845.75, "close_time": 1631811599999}, {"open_time": 1631811600000, "open": 158.0614, "high": 159.4635, "low": 153.7184, "close": 153.9555, "volume": 8787.28, "close_time": 1631815199999}, {"open_time": 1631815200000, "open": 153.8919, "high": 155.2426, "low": 150.6092, "close": 154.3078, "volume": 10975.41, "close_time": 1631818799999}, {"open_time": 1631818800000, "open": 154.2882, "high": 154.4331, "low": 152.1072, "close": 152.2997, "volume": 4182.93, "close_time": 1631822399999}, {"open_time": 1631822400000, "open": 152.3045, "high": 152.7817, "low": 147.3368, "close": 148.0494, "volume": 11910.38, "close_time": 1631825999999}, {"open_time": 1631826000000, "open": 148.0494, "high": 151.3998, "low": 147.591, "close": 151.2235, "volume": 4428.88, "close_time": 1631829599999}, {"open_time": 1631829600000, "open": 151.1214, "high": 151.9035, "low": 149.7672, "close": 150.7745, "volume": 6484.37, "close_time": 1631833199999}, {"open_time": 1631833200000, "open": 150.6177, "high": 152.5542, "low": 150.2413, "close": 152.1077, "volume": 11965.3, "close_time": 1631836799999}, {"open_time": 1631836800000, "open": 152.1319, "high": 153.3573, "low": 148.394, "close": 148.7221, "volume": 11484.06, "close_time": 1631840399999}, {"open_time": 1631840400000, "open": 148.7538, "high": 151.9602, "low": 148.1479, "close": 151.4144, "volume": 6517.09, "close_time": 1631843999999}, {"open_time": 1631844000000, "open": 151.4144, "high": 151.7763, "low": 146.1045, "close": 146.522, "volume": 6414.52, "close_time": 1631847599999}, {"open_time": 1631847600000, "open": 146.542, "high": 148.5225, "low": 146.296, "close": 148.5225, "volume": 6345.75, "close_time": 1631851199999}, {"open_time": 1631851200000, "open": 148.5517, "high": 149.2952, "low": 146.1099, "close": 149.0594, "volume": 5192.65, "close_time": 1631854799999}, {"open_time": 1631854800000, "open": 149.0369, "high": 150.118, "low": 148.2254, "close": 149.3403, "volume": 6031.54, "close_time": 1631858399999}, {"open_time": 1631858400000, "open": 149.3403, "high": 149.3403, "low": 146.1735, "close": 146.4769, "volume": 5305.19, "close_time": 1631861999999}, {"open_time": 1631862000000, "open": 146.5255, "high": 146.9227, "low": 143.0847, "close": 143.5438, "volume": 10776.91, "close_time": 1631865599999}, {"open_time": 1631865600000, "open": 143.4423, "high": 145.489, "low": 142.421, "close": 143.668, "volume": 7712.9, "close_time": 1631869199999}, {"open_time": 1631869200000, "open": 143.871, "high": 144.2677, "low": 137.1844, "close": 139.0155, "volume": 19110.35, "close_time": 1631872799999}, {"open_time": 1631872800000, "open": 138.9366, "high": 139.4897, "low": 134.0431, "close": 137.0502, "volume": 21419.43, "close_time": 1631876399999}, {"open_time": 1631876400000, "open": 137.1271, "high": 139.7215, "low": 136.0715, "close": 138.7793, "volume": 13340.79, "close_time": 1631879999999}, {"open_time": 1631880000000, "open": 138.7136, "high": 141.8546, "low": 137.0575, "close": 139.7309, "volume": 12211.92, "close_time": 1631883599999}, {"open_time": 1631883600000, "open": 139.8004, "high": 139.8627, "low": 137.3703, "close": 138.8279, "volume": 7377.44, "close_time": 1631887199999}, {"open_time": 1631887200000, "open": 138.8047, "high": 141.6704, "low": 138.5, "close": 141.2629, "volume": 6312.11, "close_time": 1631890799999}, {"open_time": 1631890800000, "open": 141.2489, "high": 145.9897, "low": 140.6157, "close": 144.6322, "volume": 18624.4, "close_time": 1631894399999}, {"open_time": 1631894400000, "open": 144.6065, "high": 145.8865, "low": 142.6442, "close": 144.5356, "volume": 12802.83, "close_time": 1631897999999}, {"open_time": 1631898000000, "open": 144.4614, "high": 144.7796, "low": 139.1984, "close": 141.0457, "volume": 11572.09, "close_time": 1631901599999}, {"open_time": 1631901600000, "open": 140.9516, "high": 141.5597, "low": 138.2145, "close": 141.5187, "volume": 9309.45, "close_time": 1631905199999}, {"open_time": 1631905200000, "open": 141.5477, "high": 144.767, "low": 140.8197, "close": 144.4495, "volume": 8201.33, "close_time": 1631908799999}, {"open_time": 1631908800000, "open": 144.6355, "high": 144.8471, "low": 141.2017, "close": 142.0323, "volume": 4581.08, "close_time": 1631912399999}, {"open_time": 1631912400000, "open": 142.0, "high": 144.4031, "low": 140.4077, "close": 143.1584, "volume": 2631.41, "close_time": 1631915999999}, {"open_time": 1631916000000, "open": 143.7573, "high": 147.4088, "low": 143.7451, "close": 144.4322, "volume": 13150.52, "close_time": 1631919599999}, {"open_time": 1631919600000, "open": 144.4446, "high": 148.9558, "low": 144.0592, "close": 147.466, "volume": 12443.22, "close_time": 1631923199999}, {"open_time": 1631923200000, "open": 147.6448, "high": 147.8345, "low": 144.2146, "close": 145.8127, "volume": 9025.14, "close_time": 1631926799999}, {"open_time": 1631926800000, "open": 145.8213, "high": 149.0294, "low": 145.34, "close": 147.923, "volume": 8535.85, "close_time": 1631930399999}, {"open_time": 1631930400000, "open": 147.8741, "high": 148.0451, "low": 145.1515, "close": 145.3869, "volume": 8631.62, "close_time": 1631933999999}, {"open_time": 1631934000000, "open": 145.4505, "high": 146.3264, "low": 144.5531, "close": 144.9459, "volume": 7949.98, "close_time": 1631937599999}, {"open_time": 1631937600000, "open": 144.946, "high": 147.4014, "low": 144.2554, "close": 147.4014, "volume": 8701.55, "close_time": 1631941199999}, {"open_time": 1631941200000, "open": 147.4279, "high": 147.522, "low": 145.3875, "close": 146.4306, "volume": 7630.15, "close_time": 1631944799999}, {"open_time": 1631944800000, "open": 146.4427, "high": 156.1691, "low": 146.1099, "close": 155.5136, "volume": 19244.19, "close_time": 1631948399999}, {"open_time": 1631948400000, "open": 155.5933, "high": 158.6439, "low": 154.2033, "close": 157.7509, "volume": 19458.27, "close_time": 1631951999999}, {"open_time": 1631952000000, "open": 157.7668, "high": 161.6585, "low": 157.3859, "close": 158.9791, "volume": 18842.03, "close_time": 1631955599999}, {"open_time": 1631955600000, "open": 158.9884, "high": 160.7732, "low": 157.2656, "close": 158.2401, "volume": 13144.89, "close_time": 1631959199999}, {"open_time": 1631959200000, "open": 158.2652, "high": 160.583, "low": 157.8591, "close": 160.583, "volume": 7484.79, "close_time": 1631962799999}, {"open_time": 1631962800000, "open": 160.5953, "high": 164.572, "low": 160.199, "close": 160.9925, "volume": 14709.4, "close_time": 1631966399999}, {"open_time": 1631966400000, "open": 160.9324, "high": 162.7782, "low": 160.2137, "close": 160.3739, "volume": 8707.94, "close_time": 1631969999999}, {"open_time": 1631970000000, "open": 160.4584, "high": 162.9023, "low": 160.3279, "close": 162.8737, "volume": 6824.49, "close_time": 1631973599999}, {"open_time": 1631973600000, "open": 162.865, "high": 163.8888, "low": 160.5576, "close": 161.7774, "volume": 10919.91, "close_time": 1631977199999}, {"open_time": 1631977200000, "open": 161.7246, "high": 164.34, "low": 161.7246, "close": 163.4983, "volume": 10431.78, "close_time": 1631980799999}, {"open_time": 1631980800000, "open": 163.5878, "high": 165.2272, "low": 161.1835, "close": 161.52, "volume": 16346.1, "close_time": 1631984399999}, {"open_time": 1631984400000, "open": 161.1957, "high": 164.0989, "low": 161.0566, "close": 163.8984, "volume": 11171.36, "close_time": 1631987999999}, {"open_time": 1631988000000, "open": 163.5472, "high": 164.1326, "low": 162.1676, "close": 163.8309, "volume": 12098.44, "close_time": 1631991599999}, {"open_time": 1631991600000, "open": 163.8719, "high": 165.0227, "low": 161.5791, "close": 162.4007, "volume": 11868.82, "close_time": 1631995199999}, {"open_time": 1631995200000, "open": 162.6639, "high": 162.6639, "low": 157.6861, "close": 160.4867, "volume": 14625.16, "close_time": 1631998799999}, {"open_time": 1631998800000, "open": 160.1598, "high": 162.5917, "low": 159.6571, "close": 161.6662, "volume": 3434.49, "close_time": 1632002399999}, {"open_time": 1632002400000, "open": 161.465, "high": 164.9771, "low": 161.3059, "close": 164.1969, "volume": 10327.71, "close_time": 1632005999999}, {"open_time": 1632006000000, "open": 164.0732, "high": 172.6236, "low": 163.6936, "close": 169.3416, "volume": 17622.44, "close_time": 1632009599999}, {"open_time": 1632009600000, "open": 169.3245, "high": 170.8911, "low": 167.5292, "close": 168.8351, "volume": 16795.15, "close_time": 1632013199999}, {"open_time": 1632013200000, "open": 168.8252, "high": 168.8252, "low": 163.8756, "close": 167.7003, "volume": 14633.9, "close_time": 1632016799999}, {"open_time": 1632016800000, "open": 167.6431, "high": 167.6925, "low": 165.281, "close": 165.9689, "volume": 8181.63, "close_time": 1632020399999}, {"open_time": 1632020400000, "open": 165.9668, "high": 166.1059, "low": 161.9736, "close": 164.4635, "volume": 11088.79, "close_time": 1632023999999}, {"open_time": 1632024000000, "open": 164.2886, "high": 165.163, "low": 161.5324, "close": 162.5128, "volume": 8034.0, "close_time": 1632027599999}, {"open_time": 1632027600000, "open": 162.3964, "high": 164.3587, "low": 161.2142, "close": 164.2532, "volume": 7542.7, "close_time": 1632031199999}, {"open_time": 1632031200000, "open": 164.2521, "high": 164.2768, "low": 161.0253, "close": 161.7332, "volume": 6942.56, "close_time": 1632034799999}, {"open_time": 1632034800000, "open": 161.7277, "high": 162.2499, "low": 159.9134, "close": 161.559, "volume": 9583.36, "close_time": 1632038399999}, {"open_time": 1632038400000, "open": 161.5829, "high": 163.5587, "low": 160.7242, "close": 162.8577, "volume": 8543.21, "close_time": 1632041999999}, {"open_time": 1632042000000, "open": 162.9278, "high": 163.1572, "low": 161.395, "close": 162.0498, "volume": 4734.74, "close_time": 1632045599999}, {"open_time": 1632045600000, "open": 162.0523, "high": 162.7429, "low": 158.7964, "close": 159.946, "volume": 6238.73, "close_time": 1632049199999}, {"open_time": 1632049200000, "open": 159.9259, "high": 160.8868, "low": 154.8846, "close": 156.1743, "volume": 12758.5, "close_time": 1632052799999}, {"open_time": 1632052800000, "open": 155.9964, "high": 159.5191, "low": 155.4984, "close": 158.9605, "volume": 13098.57, "close_time": 1632056399999}, {"open_time": 1632056400000, "open": 158.9277, "high": 160.6432, "low": 158.0937, "close": 159.5183, "volume": 9297.77, "close_time": 1632059999999}, {"open_time": 1632060000000, "open": 159.4609, "high": 162.1135, "low": 158.6663, "close": 161.4199, "volume": 8356.65, "close_time": 1632063599999}, {"open_time": 1632063600000, "open": 161.4146, "high": 161.8846, "low": 159.2717, "close": 159.4344, "volume": 8349.64, "close_time": 1632067199999}, {"open_time": 1632067200000, "open": 159.4344, "high": 160.2312, "low": 156.6375, "close": 157.2405, "volume": 7921.35, "close_time": 1632070799999}, {"open_time": 1632070800000, "open": 157.2871, "high": 158.5918, "low": 156.1618, "close": 156.947, "volume": 5065.77, "close_time": 1632074399999}, {"open_time": 1632074400000, "open": 157.0259, "high": 159.1146, "low": 156.2834, "close": 157.4211, "volume": 3501.93, "close_time": 1632077999999}, {"open_time": 1632078000000, "open": 157.3941, "high": 158.1086, "low": 153.1938, "close": 154.2434, "volume": 9709.6, "close_time": 1632081599999}, {"open_time": 1632081600000, "open": 154.2962, "high": 156.6904, "low": 153.9207, "close": 156.3948, "volume": 4991.27, "close_time": 1632085199999}, {"open_time": 1632085200000, "open": 156.2323, "high": 156.6086, "low": 154.1878, "close": 154.7412, "volume": 2794.96, "close_time": 1632088799999}, {"open_time": 1632088800000, "open": 154.9951, "high": 155.0207, "low": 150.6862, "close": 151.8065, "volume": 11895.47, "close_time": 1632092399999}, {"open_time": 1632092400000, "open": 151.7524, "high": 154.0627, "low": 151.5348, "close": 152.8506, "volume": 6884.31, "close_time": 1632095999999}, {"open_time": 1632096000000, "open": 153.1044, "high": 153.4226, "low": 147.4968, "close": 149.2046, "volume": 14481.55, "close_time": 1632099599999}, {"open_time": 1632099600000, "open": 149.1896, "high": 152.3486, "low": 149.062, "close": 151.5964, "volume": 8350.98, "close_time": 1632103199999}, {"open_time": 1632103200000, "open": 151.6274, "high": 151.7702, "low": 144.9493, "close": 146.4589, "volume": 16002.46, "close_time": 1632106799999}, {"open_time": 1632106800000, "open": 146.5287, "high": 147.0807, "low": 142.994, "close": 145.1493, "volume": 16456.21, "close_time": 1632110399999}, {"open_time": 1632110400000, "open": 145.1319, "high": 145.7947, "low": 141.6952, "close": 144.9886, "volume": 11318.67, "close_time": 1632113999999}, {"open_time": 1632114000000, "open": 144.9309, "high": 146.38, "low": 143.6885, "close": 145.135, "volume": 7552.23, "close_time": 1632117599999}, {"open_time": 1632117600000, "open": 145.6897, "high": 146.045, "low": 141.5897, "close": 143.4538, "volume": 9672.69, "close_time": 1632121199999}, {"open_time": 1632121200000, "open": 143.5815, "high": 144.2661, "low": 136.8882, "close": 139.1486, "volume": 24481.83, "close_time": 1632124799999}, {"open_time": 1632124800000, "open": 139.0517, "high": 142.3512, "low": 138.1261, "close": 141.1419, "volume": 15747.05, "close_time": 1632128399999}, {"open_time": 1632128400000, "open": 141.1953, "high": 142.3745, "low": 139.216, "close": 139.9962, "volume": 8317.86, "close_time": 1632131999999}, {"open_time": 1632132000000, "open": 140.0577, "high": 143.9259, "low": 138.3043, "close": 140.5018, "volume": 17305.72, "close_time": 1632135599999}, {"open_time": 1632135600000, "open": 140.2448, "high": 140.6043, "low": 134.7594, "close": 137.5913, "volume": 27157.99, "close_time": 1632139199999}, {"open_time": 1632139200000, "open": 137.3556, "high": 139.7883, "low": 130.2819, "close": 138.9628, "volume": 38480.0, "close_time": 1632142799999}, {"open_time": 1632142800000, "open": 138.9634, "high": 144.7672, "low": 136.7364, "close": 144.7672, "volume": 33396.09, "close_time": 1632146399999}, {"open_time": 1632146400000, "open": 144.8149, "high": 146.5866, "low": 141.5767, "close": 143.1473, "volume": 30011.1, "close_time": 1632149999999}, {"open_time": 1632150000000, "open": 143.0456, "high": 146.1931, "low": 141.09, "close": 143.9752, "volume": 17118.44, "close_time": 1632153599999}, {"open_time": 1632153600000, "open": 144.063, "high": 146.1121, "low": 142.3222, "close": 143.3447, "volume": 13393.8, "close_time": 1632157199999}, {"open_time": 1632157200000, "open": 143.2365, "high": 145.3743, "low": 142.0836, "close": 144.609, "volume": 8078.43, "close_time": 1632160799999}, {"open_time": 1632160800000, "open": 144.6437, "high": 144.8834, "low": 136.7114, "close": 138.5468, "volume": 20485.84, "close_time": 1632164399999}, {"open_time": 1632164400000, "open": 138.4468, "high": 139.5142, "low": 133.2255, "close": 138.8667, "volume": 30607.54, "close_time": 1632167999999}, {"open_time": 1632168000000, "open": 138.7358, "high": 139.1548, "low": 135.3096, "close": 137.8456, "volume": 15602.07, "close_time": 1632171599999}, {"open_time": 1632171600000, "open": 138.1199, "high": 140.348, "low": 137.2476, "close": 138.251, "volume": 4764.23, "close_time": 1632175199999}, {"open_time": 1632175200000, "open": 138.251, "high": 142.3149, "low": 136.5665, "close": 137.1227, "volume": 15349.69, "close_time": 1632178799999}, {"open_time": 1632178800000, "open": 137.2574, "high": 139.2935, "low": 131.5152, "close": 132.7207, "volume": 12799.33, "close_time": 1632182399999}, {"open_time": 1632182400000, "open": 132.7207, "high": 135.0032, "low": 124.8868, "close": 132.3337, "volume": 30372.35, "close_time": 1632185999999}, {"open_time": 1632186000000, "open": 132.4631, "high": 141.6392, "low": 131.1929, "close": 138.7706, "volume": 16888.51, "close_time": 1632189599999}, {"open_time": 1632189600000, "open": 138.7275, "high": 140.7347, "low": 138.1645, "close": 139.6242, "volume": 9509.05, "close_time": 1632193199999}, {"open_time": 1632193200000, "open": 139.5356, "high": 140.0466, "low": 136.0627, "close": 136.748, "volume": 6276.06, "close_time": 1632196799999}, {"open_time": 1632196800000, "open": 136.5117, "high": 138.1607, "low": 134.4946, "close": 135.3088, "volume": 3383.93, "close_time": 1632200399999}, {"open_time": 1632200400000, "open": 135.4813, "high": 138.207, "low": 133.6751, "close": 137.4098, "volume": 5496.67, "close_time": 1632203999999}, {"open_time": 1632204000000, "open": 137.7221, "high": 141.6711, "low": 137.4116, "close": 141.6711, "volume": 4120.11, "close_time": 1632207599999}, {"open_time": 1632207600000, "open": 141.4656, "high": 143.8143, "low": 138.2, "close": 143.1858, "volume": 4488.78, "close_time": 1632211199999}, {"open_time": 1632211200000, "open": 143.2073, "high": 144.598, "low": 141.7374, "close": 143.3857, "volume": 4073.63, "close_time": 1632214799999}, {"open_time": 1632214800000, "open": 143.5118, "high": 144.0432, "low": 140.6778, "close": 141.079, "volume": 5052.5, "close_time": 1632218399999}, {"open_time": 1632218400000, "open": 141.2418, "high": 144.2482, "low": 140.3424, "close": 143.6191, "volume": 3041.36, "close_time": 1632221999999}, {"open_time": 1632222000000, "open": 144.072, "high": 144.1748, "low": 141.5865, "close": 142.7546, "volume": 4037.9, "close_time": 1632225599999}, {"open_time": 1632225600000, "open": 142.8237, "high": 143.3829, "low": 139.6375, "close": 139.7738, "volume": 4053.53, "close_time": 1632229199999}, {"open_time": 1632229200000, "open": 139.7028, "high": 141.9035, "low": 137.9988, "close": 140.3434, "volume": 4394.96, "close_time": 1632232799999}, {"open_time": 1632232800000, "open": 140.2733, "high": 140.2733, "low": 135.2658, "close": 136.937, "volume": 5494.46, "close_time": 1632236399999}, {"open_time": 1632236400000, "open": 136.6156, "high": 138.5939, "low": 136.0332, "close": 138.5939, "volume": 3558.38, "close_time": 1632239999999}, {"open_time": 1632240000000, "open": 138.441, "high": 138.4505, "low": 133.8289, "close": 134.0335, "volume": 4933.97, "close_time": 1632243599999}, {"open_time": 1632243600000, "open": 134.6618, "high": 134.6618, "low": 128.8194, "close": 130.3682, "volume": 8166.14, "close_time": 1632247199999}, {"open_time": 1632247200000, "open": 130.2918, "high": 134.0391, "low": 130.2918, "close": 130.7516, "volume": 7714.02, "close_time": 1632250799999}, {"open_time": 1632250800000, "open": 130.6218, "high": 131.3182, "low": 127.1711, "close": 127.1711, "volume": 5492.12, "close_time": 1632254399999}, {"open_time": 1632254400000, "open": 127.069, "high": 128.8242, "low": 121.4446, "close": 122.9595, "volume": 20194.94, "close_time": 1632257999999}, {"open_time": 1632258000000, "open": 122.9595, "high": 128.5946, "low": 115.8755, "close": 127.1237, "volume": 21165.32, "close_time": 1632261599999}, {"open_time": 1632261600000, "open": 127.0358, "high": 128.6892, "low": 122.2579, "close": 122.6992, "volume": 10448.6, "close_time": 1632265199999}, {"open_time": 1632265200000, "open": 122.7481, "high": 125.7263, "low": 121.3733, "close": 124.1506, "volume": 9797.39, "close_time": 1632268799999}, {"open_time": 1632268800000, "open": 124.1471, "high": 128.9006, "low": 122.1296, "close": 124.7166, "volume": 11346.98, "close_time": 1632272399999}, {"open_time": 1632272400000, "open": 124.7847, "high": 132.1163, "low": 123.4418, "close": 130.2446, "volume": 14048.41, "close_time": 1632275999999}, {"open_time": 1632276000000, "open": 130.3896, "high": 131.1428, "low": 128.2032, "close": 128.9004, "volume": 5105.03, "close_time": 1632279599999}, {"open_time": 1632279600000, "open": 129.0002, "high": 132.1707, "low": 128.5626, "close": 128.9826, "volume": 5635.03, "close_time": 1632283199999}, {"open_time": 1632283200000, "open": 129.0373, "high": 130.5196, "low": 126.7822, "close": 128.0768, "volume": 6100.6, "close_time": 1632286799999}, {"open_time": 1632286800000, "open": 127.8932, "high": 130.1168, "low": 127.6073, "close": 129.6721, "volume": 3985.17, "close_time": 1632290399999}, {"open_time": 1632290400000, "open": 129.9651, "high": 132.3291, "low": 127.95, "close": 132.0279, "volume": 5579.81, "close_time": 1632293999999}, {"open_time": 1632294000000, "open": 131.9873, "high": 134.0809, "low": 130.8388, "close": 133.0905, "volume": 8328.98, "close_time": 1632297599999}, {"open_time": 1632297600000, "open": 133.0619, "high": 133.7757, "low": 131.841, "close": 132.3108, "volume": 2992.77, "close_time": 1632301199999}, {"open_time": 1632301200000, "open": 132.3561, "high": 132.8637, "low": 131.1298, "close": 132.5332, "volume": 2938.79, "close_time": 1632304799999}, {"open_time": 1632304800000, "open": 132.572, "high": 133.1234, "low": 129.848, "close": 130.5617, "volume": 2522.88, "close_time": 1632308399999}, {"open_time": 1632308400000, "open": 130.597, "high": 130.7782, "low": 127.7105, "close": 128.7436, "volume": 4207.8, "close_time": 1632311999999}, {"open_time": 1632312000000, "open": 128.8095, "high": 130.3384, "low": 128.2626, "close": 129.6991, "volume": 2659.78, "close_time": 1632315599999}, {"open_time": 1632315600000, "open": 129.8238, "high": 132.0358, "low": 128.6468, "close": 130.8257, "volume": 3860.72, "close_time": 1632319199999}, {"open_time": 1632319200000, "open": 130.9869, "high": 137.3297, "low": 130.5095, "close": 136.5119, "volume": 7345.05, "close_time": 1632322799999}, {"open_time": 1632322800000, "open": 136.8021, "high": 142.1596, "low": 136.524, "close": 141.7715, "volume": 16306.52, "close_time": 1632326399999}, {"open_time": 1632326400000, "open": 142.0102, "high": 143.5107, "low": 140.3012, "close": 143.2694, "volume": 5252.42, "close_time": 1632329999999}, {"open_time": 1632330000000, "open": 143.1352, "high": 145.1432, "low": 140.4597, "close": 143.2724, "volume": 6016.35, "close_time": 1632333599999}, {"open_time": 1632333600000, "open": 143.1514, "high": 151.6113, "low": 142.5169, "close": 143.6808, "volume": 23652.12, "close_time": 1632337199999}, {"open_time": 1632337200000, "open": 143.6951, "high": 148.7017, "low": 143.4478, "close": 146.3978, "volume": 8000.34, "close_time": 1632340799999}, {"open_time": 1632340800000, "open": 146.8768, "high": 148.5854, "low": 145.109, "close": 146.9421, "volume": 6376.47, "close_time": 1632344399999}, {"open_time": 1632344400000, "open": 147.0365, "high": 149.9541, "low": 143.5806, "close": 145.7526, "volume": 5882.11, "close_time": 1632347999999}, {"open_time": 1632348000000, "open": 145.8902, "high": 147.9638, "low": 144.5264, "close": 147.5986, "volume": 2998.18, "close_time": 1632351599999}, {"open_time": 1632351600000, "open": 147.6586, "high": 149.3995, "low": 147.3084, "close": 148.1789, "volume": 3411.69, "close_time": 1632355199999}, {"open_time": 1632355200000, "open": 148.1621, "high": 151.7634, "low": 144.83, "close": 145.3672, "volume": 8049.28, "close_time": 1632358799999}, {"open_time": 1632358800000, "open": 145.4955, "high": 147.9247, "low": 144.7334, "close": 147.1378, "volume": 4705.94, "close_time": 1632362399999}, {"open_time": 1632362400000, "open": 146.833, "high": 149.0354, "low": 145.5968, "close": 147.0093, "volume": 4287.15, "close_time": 1632365999999}, {"open_time": 1632366000000, "open": 147.6856, "high": 150.2449, "low": 146.0741, "close": 148.7993, "volume": 5349.3, "close_time": 1632369599999}, {"open_time": 1632369600000, "open": 148.7818, "high": 150.1179, "low": 146.7366, "close": 147.2288, "volume": 5309.8, "close_time": 1632373199999}, {"open_time": 1632373200000, "open": 147.1895, "high": 148.5399, "low": 145.7981, "close": 147.0847, "volume": 4520.51, "close_time": 1632376799999}, {"open_time": 1632376800000, "open": 147.1483, "high": 149.8098, "low": 146.3607, "close": 149.3324, "volume": 6007.8, "close_time": 1632380399999}, {"open_time": 1632380400000, "open": 149.3967, "high": 151.8454, "low": 148.1965, "close": 151.3589, "volume": 7732.74, "close_time": 1632383999999}, {"open_time": 1632384000000, "open": 151.2819, "high": 152.4205, "low": 148.7, "close": 149.0948, "volume": 8487.29, "close_time": 1632387599999}, {"open_time": 1632387600000, "open": 148.9019, "high": 149.4946, "low": 147.3661, "close": 147.6053, "volume": 8199.51, "close_time": 1632391199999}, {"open_time": 1632391200000, "open": 147.3521, "high": 148.6792, "low": 144.1252, "close": 146.3535, "volume": 9277.16, "close_time": 1632394799999}, {"open_time": 1632394800000, "open": 145.9024, "high": 146.5021, "low": 142.8319, "close": 144.4178, "volume": 10220.82, "close_time": 1632398399999}, {"open_time": 1632398400000, "open": 144.3214, "high": 146.4723, "low": 143.6426, "close": 144.9638, "volume": 7942.98, "close_time": 1632401999999}, {"open_time": 1632402000000, "open": 144.8261, "high": 148.4866, "low": 143.5679, "close": 147.4912, "volume": 9012.66, "close_time": 1632405599999}, {"open_time": 1632405600000, "open": 147.5044, "high": 149.0207, "low": 146.3966, "close": 148.3887, "volume": 8645.79, "close_time": 1632409199999}, {"open_time": 1632409200000, "open": 148.3208, "high": 150.876, "low": 145.2968, "close": 146.1297, "volume": 11088.63, "close_time": 1632412799999}, {"open_time": 1632412800000, "open": 146.2104, "high": 147.22, "low": 144.7382, "close": 146.1849, "volume": 5276.27, "close_time": 1632416399999}, {"open_time": 1632416400000, "open": 146.2477, "high": 152.115, "low": 146.2477, "close": 150.8121, "volume": 13464.56, "close_time": 1632419999999}, {"open_time": 1632420000000, "open": 151.0033, "high": 151.3395, "low": 147.5897, "close": 148.884, "volume": 10954.28, "close_time": 1632423599999}, {"open_time": 1632423600000, "open": 149.0148, "high": 150.1852, "low": 148.1515, "close": 149.5297, "volume": 3035.95, "close_time": 1632427199999}, {"open_time": 1632427200000, "open": 150.0085, "high": 150.0085, "low": 147.3864, "close": 148.6172, "volume": 3651.23, "close_time": 1632430799999}, {"open_time": 1632430800000, "open": 148.8415, "high": 149.8499, "low": 148.4315, "close": 149.0589, "volume": 1506.26, "close_time": 1632434399999}, {"open_time": 1632434400000, "open": 149.2288, "high": 150.5423, "low": 146.2564, "close": 148.0128, "volume": 4292.25, "close_time": 1632437999999}, {"open_time": 1632438000000, "open": 148.113, "high": 150.8739, "low": 147.1997, "close": 149.9777, "volume": 3403.97, "close_time": 1632441599999}, {"open_time": 1632441600000, "open": 149.9472, "high": 151.2606, "low": 148.7694, "close": 149.1199, "volume": 3221.08, "close_time": 1632445199999}, {"open_time": 1632445200000, "open": 149.3004, "high": 149.3881, "low": 146.7584, "close": 146.8906, "volume": 2134.57, "close_time": 1632448799999}, {"open_time": 1632448800000, "open": 147.0708, "high": 147.1672, "low": 145.2178, "close": 145.9322, "volume": 1685.26, "close_time": 1632452399999}, {"open_time": 1632452400000, "open": 146.1694, "high": 146.7853, "low": 144.4596, "close": 144.7741, "volume": 2263.12, "close_time": 1632455999999}, {"open_time": 1632456000000, "open": 144.4579, "high": 145.9083, "low": 144.1011, "close": 145.4056, "volume": 1904.39, "close_time": 1632459599999}, {"open_time": 1632459600000, "open": 145.3598, "high": 145.3598, "low": 140.8594, "close": 142.73, "volume": 5760.08, "close_time": 1632463199999}, {"open_time": 1632463200000, "open": 142.7469, "high": 144.587, "low": 142.4666, "close": 142.5315, "volume": 2284.01, "close_time": 1632466799999}, {"open_time": 1632466800000, "open": 142.7144, "high": 146.2368, "low": 142.7144, "close": 144.6512, "volume": 4344.48, "close_time": 1632470399999}, {"open_time": 1632470400000, "open": 144.6464, "high": 146.4029, "low": 142.9294, "close": 143.1095, "volume": 2410.11, "close_time": 1632473999999}, {"open_time": 1632474000000, "open": 143.5472, "high": 143.5472, "low": 134.0, "close": 134.2981, "volume": 12023.83, "close_time": 1632477599999}, {"open_time": 1632477600000, "open": 134.0, "high": 136.441, "low": 132.8169, "close": 133.7102, "volume": 7327.09, "close_time": 1632481199999}, {"open_time": 1632481200000, "open": 133.8503, "high": 135.4545, "low": 128.2377, "close": 134.7918, "volume": 14764.34, "close_time": 1632484799999}, {"open_time": 1632484800000, "open": 134.7709, "high": 135.9883, "low": 131.5642, "close": 132.4626, "volume": 6858.1, "close_time": 1632488399999}, {"open_time": 1632488400000, "open": 132.5387, "high": 136.9105, "low": 131.0, "close": 136.8138, "volume": 10983.65, "close_time": 1632491999999}, {"open_time": 1632492000000, "open": 136.8121, "high": 141.1355, "low": 136.2808, "close": 139.3246, "volume": 7939.15, "close_time": 1632495599999}, {"open_time": 1632495600000, "open": 139.0983, "high": 139.3083, "low": 135.7153, "close": 137.7173, "volume": 5892.88, "close_time": 1632499199999}, {"open_time": 1632499200000, "open": 137.6945, "high": 139.0475, "low": 136.9784, "close": 137.9221, "volume": 4870.45, "close_time": 1632502799999}, {"open_time": 1632502800000, "open": 137.6326, "high": 139.3, "low": 136.4312, "close": 138.6032, "volume": 2217.67, "close_time": 1632506399999}, {"open_time": 1632506400000, "open": 139.111, "high": 139.7324, "low": 137.6401, "close": 138.5731, "volume": 1599.92, "close_time": 1632509999999}, {"open_time": 1632510000000, "open": 138.2438, "high": 139.3083, "low": 137.3464, "close": 138.239, "volume": 1968.64, "close_time": 1632513599999}, {"open_time": 1632513600000, "open": 138.3284, "high": 144.1562, "low": 138.1092, "close": 142.6692, "volume": 4644.33, "close_time": 1632517199999}, {"open_time": 1632517200000, "open": 142.6516, "high": 143.5555, "low": 141.4232, "close": 141.4232, "volume": 3026.73, "close_time": 1632520799999}, {"open_time": 1632520800000, "open": 141.7176, "high": 142.2559, "low": 140.5347, "close": 141.166, "volume": 3721.33, "close_time": 1632524399999}, {"open_time": 1632524400000, "open": 141.1378, "high": 141.1378, "low": 138.2, "close": 139.2147, "volume": 3962.38, "close_time": 1632527999999}, {"open_time": 1632528000000, "open": 139.288, "high": 141.9033, "low": 138.538, "close": 141.74, "volume": 4607.67, "close_time": 1632531599999}, {"open_time": 1632531600000, "open": 141.909, "high": 142.1331, "low": 136.6666, "close": 138.7846, "volume": 3796.13, "close_time": 1632535199999}, {"open_time": 1632535200000, "open": 138.8246, "high": 140.8015, "low": 138.4278, "close": 138.809, "volume": 3555.32, "close_time": 1632538799999}, {"open_time": 1632538800000, "open": 138.9295, "high": 140.0407, "low": 138.0318, "close": 138.5841, "volume": 4698.31, "close_time": 1632542399999}, {"open_time": 1632542400000, "open": 138.5772, "high": 142.2566, "low": 138.5772, "close": 141.6492, "volume": 5859.64, "close_time": 1632545999999}, {"open_time": 1632546000000, "open": 141.5817, "high": 142.467, "low": 140.2019, "close": 141.1818, "volume": 6403.97, "close_time": 1632549599999}, {"open_time": 1632549600000, "open": 141.4059, "high": 144.0102, "low": 140.5951, "close": 143.1441, "volume": 5806.0, "close_time": 1632553199999}, {"open_time": 1632553200000, "open": 143.188, "high": 143.188, "low": 139.85, "close": 140.1535, "volume": 5389.84, "close_time": 1632556799999}, {"open_time": 1632556800000, "open": 140.2911, "high": 140.9445, "low": 135.4533, "close": 139.6183, "volume": 8561.85, "close_time": 1632560399999}, {"open_time": 1632560400000, "open": 139.8143, "high": 142.1453, "low": 138.842, "close": 141.411, "volume": 5246.88, "close_time": 1632563999999}, {"open_time": 1632564000000, "open": 141.6489, "high": 142.0031, "low": 140.23, "close": 140.8399, "volume": 4302.46, "close_time": 1632567599999}, {"open_time": 1632567600000, "open": 140.7126, "high": 140.7126, "low": 138.7148, "close": 140.0879, "volume": 6448.84, "close_time": 1632571199999}, {"open_time": 1632571200000, "open": 140.0711, "high": 140.7744, "low": 138.9955, "close": 139.604, "volume": 5450.24, "close_time": 1632574799999}, {"open_time": 1632574800000, "open": 139.3963, "high": 140.4862, "low": 138.436, "close": 139.3231, "volume": 4789.06, "close_time": 1632578399999}, {"open_time": 1632578400000, "open": 139.0621, "high": 139.1126, "low": 136.6347, "close": 137.5549, "volume": 5594.65, "close_time": 1632581999999}, {"open_time": 1632582000000, "open": 137.3146, "high": 139.2919, "low": 136.485, "close": 138.8193, "volume": 3621.39, "close_time": 1632585599999}, {"open_time": 1632585600000, "open": 138.7459, "high": 138.9634, "low": 136.6641, "close": 137.5111, "volume": 5376.68, "close_time": 1632589199999}, {"open_time": 1632589200000, "open": 137.4871, "high": 139.1566, "low": 137.3405, "close": 138.1616, "volume": 2624.16, "close_time": 1632592799999}, {"open_time": 1632592800000, "open": 138.1616, "high": 139.1566, "low": 135.7415, "close": 136.638, "volume": 4792.43, "close_time": 1632596399999}, {"open_time": 1632596400000, "open": 136.7394, "high": 138.0481, "low": 136.4074, "close": 137.3193, "volume": 3531.24, "close_time": 1632599999999}, {"open_time": 1632600000000, "open": 137.3738, "high": 137.5114, "low": 136.1533, "close": 136.5908, "volume": 3262.9, "close_time": 1632603599999}, {"open_time": 1632603600000, "open": 136.3943, "high": 136.5563, "low": 133.5013, "close": 135.8865, "volume": 4618.05, "close_time": 1632607199999}, {"open_time": 1632607200000, "open": 135.7669, "high": 136.937, "low": 135.6351, "close": 136.4912, "volume": 2201.13, "close_time": 1632610799999}, {"open_time": 1632610800000, "open": 136.5907, "high": 136.9591, "low": 134.8711, "close": 136.1077, "volume": 3944.16, "close_time": 1632614399999}, {"open_time": 1632614400000, "open": 136.0594, "high": 136.2819, "low": 131.0, "close": 132.4205, "volume": 5709.26, "close_time": 1632617999999}, {"open_time": 1632618000000, "open": 132.4705, "high": 132.7728, "low": 129.5917, "close": 130.5, "volume": 6404.75, "close_time": 1632621599999}, {"open_time": 1632621600000, "open": 130.6656, "high": 131.5051, "low": 128.3549, "close": 130.4683, "volume": 3039.84, "close_time": 1632625199999}, {"open_time": 1632625200000, "open": 130.4301, "high": 131.9873, "low": 129.4397, "close": 130.9714, "volume": 1901.13, "close_time": 1632628799999}, {"open_time": 1632628800000, "open": 130.8205, "high": 131.0781, "low": 129.0713, "close": 130.9922, "volume": 1350.22, "close_time": 1632632399999}, {"open_time": 1632632400000, "open": 130.9264, "high": 132.0202, "low": 130.1659, "close": 130.3282, "volume": 1444.27, "close_time": 1632635999999}, {"open_time": 1632636000000, "open": 130.5707, "high": 131.4075, "low": 129.809, "close": 129.809, "volume": 1648.0, "close_time": 1632639599999}, {"open_time": 1632639600000, "open": 129.8678, "high": 130.2407, "low": 124.7699, "close": 126.9562, "volume": 6470.88, "close_time": 1632643199999}, {"open_time": 1632643200000, "open": 126.8239, "high": 128.7625, "low": 125.8552, "close": 128.283, "volume": 3144.22, "close_time": 1632646799999}, {"open_time": 1632646800000, "open": 128.3523, "high": 137.4554, "low": 127.3772, "close": 135.0096, "volume": 7322.65, "close_time": 1632650399999}, {"open_time": 1632650400000, "open": 134.9677, "high": 136.2332, "low": 132.3333, "close": 133.3327, "volume": 3252.34, "close_time": 1632653999999}, {"open_time": 1632654000000, "open": 133.4346, "high": 136.9394, "low": 133.2372, "close": 135.011, "volume": 2447.28, "close_time": 1632657599999}, {"open_time": 1632657600000, "open": 135.7226, "high": 138.257, "low": 135.4982, "close": 137.4075, "volume": 3489.98, "close_time": 1632661199999}, {"open_time": 1632661200000, "open": 137.5094, "high": 137.6285, "low": 134.7132, "close": 135.7359, "volume": 3720.35, "close_time": 1632664799999}, {"open_time": 1632664800000, "open": 135.9059, "high": 137.2568, "low": 135.2862, "close": 136.6672, "volume": 3438.19, "close_time": 1632668399999}, {"open_time": 1632668400000, "open": 136.9539, "high": 140.2347, "low": 135.6484, "close": 140.0579, "volume": 6088.61, "close_time": 1632671999999}, {"open_time": 1632672000000, "open": 140.2179, "high": 140.7701, "low": 137.8056, "close": 138.29, "volume": 4024.53, "close_time": 1632675599999}, {"open_time": 1632675600000, "open": 138.5603, "high": 139.6535, "low": 136.1147, "close": 136.817, "volume": 4046.0, "close_time": 1632679199999}, {"open_time": 1632679200000, "open": 136.817, "high": 137.3824, "low": 136.4791, "close": 136.8769, "volume": 1649.61, "close_time": 1632682799999}, {"open_time": 1632682800000, "open": 136.7198, "high": 137.299, "low": 135.163, "close": 136.2176, "volume": 4276.53, "close_time": 1632686399999}, {"open_time": 1632686400000, "open": 136.4954, "high": 138.6233, "low": 136.2813, "close": 138.6016, "volume": 3764.1, "close_time": 1632689999999}, {"open_time": 1632690000000, "open": 138.6019, "high": 138.8473, "low": 136.8882, "close": 137.2152, "volume": 1918.21, "close_time": 1632693599999}, {"open_time": 1632693600000, "open": 137.0021, "high": 139.4706, "low": 135.5163, "close": 135.6812, "volume": 1322.22, "close_time": 1632697199999}, {"open_time": 1632697200000, "open": 135.7008, "high": 136.1153, "low": 133.4671, "close": 135.4999, "volume": 7140.81, "close_time": 1632700799999}, {"open_time": 1632700800000, "open": 135.5195, "high": 138.5683, "low": 133.7364, "close": 138.0604, "volume": 1822.05, "close_time": 1632704399999}, {"open_time": 1632704400000, "open": 138.174, "high": 143.16, "low": 137.5673, "close": 142.552, "volume": 3476.46, "close_time": 1632707999999}, {"open_time": 1632708000000, "open": 142.6569, "high": 142.8166, "low": 139.7088, "close": 140.6, "volume": 1874.55, "close_time": 1632711599999}, {"open_time": 1632711600000, "open": 140.6152, "high": 140.8845, "low": 138.4584, "close": 138.9966, "volume": 784.49, "close_time": 1632715199999}, {"open_time": 1632715200000, "open": 139.4722, "high": 140.2745, "low": 138.2235, "close": 139.0113, "volume": 587.05, "close_time": 1632718799999}, {"open_time": 1632718800000, "open": 138.7832, "high": 141.6711, "low": 138.7832, "close": 141.4572, "volume": 478.4, "close_time": 1632722399999}, {"open_time": 1632722400000, "open": 141.2947, "high": 142.4893, "low": 137.6717, "close": 137.9091, "volume": 2139.24, "close_time": 1632725999999}, {"open_time": 1632726000000, "open": 137.9666, "high": 139.3083, "low": 137.8662, "close": 138.2235, "volume": 927.45, "close_time": 1632729599999}, {"open_time": 1632729600000, "open": 138.2, "high": 142.7228, "low": 137.9163, "close": 142.7228, "volume": 2102.83, "close_time": 1632733199999}, {"open_time": 1632733200000, "open": 142.6667, "high": 146.0727, "low": 141.7965, "close": 143.2267, "volume": 7463.5, "close_time": 1632736799999}, {"open_time": 1632736800000, "open": 143.1135, "high": 148.3894, "low": 143.1135, "close": 146.9443, "volume": 7042.63, "close_time": 1632740399999}, {"open_time": 1632740400000, "open": 147.091, "high": 148.8797, "low": 145.9805, "close": 147.0569, "volume": 6166.74, "close_time": 1632743999999}, {"open_time": 1632744000000, "open": 147.2722, "high": 148.3058, "low": 144.6946, "close": 145.876, "volume": 6176.29, "close_time": 1632747599999}, {"open_time": 1632747600000, "open": 145.8295, "high": 147.22, "low": 144.2959, "close": 144.9157, "volume": 7129.78, "close_time": 1632751199999}, {"open_time": 1632751200000, "open": 144.9815, "high": 147.9247, "low": 143.2636, "close": 144.3288, "volume": 5656.33, "close_time": 1632754799999}, {"open_time": 1632754800000, "open": 144.34, "high": 145.7863, "low": 143.6823, "close": 145.3325, "volume": 1810.03, "close_time": 1632758399999}, {"open_time": 1632758400000, "open": 145.1962, "high": 145.4588, "low": 140.4987, "close": 141.8159, "volume": 6104.16, "close_time": 1632761999999}, {"open_time": 1632762000000, "open": 141.5535, "high": 143.338, "low": 141.2247, "close": 143.0061, "volume": 1530.87, "close_time": 1632765599999}, {"open_time": 1632765600000, "open": 142.9753, "high": 143.8887, "low": 141.5367, "close": 142.2361, "volume": 2866.26, "close_time": 1632769199999}, {"open_time": 1632769200000, "open": 142.2751, "high": 144.4031, "low": 142.2751, "close": 143.3309, "volume": 930.15, "close_time": 1632772799999}, {"open_time": 1632772800000, "open": 143.2938, "high": 143.2938, "low": 138.134, "close": 138.9203, "volume": 4087.78, "close_time": 1632776399999}, {"open_time": 1632776400000, "open": 138.6514, "high": 141.4653, "low": 138.6514, "close": 141.2061, "volume": 2956.6, "close_time": 1632779999999}, {"open_time": 1632780000000, "open": 140.5414, "high": 142.3845, "low": 139.6375, "close": 140.334, "volume": 2689.01, "close_time": 1632783599999}, {"open_time": 1632783600000, "open": 140.0454, "high": 140.1409, "low": 135.5163, "close": 136.4419, "volume": 4355.54, "close_time": 1632787199999}, {"open_time": 1632787200000, "open": 136.21, "high": 138.5798, "low": 135.2556, "close": 136.632, "volume": 1565.78, "close_time": 1632790799999}, {"open_time": 1632790800000, "open": 136.7707, "high": 137.4625, "low": 135.0709, "close": 137.1646, "volume": 2066.23, "close_time": 1632794399999}, {"open_time": 1632794400000, "open": 136.9542, "high": 137.7662, "low": 136.0606, "close": 136.9278, "volume": 1175.39, "close_time": 1632797999999}, {"open_time": 1632798000000, "open": 136.7779, "high": 138.43, "low": 136.3362, "close": 138.1501, "volume": 782.09, "close_time": 1632801599999}, {"open_time": 1632801600000, "open": 138.1434, "high": 139.4077, "low": 137.8264, "close": 138.9496, "volume": 722.05, "close_time": 1632805199999}, {"open_time": 1632805200000, "open": 138.7768, "high": 138.7768, "low": 136.3941, "close": 136.9019, "volume": 1391.29, "close_time": 1632808799999}, {"open_time": 1632808800000, "open": 137.1602, "high": 137.1723, "low": 134.7063, "close": 136.3668, "volume": 1678.25, "close_time": 1632812399999}, {"open_time": 1632812400000, "open": 136.6074, "high": 136.9907, "low": 132.3913, "close": 133.7301, "volume": 2658.72, "close_time": 1632815999999}, {"open_time": 1632816000000, "open": 133.5293, "high": 135.4522, "low": 132.864, "close": 134.4407, "volume": 1278.56, "close_time": 1632819599999}, {"open_time": 1632819600000, "open": 135.2354, "high": 136.2945, "low": 133.8254, "close": 134.7347, "volume": 1727.99, "close_time": 1632823199999}, {"open_time": 1632823200000, "open": 134.7267, "high": 134.7267, "low": 133.0575, "close": 134.295, "volume": 2084.31, "close_time": 1632826799999}, {"open_time": 1632826800000, "open": 134.3425, "high": 135.9096, "low": 133.8513, "close": 135.601, "volume": 2118.25, "close_time": 1632830399999}, {"open_time": 1632830400000, "open": 135.8436, "high": 135.8436, "low": 133.0802, "close": 133.4807, "volume": 755.51, "close_time": 1632833999999}, {"open_time": 1632834000000, "open": 133.5104, "high": 136.3181, "low": 132.8968, "close": 134.4093, "volume": 4259.43, "close_time": 1632837599999}, {"open_time": 1632837600000, "open": 134.236, "high": 134.2794, "low": 131.6704, "close": 132.5393, "volume": 3173.55, "close_time": 1632841199999}, {"open_time": 1632841200000, "open": 132.7003, "high": 132.7003, "low": 130.3945, "close": 130.3945, "volume": 4112.23, "close_time": 1632844799999}, {"open_time": 1632844800000, "open": 130.3914, "high": 132.0278, "low": 129.5148, "close": 130.2514, "volume": 1866.26, "close_time": 1632848399999}, {"open_time": 1632848400000, "open": 129.919, "high": 130.4812, "low": 128.6699, "close": 129.2224, "volume": 3590.41, "close_time": 1632851999999}, {"open_time": 1632852000000, "open": 129.0377, "high": 131.4286, "low": 128.1033, "close": 131.2012, "volume": 1704.25, "close_time": 1632855599999}, {"open_time": 1632855600000, "open": 130.9067, "high": 131.812, "low": 128.8944, "close": 131.1023, "volume": 2093.12, "close_time": 1632859199999}, {"open_time": 1632859200000, "open": 131.2114, "high": 132.7728, "low": 131.0578, "close": 131.938, "volume": 1790.11, "close_time": 1632862799999}, {"open_time": 1632862800000, "open": 131.9788, "high": 134.5767, "low": 131.7978, "close": 133.9566, "volume": 1596.14, "close_time": 1632866399999}, {"open_time": 1632866400000, "open": 134.0066, "high": 134.0066, "low": 132.1202, "close": 132.4159, "volume": 2277.21, "close_time": 1632869999999}, {"open_time": 1632870000000, "open": 132.7244, "high": 133.6178, "low": 130.2584, "close": 132.231, "volume": 3559.57, "close_time": 1632873599999}, {"open_time": 1632873600000, "open": 132.2802, "high": 138.4999, "low": 132.2078, "close": 136.2819, "volume": 6790.3, "close_time": 1632877199999}, {"open_time": 1632877200000, "open": 136.4643, "high": 137.5103, "low": 134.3892, "close": 135.389, "volume": 3787.64, "close_time": 1632880799999}, {"open_time": 1632880800000, "open": 135.4, "high": 138.3455, "low": 135.4, "close": 137.8621, "volume": 1708.09, "close_time": 1632884399999}, {"open_time": 1632884400000, "open": 137.6128, "high": 139.3486, "low": 136.5545, "close": 138.6191, "volume": 3487.86, "close_time": 1632887999999}, {"open_time": 1632888000000, "open": 138.9124, "high": 139.7579, "low": 138.134, "close": 138.6503, "volume": 3262.49, "close_time": 1632891599999}, {"open_time": 1632891600000, "open": 138.7056, "high": 139.9884, "low": 138.2919, "close": 139.7769, "volume": 1935.76, "close_time": 1632895199999}, {"open_time": 1632895200000, "open": 139.8185, "high": 140.1147, "low": 137.8722, "close": 139.4334, "volume": 1674.95, "close_time": 1632898799999}, {"open_time": 1632898800000, "open": 139.5547, "high": 139.7508, "low": 139.0979, "close": 139.7508, "volume": 69.83, "close_time": 1632902399999}, {"open_time": 1632902400000, "open": 139.6928, "high": 139.6928, "low": 137.3686, "close": 138.0017, "volume": 828.66, "close_time": 1632905999999}, {"open_time": 1632906000000, "open": 137.7784, "high": 138.6774, "low": 136.9208, "close": 137.938, "volume": 1840.27, "close_time": 1632909599999}, {"open_time": 1632909600000, "open": 137.9222, "high": 139.5813, "low": 137.1517, "close": 139.5813, "volume": 2364.26, "close_time": 1632913199999}, {"open_time": 1632913200000, "open": 139.479, "high": 139.9486, "low": 137.8115, "close": 139.5854, "volume": 5124.56, "close_time": 1632916799999}, {"open_time": 1632916800000, "open": 139.486, "high": 140.1649, "low": 137.0145, "close": 137.8679, "volume": 3845.62, "close_time": 1632920399999}, {"open_time": 1632920400000, "open": 137.9996, "high": 138.6826, "low": 135.7872, "close": 137.6119, "volume": 2115.1, "close_time": 1632923999999}, {"open_time": 1632924000000, "open": 137.8421, "high": 138.4768, "low": 136.3943, "close": 137.0936, "volume": 3470.5, "close_time": 1632927599999}, {"open_time": 1632927600000, "open": 137.236, "high": 137.8488, "low": 134.834, "close": 135.4187, "volume": 3112.35, "close_time": 1632931199999}, {"open_time": 1632931200000, "open": 135.6353, "high": 136.335, "low": 134.0005, "close": 134.4621, "volume": 2715.71, "close_time": 1632934799999}, {"open_time": 1632934800000, "open": 134.2344, "high": 134.9063, "low": 132.7515, "close": 133.0701, "volume": 2022.81, "close_time": 1632938399999}, {"open_time": 1632938400000, "open": 133.1266, "high": 134.461, "low": 132.3681, "close": 133.4109, "volume": 2734.35, "close_time": 1632941999999}, {"open_time": 1632942000000, "open": 133.4225, "high": 134.0148, "low": 131.5524, "close": 131.7906, "volume": 3085.13, "close_time": 1632945599999}, {"open_time": 1632945600000, "open": 131.6579, "high": 133.3643, "low": 131.0868, "close": 132.9111, "volume": 2500.95, "close_time": 1632949199999}, {"open_time": 1632949200000, "open": 132.7422, "high": 134.7616, "low": 132.7422, "close": 134.6857, "volume": 1907.24, "close_time": 1632952799999}, {"open_time": 1632952800000, "open": 134.7622, "high": 135.197, "low": 133.6329, "close": 134.9103, "volume": 1894.19, "close_time": 1632956399999}, {"open_time": 1632956400000, "open": 134.6506, "high": 135.4083, "low": 134.3405, "close": 135.3109, "volume": 861.32, "close_time": 1632959999999}, {"open_time": 1632960000000, "open": 135.3283, "high": 138.4102, "low": 134.7877, "close": 138.3287, "volume": 3667.57, "close_time": 1632963599999}, {"open_time": 1632963600000, "open": 138.43, "high": 140.047, "low": 137.8562, "close": 138.6461, "volume": 4779.33, "close_time": 1632967199999}, {"open_time": 1632967200000, "open": 138.7332, "high": 139.097, "low": 137.6165, "close": 138.5, "volume": 2189.69, "close_time": 1632970799999}, {"open_time": 1632970800000, "open": 138.5, "high": 140.0719, "low": 138.0648, "close": 140.0719, "volume": 3639.56, "close_time": 1632974399999}, {"open_time": 1632974400000, "open": 140.0923, "high": 141.2567, "low": 138.3711, "close": 138.571, "volume": 2682.85, "close_time": 1632977999999}, {"open_time": 1632978000000, "open": 138.7388, "high": 139.5909, "low": 138.7213, "close": 139.1283, "volume": 1185.92, "close_time": 1632981599999}, {"open_time": 1632981600000, "open": 139.3738, "high": 140.0313, "low": 138.3815, "close": 138.4723, "volume": 917.95, "close_time": 1632985199999}, {"open_time": 1632985200000, "open": 138.4494, "high": 138.6354, "low": 136.8025, "close": 137.0344, "volume": 4035.05, "close_time": 1632988799999}, {"open_time": 1632988800000, "open": 136.8829, "high": 137.5525, "low": 134.032, "close": 135.7598, "volume": 4213.79, "close_time": 1632992399999}, {"open_time": 1632992400000, "open": 135.8714, "high": 136.8298, "low": 135.2405, "close": 136.4547, "volume": 1814.42, "close_time": 1632995999999}, {"open_time": 1632996000000, "open": 136.3407, "high": 138.98, "low": 135.274, "close": 135.5669, "volume": 2794.48, "close_time": 1632999599999}, {"open_time": 1632999600000, "open": 135.6208, "high": 137.349, "low": 135.4594, "close": 137.349, "volume": 785.11, "close_time": 1633003199999}, {"open_time": 1633003200000, "open": 137.3891, "high": 139.3648, "low": 137.1201, "close": 138.4223, "volume": 1785.84, "close_time": 1633006799999}, {"open_time": 1633006800000, "open": 138.4385, "high": 139.6038, "low": 137.605, "close": 138.015, "volume": 2559.96, "close_time": 1633010399999}, {"open_time": 1633010400000, "open": 137.7185, "high": 138.6211, "low": 136.8979, "close": 138.2522, "volume": 2560.32, "close_time": 1633013999999}, {"open_time": 1633014000000, "open": 138.5221, "high": 139.3535, "low": 137.6575, "close": 138.3797, "volume": 1164.88, "close_time": 1633017599999}, {"open_time": 1633017600000, "open": 138.379, "high": 138.5033, "low": 136.2353, "close": 136.8867, "volume": 1348.37, "close_time": 1633021199999}, {"open_time": 1633021200000, "open": 136.9565, "high": 138.3455, "low": 136.5545, "close": 137.7562, "volume": 2076.15, "close_time": 1633024799999}, {"open_time": 1633024800000, "open": 137.5119, "high": 142.2566, "low": 137.5119, "close": 142.0558, "volume": 5690.44, "close_time": 1633028399999}, {"open_time": 1633028400000, "open": 142.1922, "high": 142.8778, "low": 139.2303, "close": 139.2303, "volume": 4172.61, "close_time": 1633031999999}, {"open_time": 1633032000000, "open": 139.4222, "high": 140.7744, "low": 137.9989, "close": 138.973, "volume": 2457.05, "close_time": 1633035599999}, {"open_time": 1633035600000, "open": 138.9174, "high": 140.6086, "low": 138.6839, "close": 140.2764, "volume": 2214.13, "close_time": 1633039199999}, {"open_time": 1633039200000, "open": 140.4068, "high": 141.5957, "low": 139.8488, "close": 140.72, "volume": 1913.96, "close_time": 1633042799999}, {"open_time": 1633042800000, "open": 140.7646, "high": 141.624, "low": 139.6902, "close": 141.423, "volume": 1341.81, "close_time": 1633046399999}, {"open_time": 1633046400000, "open": 141.4288, "high": 144.9623, "low": 141.4148, "close": 143.1948, "volume": 4021.87, "close_time": 1633049999999}, {"open_time": 1633050000000, "open": 143.2879, "high": 143.3111, "low": 141.1774, "close": 142.457, "volume": 2055.43, "close_time": 1633053599999}, {"open_time": 1633053600000, "open": 142.5029, "high": 142.5269, "low": 138.7448, "close": 139.2761, "volume": 2717.62, "close_time": 1633057199999}, {"open_time": 1633057200000, "open": 139.2674, "high": 139.8573, "low": 138.2328, "close": 139.5909, "volume": 3724.59, "close_time": 1633060799999}, {"open_time": 1633060800000, "open": 139.6923, "high": 140.7347, "low": 139.1031, "close": 139.6994, "volume": 919.41, "close_time": 1633064399999}, {"open_time": 1633064400000, "open": 140.0162, "high": 141.6721, "low": 139.6994, "close": 141.6535, "volume": 1420.65, "close_time": 1633067999999}, {"open_time": 1633068000000, "open": 141.6938, "high": 141.9685, "low": 140.23, "close": 141.3254, "volume": 1057.04, "close_time": 1633071599999}, {"open_time": 1633071600000, "open": 141.4322, "high": 143.766, "low": 141.0113, "close": 142.8756, "volume": 2791.42, "close_time": 1633075199999}, {"open_time": 1633075200000, "open": 142.8285, "high": 144.3556, "low": 142.6321, "close": 143.9547, "volume": 2238.76, "close_time": 1633078799999}, {"open_time": 1633078800000, "open": 143.9193, "high": 144.0777, "low": 142.6692, "close": 142.885, "volume": 574.07, "close_time": 1633082399999}, {"open_time": 1633082400000, "open": 143.4946, "high": 149.1449, "low": 142.643, "close": 147.9566, "volume": 10998.48, "close_time": 1633085999999}, {"open_time": 1633086000000, "open": 147.9432, "high": 156.2215, "low": 146.974, "close": 153.5323, "volume": 10686.94, "close_time": 1633089599999}, {"open_time": 1633089600000, "open": 153.349, "high": 156.0448, "low": 150.6162, "close": 152.0634, "volume": 6668.86, "close_time": 1633093199999}, {"open_time": 1633093200000, "open": 152.0184, "high": 153.3768, "low": 149.4448, "close": 149.6097, "volume": 3039.74, "close_time": 1633096799999}, {"open_time": 1633096800000, "open": 149.5433, "high": 155.0011, "low": 149.5431, "close": 153.9339, "volume": 6218.91, "close_time": 1633100399999}, {"open_time": 1633100400000, "open": 153.9335, "high": 159.1353, "low": 153.9335, "close": 157.4349, "volume": 9863.24, "close_time": 1633103999999}, {"open_time": 1633104000000, "open": 157.4901, "high": 158.5918, "low": 155.4109, "close": 158.0653, "volume": 5328.21, "close_time": 1633107599999}, {"open_time": 1633107600000, "open": 158.0862, "high": 162.575, "low": 157.038, "close": 160.9809, "volume": 4731.25, "close_time": 1633111199999}, {"open_time": 1633111200000, "open": 160.75, "high": 165.4451, "low": 159.9443, "close": 163.2759, "volume": 11262.69, "close_time": 1633114799999}, {"open_time": 1633114800000, "open": 163.4336, "high": 164.4093, "low": 162.4218, "close": 162.7747, "volume": 4045.81, "close_time": 1633118399999}, {"open_time": 1633118400000, "open": 162.7467, "high": 162.7467, "low": 159.0608, "close": 161.7046, "volume": 7425.22, "close_time": 1633121999999}, {"open_time": 1633122000000, "open": 161.5127, "high": 162.1992, "low": 160.1204, "close": 162.0307, "volume": 3101.61, "close_time": 1633125599999}, {"open_time": 1633125600000, "open": 161.8748, "high": 163.2425, "low": 156.7225, "close": 158.8249, "volume": 8045.67, "close_time": 1633129199999}, {"open_time": 1633129200000, "open": 158.8561, "high": 161.827, "low": 158.7575, "close": 161.664, "volume": 1707.22, "close_time": 1633132799999}, {"open_time": 1633132800000, "open": 161.5857, "high": 161.5857, "low": 157.3125, "close": 159.2244, "volume": 4452.76, "close_time": 1633136399999}, {"open_time": 1633136400000, "open": 159.2767, "high": 161.504, "low": 158.2462, "close": 159.1776, "volume": 3775.68, "close_time": 1633139999999}, {"open_time": 1633140000000, "open": 159.1553, "high": 161.3351, "low": 158.6212, "close": 158.8496, "volume": 3194.37, "close_time": 1633143599999}, {"open_time": 1633143600000, "open": 158.8155, "high": 159.1964, "low": 156.0, "close": 156.6705, "volume": 3531.3, "close_time": 1633147199999}, {"open_time": 1633147200000, "open": 156.6707, "high": 158.0484, "low": 156.3954, "close": 157.5446, "volume": 2165.44, "close_time": 1633150799999}, {"open_time": 1633150800000, "open": 157.6038, "high": 159.268, "low": 157.0507, "close": 157.5196, "volume": 3471.4, "close_time": 1633154399999}, {"open_time": 1633154400000, "open": 157.4349, "high": 160.3626, "low": 157.0469, "close": 160.0727, "volume": 2828.81, "close_time": 1633157999999}, {"open_time": 1633158000000, "open": 159.8982, "high": 159.8982, "low": 158.5151, "close": 158.5151, "volume": 1771.56, "close_time": 1633161599999}, {"open_time": 1633161600000, "open": 158.5469, "high": 158.9332, "low": 156.7076, "close": 157.8589, "volume": 2758.1, "close_time": 1633165199999}, {"open_time": 1633165200000, "open": 157.9841, "high": 159.4925, "low": 157.7648, "close": 158.2758, "volume": 2875.0, "close_time": 1633168799999}, {"open_time": 1633168800000, "open": 158.107, "high": 159.0295, "low": 157.3068, "close": 158.8721, "volume": 2800.09, "close_time": 1633172399999}, {"open_time": 1633172400000, "open": 158.5302, "high": 159.3804, "low": 157.3403, "close": 159.1469, "volume": 2449.4, "close_time": 1633175999999}, {"open_time": 1633176000000, "open": 159.1516, "high": 161.9028, "low": 158.7515, "close": 161.5384, "volume": 3272.16, "close_time": 1633179599999}, {"open_time": 1633179600000, "open": 161.6694, "high": 168.9051, "low": 161.5248, "close": 167.4198, "volume": 7915.11, "close_time": 1633183199999}, {"open_time": 1633183200000, "open": 167.2117, "high": 168.9602, "low": 165.0, "close": 167.8581, "volume": 6893.15, "close_time": 1633186799999}, {"open_time": 1633186800000, "open": 168.2287, "high": 170.687, "low": 166.8734, "close": 170.6087, "volume": 6067.61, "close_time": 1633190399999}, {"open_time": 1633190400000, "open": 170.5266, "high": 173.6936, "low": 170.0134, "close": 172.6128, "volume": 8768.96, "close_time": 1633193999999}, {"open_time": 1633194000000, "open": 172.8831, "high": 174.9506, "low": 172.2204, "close": 172.9578, "volume": 6281.78, "close_time": 1633197599999}, {"open_time": 1633197600000, "open": 173.228, "high": 173.8792, "low": 171.2, "close": 171.9483, "volume": 3908.0, "close_time": 1633201199999}, {"open_time": 1633201200000, "open": 172.0, "high": 174.9047, "low": 172.0, "close": 174.7551, "volume": 3161.96, "close_time": 1633204799999}, {"open_time": 1633204800000, "open": 174.7783, "high": 174.912, "low": 171.7376, "close": 173.1778, "volume": 2859.62, "close_time": 1633208399999}, {"open_time": 1633208400000, "open": 173.2039, "high": 174.3027, "low": 172.1753, "close": 173.252, "volume": 1994.8, "close_time": 1633211999999}, {"open_time": 1633212000000, "open": 173.4681, "high": 174.2493, "low": 171.2522, "close": 171.7149, "volume": 2070.56, "close_time": 1633215599999}, {"open_time": 1633215600000, "open": 171.5939, "high": 172.807, "low": 166.0232, "close": 168.975, "volume": 6756.34, "close_time": 1633219199999}, {"open_time": 1633219200000, "open": 169.204, "high": 171.5299, "low": 165.6129, "close": 167.7555, "volume": 4792.42, "close_time": 1633222799999}, {"open_time": 1633222800000, "open": 167.7961, "high": 170.4049, "low": 166.9775, "close": 169.1015, "volume": 3844.83, "close_time": 1633226399999}, {"open_time": 1633226400000, "open": 169.0809, "high": 171.5938, "low": 167.8178, "close": 168.332, "volume": 2583.87, "close_time": 1633229999999}, {"open_time": 1633230000000, "open": 168.1197, "high": 170.7688, "low": 167.846, "close": 170.4067, "volume": 1641.45, "close_time": 1633233599999}, {"open_time": 1633233600000, "open": 170.5532, "high": 171.5093, "low": 168.8703, "close": 169.2364, "volume": 3473.97, "close_time": 1633237199999}, {"open_time": 1633237200000, "open": 169.3787, "high": 173.9364, "low": 169.2586, "close": 172.589, "volume": 2060.41, "close_time": 1633240799999}, {"open_time": 1633240800000, "open": 172.5667, "high": 173.1881, "low": 171.7067, "close": 172.1866, "volume": 1780.38, "close_time": 1633244399999}, {"open_time": 1633244400000, "open": 172.6706, "high": 172.9118, "low": 170.0917, "close": 171.7721, "volume": 1307.22, "close_time": 1633247999999}, {"open_time": 1633248000000, "open": 171.6171, "high": 173.3653, "low": 171.2525, "close": 172.2215, "volume": 1938.74, "close_time": 1633251599999}, {"open_time": 1633251600000, "open": 171.7706, "high": 172.0032, "low": 168.7347, "close": 171.3366, "volume": 3505.0, "close_time": 1633255199999}, {"open_time": 1633255200000, "open": 171.3136, "high": 171.3136, "low": 169.2188, "close": 169.713, "volume": 1378.56, "close_time": 1633258799999}, {"open_time": 1633258800000, "open": 169.3296, "high": 171.5346, "low": 169.3, "close": 171.1685, "volume": 1712.2, "close_time": 1633262399999}, {"open_time": 1633262400000, "open": 171.0636, "high": 174.4389, "low": 170.6063, "close": 173.8096, "volume": 6212.22, "close_time": 1633265999999}, {"open_time": 1633266000000, "open": 173.5925, "high": 177.2199, "low": 172.5526, "close": 177.017, "volume": 6125.13, "close_time": 1633269599999}, {"open_time": 1633269600000, "open": 176.8504, "high": 177.7333, "low": 174.614, "close": 175.3333, "volume": 5857.1, "close_time": 1633273199999}, {"open_time": 1633273200000, "open": 175.3468, "high": 175.5133, "low": 171.7196, "close": 172.6281, "volume": 4753.86, "close_time": 1633276799999}, {"open_time": 1633276800000, "open": 172.4177, "high": 174.5403, "low": 172.1213, "close": 174.2322, "volume": 2213.93, "close_time": 1633280399999}, {"open_time": 1633280400000, "open": 174.2812, "high": 176.9469, "low": 172.3264, "close": 176.8396, "volume": 4329.21, "close_time": 1633283999999}, {"open_time": 1633284000000, "open": 176.7757, "high": 177.0507, "low": 173.4799, "close": 175.9081, "volume": 4899.15, "close_time": 1633287599999}, {"open_time": 1633287600000, "open": 175.6601, "high": 176.9343, "low": 175.1911, "close": 175.9037, "volume": 2192.36, "close_time": 1633291199999}, {"open_time": 1633291200000, "open": 175.7946, "high": 176.0083, "low": 172.9819, "close": 173.3511, "volume": 2697.84, "close_time": 1633294799999}, {"open_time": 1633294800000, "open": 173.4324, "high": 173.5251, "low": 167.7842, "close": 169.3849, "volume": 10303.99, "close_time": 1633298399999}, {"open_time": 1633298400000, "open": 169.2525, "high": 172.6428, "low": 169.2525, "close": 170.6662, "volume": 5903.52, "close_time": 1633301999999}, {"open_time": 1633302000000, "open": 170.7669, "high": 173.6363, "low": 169.6707, "close": 172.7111, "volume": 8688.93, "close_time": 1633305599999}, {"open_time": 1633305600000, "open": 173.05, "high": 173.2122, "low": 169.0094, "close": 169.5636, "volume": 3500.2, "close_time": 1633309199999}, {"open_time": 1633309200000, "open": 169.5454, "high": 171.2062, "low": 168.2929, "close": 169.8057, "volume": 1795.43, "close_time": 1633312799999}, {"open_time": 1633312800000, "open": 169.8036, "high": 171.0267, "low": 167.0551, "close": 168.1131, "volume": 4653.52, "close_time": 1633316399999}, {"open_time": 1633316400000, "open": 168.384, "high": 169.6138, "low": 166.078, "close": 167.3161, "volume": 2556.49, "close_time": 1633319999999}, {"open_time": 1633320000000, "open": 167.0352, "high": 170.0878, "low": 164.1775, "close": 170.0, "volume": 4998.31, "close_time": 1633323599999}, {"open_time": 1633323600000, "open": 170.0, "high": 170.0, "low": 167.686, "close": 167.7111, "volume": 2821.17, "close_time": 1633327199999}, {"open_time": 1633327200000, "open": 167.6556, "high": 168.0925, "low": 165.6012, "close": 167.294, "volume": 2050.74, "close_time": 1633330799999}, {"open_time": 1633330800000, "open": 166.9075, "high": 169.6687, "low": 166.0638, "close": 169.4444, "volume": 1579.56, "close_time": 1633334399999}, {"open_time": 1633334400000, "open": 169.45, "high": 169.7453, "low": 166.5753, "close": 166.9452, "volume": 2461.63, "close_time": 1633337999999}, {"open_time": 1633338000000, "open": 167.1497, "high": 168.365, "low": 166.3973, "close": 168.365, "volume": 1728.2, "close_time": 1633341599999}, {"open_time": 1633341600000, "open": 168.3131, "high": 169.1891, "low": 166.8127, "close": 168.365, "volume": 1878.58, "close_time": 1633345199999}, {"open_time": 1633345200000, "open": 168.3021, "high": 168.3392, "low": 164.9082, "close": 166.2405, "volume": 2895.74, "close_time": 1633348799999}, {"open_time": 1633348800000, "open": 165.7477, "high": 167.7413, "low": 164.9376, "close": 167.1693, "volume": 1572.75, "close_time": 1633352399999}, {"open_time": 1633352400000, "open": 166.9776, "high": 172.5526, "low": 166.9113, "close": 171.557, "volume": 5325.61, "close_time": 1633355999999}, {"open_time": 1633356000000, "open": 171.6715, "high": 172.6921, "low": 164.8241, "close": 166.2926, "volume": 6297.74, "close_time": 1633359599999}, {"open_time": 1633359600000, "open": 166.1702, "high": 167.2064, "low": 162.1776, "close": 166.4601, "volume": 6027.39, "close_time": 1633363199999}, {"open_time": 1633363200000, "open": 166.5105, "high": 170.2821, "low": 165.8654, "close": 168.6419, "volume": 7042.44, "close_time": 1633366799999}, {"open_time": 1633366800000, "open": 168.69, "high": 171.85, "low": 166.4952, "close": 171.8499, "volume": 4853.59, "close_time": 1633370399999}, {"open_time": 1633370400000, "open": 171.85, "high": 172.371, "low": 169.798, "close": 171.1491, "volume": 3899.01, "close_time": 1633373999999}, {"open_time": 1633374000000, "open": 171.2245, "high": 171.5046, "low": 168.0652, "close": 169.2514, "volume": 2693.05, "close_time": 1633377599999}, {"open_time": 1633377600000, "open": 169.3337, "high": 169.6218, "low": 166.6858, "close": 167.292, "volume": 4841.92, "close_time": 1633381199999}, {"open_time": 1633381200000, "open": 167.2016, "high": 167.6993, "low": 165.4593, "close": 167.1647, "volume": 2098.91, "close_time": 1633384799999}, {"open_time": 1633384800000, "open": 167.3505, "high": 168.0925, "low": 165.4581, "close": 166.2241, "volume": 2667.33, "close_time": 1633388399999}, {"open_time": 1633388400000, "open": 166.1669, "high": 168.75, "low": 166.0258, "close": 167.1773, "volume": 2941.68, "close_time": 1633391999999}, {"open_time": 1633392000000, "open": 167.0058, "high": 169.887, "low": 165.5, "close": 169.4977, "volume": 3305.19, "close_time": 1633395599999}, {"open_time": 1633395600000, "open": 169.5399, "high": 170.123, "low": 165.9343, "close": 166.5183, "volume": 2261.58, "close_time": 1633399199999}, {"open_time": 1633399200000, "open": 166.585, "high": 167.2283, "low": 164.1722, "close": 165.5255, "volume": 4818.93, "close_time": 1633402799999}, {"open_time": 1633402800000, "open": 165.5931, "high": 167.1621, "low": 164.6705, "close": 166.9023, "volume": 1513.24, "close_time": 1633406399999}, {"open_time": 1633406400000, "open": 166.7852, "high": 167.1446, "low": 165.2244, "close": 165.2769, "volume": 2531.72, "close_time": 1633409999999}, {"open_time": 1633410000000, "open": 165.433, "high": 166.8954, "low": 165.433, "close": 166.6734, "volume": 1273.91, "close_time": 1633413599999}, {"open_time": 1633413600000, "open": 166.5388, "high": 167.9408, "low": 166.449, "close": 166.8862, "volume": 2230.58, "close_time": 1633417199999}, {"open_time": 1633417200000, "open": 166.823, "high": 167.651, "low": 166.09, "close": 166.1871, "volume": 1477.6, "close_time": 1633420799999}, {"open_time": 1633420800000, "open": 166.0659, "high": 167.2751, "low": 165.7432, "close": 167.1237, "volume": 1449.15, "close_time": 1633424399999}, {"open_time": 1633424400000, "open": 167.2453, "high": 169.9714, "low": 165.48, "close": 169.6886, "volume": 3381.49, "close_time": 1633427999999}, {"open_time": 1633428000000, "open": 169.7766, "high": 169.9499, "low": 167.7686, "close": 168.4527, "volume": 2242.11, "close_time": 1633431599999}, {"open_time": 1633431600000, "open": 168.345, "high": 169.6687, "low": 168.0161, "close": 168.3731, "volume": 1309.69, "close_time": 1633435199999}, {"open_time": 1633435200000, "open": 168.471, "high": 169.7453, "low": 167.4539, "close": 168.9257, "volume": 2382.28, "close_time": 1633438799999}, {"open_time": 1633438800000, "open": 168.9484, "high": 169.5376, "low": 167.9873, "close": 168.9101, "volume": 3974.26, "close_time": 1633442399999}, {"open_time": 1633442400000, "open": 168.659, "high": 169.43, "low": 164.3404, "close": 165.1687, "volume": 6522.08, "close_time": 1633445999999}, {"open_time": 1633446000000, "open": 165.0963, "high": 165.1581, "low": 162.0103, "close": 162.2999, "volume": 9039.08, "close_time": 1633449599999}, {"open_time": 1633449600000, "open": 162.2941, "high": 163.6196, "low": 160.0, "close": 162.3872, "volume": 5235.23, "close_time": 1633453199999}, {"open_time": 1633453200000, "open": 162.0646, "high": 163.0282, "low": 161.2728, "close": 161.9118, "volume": 3693.97, "close_time": 1633456799999}, {"open_time": 1633456800000, "open": 162.041, "high": 163.7185, "low": 161.6666, "close": 162.1652, "volume": 2714.21, "close_time": 1633460399999}, {"open_time": 1633460400000, "open": 161.9903, "high": 162.708, "low": 160.5733, "close": 161.8492, "volume": 3024.22, "close_time": 1633463999999}, {"open_time": 1633464000000, "open": 162.0297, "high": 165.587, "low": 161.88, "close": 165.3159, "volume": 3829.18, "close_time": 1633467599999}, {"open_time": 1633467600000, "open": 165.587, "high": 167.1388, "low": 163.7316, "close": 164.5234, "volume": 2182.44, "close_time": 1633471199999}, {"open_time": 1633471200000, "open": 164.7525, "high": 165.1939, "low": 163.0613, "close": 163.7439, "volume": 1959.27, "close_time": 1633474799999}, {"open_time": 1633474800000, "open": 163.7, "high": 165.0, "low": 163.55, "close": 164.4859, "volume": 2346.8, "close_time": 1633478399999}, {"open_time": 1633478400000, "open": 164.6001, "high": 165.4016, "low": 163.4121, "close": 164.4674, "volume": 1868.47, "close_time": 1633481999999}, {"open_time": 1633482000000, "open": 164.4674, "high": 164.4708, "low": 161.6519, "close": 162.5532, "volume": 1890.41, "close_time": 1633485599999}, {"open_time": 1633485600000, "open": 162.304, "high": 162.7231, "low": 160.6353, "close": 160.9074, "volume": 1958.61, "close_time": 1633489199999}, {"open_time": 1633489200000, "open": 160.8839, "high": 161.0138, "low": 157.8603, "close": 158.0379, "volume": 4187.39, "close_time": 1633492799999}, {"open_time": 1633492800000, "open": 157.8581, "high": 159.2467, "low": 156.347, "close": 158.58, "volume": 6067.84, "close_time": 1633496399999}, {"open_time": 1633496400000, "open": 158.2922, "high": 159.6136, "low": 156.645, "close": 157.7415, "volume": 3606.82, "close_time": 1633499999999}, {"open_time": 1633500000000, "open": 157.474, "high": 158.8691, "low": 156.5176, "close": 156.5809, "volume": 2895.11, "close_time": 1633503599999}, {"open_time": 1633503600000, "open": 156.5, "high": 156.5493, "low": 154.1095, "close": 155.9192, "volume": 4580.87, "close_time": 1633507199999}, {"open_time": 1633507200000, "open": 155.9192, "high": 156.2581, "low": 151.2677, "close": 151.9573, "volume": 5890.81, "close_time": 1633510799999}, {"open_time": 1633510800000, "open": 151.8713, "high": 154.399, "low": 150.1891, "close": 153.5244, "volume": 5077.56, "close_time": 1633514399999}, {"open_time": 1633514400000, "open": 153.689, "high": 155.6732, "low": 153.228, "close": 154.3366, "volume": 2132.21, "close_time": 1633517999999}, {"open_time": 1633518000000, "open": 154.3366, "high": 155.0307, "low": 152.4887, "close": 152.8977, "volume": 2088.05, "close_time": 1633521599999}, {"open_time": 1633521600000, "open": 152.7657, "high": 156.2443, "low": 152.0072, "close": 155.1376, "volume": 4211.49, "close_time": 1633525199999}, {"open_time": 1633525200000, "open": 155.0227, "high": 162.8142, "low": 154.8585, "close": 157.1724, "volume": 13528.69, "close_time": 1633528799999}, {"open_time": 1633528800000, "open": 157.5, "high": 160.4466, "low": 156.0, "close": 160.121, "volume": 8076.15, "close_time": 1633532399999}, {"open_time": 1633532400000, "open": 160.182, "high": 161.9462, "low": 158.4199, "close": 160.8951, "volume": 4366.51, "close_time": 1633535999999}, {"open_time": 1633536000000, "open": 160.7655, "high": 161.6466, "low": 157.7415, "close": 160.922, "volume": 5985.34, "close_time": 1633539599999}, {"open_time": 1633539600000, "open": 160.9488, "high": 161.0666, "low": 158.3094, "close": 159.7491, "volume": 4751.72, "close_time": 1633543199999}, {"open_time": 1633543200000, "open": 159.936, "high": 160.3866, "low": 158.8858, "close": 159.5752, "volume": 2396.63, "close_time": 1633546799999}, {"open_time": 1633546800000, "open": 159.8022, "high": 160.7014, "low": 159.1722, "close": 159.944, "volume": 1684.45, "close_time": 1633550399999}, {"open_time": 1633550400000, "open": 159.7769, "high": 159.9687, "low": 154.0386, "close": 154.6853, "volume": 9241.25, "close_time": 1633553999999}, {"open_time": 1633554000000, "open": 154.7201, "high": 155.3594, "low": 153.4272, "close": 155.3594, "volume": 3451.32, "close_time": 1633557599999}, {"open_time": 1633557600000, "open": 155.3912, "high": 155.8605, "low": 153.4397, "close": 153.8299, "volume": 3460.65, "close_time": 1633561199999}, {"open_time": 1633561200000, "open": 154.0212, "high": 155.3594, "low": 152.6774, "close": 154.0475, "volume": 3417.31, "close_time": 1633564799999}, {"open_time": 1633564800000, "open": 153.8477, "high": 155.0012, "low": 151.6327, "close": 153.0078, "volume": 4178.95, "close_time": 1633568399999}, {"open_time": 1633568400000, "open": 152.9886, "high": 153.1643, "low": 150.2274, "close": 152.3431, "volume": 6344.76, "close_time": 1633571999999}, {"open_time": 1633572000000, "open": 152.3431, "high": 154.0, "low": 151.6137, "close": 151.9083, "volume": 3985.63, "close_time": 1633575599999}, {"open_time": 1633575600000, "open": 152.467, "high": 153.3697, "low": 151.9573, "close": 152.2679, "volume": 2617.1, "close_time": 1633579199999}, {"open_time": 1633579200000, "open": 152.0086, "high": 157.4999, "low": 151.8834, "close": 155.8592, "volume": 5232.83, "close_time": 1633582799999}, {"open_time": 1633582800000, "open": 155.8208, "high": 156.1166, "low": 153.6144, "close": 155.4517, "volume": 3875.62, "close_time": 1633586399999}, {"open_time": 1633586400000, "open": 155.3567, "high": 156.6223, "low": 153.7246, "close": 153.9036, "volume": 2454.51, "close_time": 1633589999999}, {"open_time": 1633590000000, "open": 153.8212, "high": 159.3677, "low": 153.2101, "close": 158.5317, "volume": 4876.84, "close_time": 1633593599999}, {"open_time": 1633593600000, "open": 158.6811, "high": 160.0704, "low": 157.3606, "close": 159.0998, "volume": 6695.19, "close_time": 1633597199999}, {"open_time": 1633597200000, "open": 158.4555, "high": 159.0901, "low": 154.2142, "close": 157.0552, "volume": 3275.22, "close_time": 1633600799999}, {"open_time": 1633600800000, "open": 157.0307, "high": 157.6806, "low": 155.0962, "close": 156.1018, "volume": 2326.98, "close_time": 1633604399999}, {"open_time": 1633604400000, "open": 156.1213, "high": 158.0, "low": 155.6324, "close": 157.9353, "volume": 1692.3, "close_time": 1633607999999}, {"open_time": 1633608000000, "open": 157.781, "high": 161.4001, "low": 157.1644, "close": 158.7178, "volume": 7962.75, "close_time": 1633611599999}, {"open_time": 1633611600000, "open": 158.6214, "high": 161.0205, "low": 157.6038, "close": 159.9046, "volume": 3852.0, "close_time": 1633615199999}, {"open_time": 1633615200000, "open": 159.962, "high": 159.9917, "low": 153.5965, "close": 155.1297, "volume": 6264.88, "close_time": 1633618799999}, {"open_time": 1633618800000, "open": 154.8196, "high": 156.7497, "low": 154.5805, "close": 155.8216, "volume": 3094.75, "close_time": 1633622399999}, {"open_time": 1633622400000, "open": 155.8316, "high": 155.916, "low": 153.5309, "close": 154.3315, "volume": 5092.6, "close_time": 1633625999999}, {"open_time": 1633626000000, "open": 154.1277, "high": 157.0436, "low": 153.9775, "close": 155.0863, "volume": 3883.5, "close_time": 1633629599999}, {"open_time": 1633629600000, "open": 155.0863, "high": 155.5681, "low": 153.7246, "close": 154.9853, "volume": 3127.09, "close_time": 1633633199999}, {"open_time": 1633633200000, "open": 155.0298, "high": 156.1361, "low": 155.0098, "close": 156.1361, "volume": 1573.93, "close_time": 1633636799999}, {"open_time": 1633636800000, "open": 156.1593, "high": 158.2788, "low": 156.1403, "close": 157.0347, "volume": 3548.68, "close_time": 1633640399999}, {"open_time": 1633640400000, "open": 156.9852, "high": 158.857, "low": 156.7076, "close": 156.8314, "volume": 1524.34, "close_time": 1633643999999}, {"open_time": 1633644000000, "open": 156.8318, "high": 157.0292, "low": 154.8641, "close": 156.4203, "volume": 3617.33, "close_time": 1633647599999}, {"open_time": 1633647600000, "open": 156.2798, "high": 156.3001, "low": 153.1306, "close": 154.3182, "volume": 2556.3, "close_time": 1633651199999}, {"open_time": 1633651200000, "open": 154.3195, "high": 156.4198, "low": 154.2481, "close": 156.2803, "volume": 1481.52, "close_time": 1633654799999}, {"open_time": 1633654800000, "open": 156.1422, "high": 157.2853, "low": 155.1582, "close": 156.1659, "volume": 2117.3, "close_time": 1633658399999}, {"open_time": 1633658400000, "open": 156.1659, "high": 156.4265, "low": 153.5187, "close": 153.9493, "volume": 3058.71, "close_time": 1633661999999}, {"open_time": 1633662000000, "open": 154.1206, "high": 154.885, "low": 152.616, "close": 154.3074, "volume": 1912.44, "close_time": 1633665599999}, {"open_time": 1633665600000, "open": 154.5389, "high": 154.9906, "low": 153.6144, "close": 154.0395, "volume": 2109.76, "close_time": 1633669199999}, {"open_time": 1633669200000, "open": 154.0239, "high": 155.0971, "low": 152.4043, "close": 155.0971, "volume": 2184.93, "close_time": 1633672799999}, {"open_time": 1633672800000, "open": 155.1094, "high": 155.179, "low": 153.5398, "close": 154.8303, "volume": 1571.12, "close_time": 1633676399999}, {"open_time": 1633676400000, "open": 154.9304, "high": 159.0036, "low": 154.3891, "close": 158.5869, "volume": 5218.49, "close_time": 1633679999999}, {"open_time": 1633680000000, "open": 158.8435, "high": 161.4815, "low": 157.9533, "close": 160.955, "volume": 6020.82, "close_time": 1633683599999}, {"open_time": 1633683600000, "open": 161.1195, "high": 161.2758, "low": 158.6217, "close": 158.6601, "volume": 3068.58, "close_time": 1633687199999}, {"open_time": 1633687200000, "open": 158.7084, "high": 165.7807, "low": 158.7084, "close": 164.6558, "volume": 7395.15, "close_time": 1633690799999}, {"open_time": 1633690800000, "open": 164.7252, "high": 166.5357, "low": 162.2491, "close": 162.2491, "volume": 6080.59, "close_time": 1633694399999}, {"open_time": 1633694400000, "open": 162.2436, "high": 164.8406, "low": 160.1204, "close": 164.6378, "volume": 6652.63, "close_time": 1633697999999}, {"open_time": 1633698000000, "open": 164.5216, "high": 165.7444, "low": 162.4218, "close": 164.7461, "volume": 3741.34, "close_time": 1633701599999}, {"open_time": 1633701600000, "open": 164.584, "high": 168.4756, "low": 164.4819, "close": 167.0451, "volume": 8591.62, "close_time": 1633705199999}, {"open_time": 1633705200000, "open": 166.9373, "high": 168.9218, "low": 165.0537, "close": 166.4753, "volume": 4239.92, "close_time": 1633708799999}, {"open_time": 1633708800000, "open": 166.399, "high": 168.0, "low": 165.242, "close": 167.7127, "volume": 4914.41, "close_time": 1633712399999}, {"open_time": 1633712400000, "open": 167.655, "high": 167.655, "low": 162.5111, "close": 163.3311, "volume": 3725.34, "close_time": 1633715999999}, {"open_time": 1633716000000, "open": 163.3165, "high": 165.6327, "low": 163.3165, "close": 165.4128, "volume": 2283.1, "close_time": 1633719599999}, {"open_time": 1633719600000, "open": 165.45, "high": 165.45, "low": 162.5111, "close": 163.5154, "volume": 934.4, "close_time": 1633723199999}, {"open_time": 1633723200000, "open": 163.6191, "high": 163.6191, "low": 159.3108, "close": 160.2347, "volume": 4058.82, "close_time": 1633726799999}, {"open_time": 1633726800000, "open": 160.2238, "high": 161.9411, "low": 159.3576, "close": 160.8857, "volume": 2639.95, "close_time": 1633730399999}, {"open_time": 1633730400000, "open": 160.5141, "high": 161.7987, "low": 160.2301, "close": 160.9916, "volume": 1334.6, "close_time": 1633733999999}, {"open_time": 1633734000000, "open": 160.6017, "high": 160.6017, "low": 157.2223, "close": 158.5905, "volume": 3761.35, "close_time": 1633737599999}, {"open_time": 1633737600000, "open": 158.725, "high": 159.9079, "low": 157.3885, "close": 159.2465, "volume": 2311.03, "close_time": 1633741199999}, {"open_time": 1633741200000, "open": 159.5048, "high": 159.8537, "low": 156.1534, "close": 157.2571, "volume": 1719.34, "close_time": 1633744799999}, {"open_time": 1633744800000, "open": 157.0441, "high": 158.8508, "low": 156.3703, "close": 158.5844, "volume": 1056.66, "close_time": 1633748399999}, {"open_time": 1633748400000, "open": 158.7618, "high": 160.4848, "low": 157.6069, "close": 159.9647, "volume": 1214.19, "close_time": 1633751999999}, {"open_time": 1633752000000, "open": 160.2513, "high": 160.8464, "low": 159.7436, "close": 160.8296, "volume": 1425.84, "close_time": 1633755599999}, {"open_time": 1633755600000, "open": 160.8706, "high": 161.5086, "low": 159.3313, "close": 160.3177, "volume": 1357.11, "close_time": 1633759199999}, {"open_time": 1633759200000, "open": 160.3177, "high": 161.186, "low": 159.023, "close": 159.6883, "volume": 2029.18, "close_time": 1633762799999}, {"open_time": 1633762800000, "open": 159.9356, "high": 160.8296, "low": 158.8622, "close": 159.1671, "volume": 3203.18, "close_time": 1633766399999}, {"open_time": 1633766400000, "open": 159.2488, "high": 159.998, "low": 157.4881, "close": 158.3379, "volume": 1408.3, "close_time": 1633769999999}, {"open_time": 1633770000000, "open": 158.3905, "high": 159.7779, "low": 157.9533, "close": 159.141, "volume": 858.41, "close_time": 1633773599999}, {"open_time": 1633773600000, "open": 159.2852, "high": 159.9079, "low": 158.2725, "close": 159.7865, "volume": 1222.26, "close_time": 1633777199999}, {"open_time": 1633777200000, "open": 159.5218, "high": 160.4466, "low": 158.373, "close": 158.373, "volume": 1069.9, "close_time": 1633780799999}, {"open_time": 1633780800000, "open": 158.3905, "high": 159.9412, "low": 158.2725, "close": 158.7721, "volume": 2571.97, "close_time": 1633784399999}, {"open_time": 1633784400000, "open": 158.7664, "high": 160.1953, "low": 158.7664, "close": 159.768, "volume": 1643.73, "close_time": 1633787999999}, {"open_time": 1633788000000, "open": 159.768, "high": 159.768, "low": 157.7646, "close": 157.8493, "volume": 2164.48, "close_time": 1633791599999}, {"open_time": 1633791600000, "open": 157.8767, "high": 158.3502, "low": 157.146, "close": 157.9189, "volume": 1055.07, "close_time": 1633795199999}, {"open_time": 1633795200000, "open": 158.0661, "high": 158.3867, "low": 156.0655, "close": 156.4215, "volume": 2653.99, "close_time": 1633798799999}, {"open_time": 1633798800000, "open": 156.515, "high": 157.4535, "low": 156.3031, "close": 157.0173, "volume": 1667.54, "close_time": 1633802399999}, {"open_time": 1633802400000, "open": 157.2429, "high": 158.1692, "low": 156.2735, "close": 156.9803, "volume": 2476.33, "close_time": 1633805999999}, {"open_time": 1633806000000, "open": 157.0471, "high": 157.6716, "low": 156.2662, "close": 156.3448, "volume": 992.87, "close_time": 1633809599999}, {"open_time": 1633809600000, "open": 156.3448, "high": 156.7985, "low": 154.2142, "close": 156.3451, "volume": 2909.34, "close_time": 1633813199999}, {"open_time": 1633813200000, "open": 156.2396, "high": 157.7587, "low": 155.8601, "close": 157.7585, "volume": 1209.19, "close_time": 1633816799999}, {"open_time": 1633816800000, "open": 157.6869, "high": 157.6869, "low": 156.4154, "close": 157.1009, "volume": 547.04, "close_time": 1633820399999}, {"open_time": 1633820400000, "open": 156.8354, "high": 157.6557, "low": 156.7341, "close": 156.8159, "volume": 984.65, "close_time": 1633823999999}, {"open_time": 1633824000000, "open": 156.6813, "high": 156.7622, "low": 153.4258, "close": 154.1294, "volume": 2420.42, "close_time": 1633827599999}, {"open_time": 1633827600000, "open": 154.1927, "high": 154.3346, "low": 152.4671, "close": 153.7692, "volume": 1496.18, "close_time": 1633831199999}, {"open_time": 1633831200000, "open": 153.5891, "high": 155.3594, "low": 153.0827, "close": 155.3594, "volume": 1073.02, "close_time": 1633834799999}, {"open_time": 1633834800000, "open": 154.6103, "high": 155.6045, "low": 154.5632, "close": 155.3874, "volume": 1173.71, "close_time": 1633838399999}, {"open_time": 1633838400000, "open": 155.3975, "high": 156.9031, "low": 154.8145, "close": 156.9031, "volume": 997.45, "close_time": 1633841999999}, {"open_time": 1633842000000, "open": 156.9271, "high": 156.9743, "low": 155.7581, "close": 156.0689, "volume": 570.44, "close_time": 1633845599999}, {"open_time": 1633845600000, "open": 156.062, "high": 156.655, "low": 155.8438, "close": 155.9314, "volume": 704.75, "close_time": 1633849199999}, {"open_time": 1633849200000, "open": 156.0551, "high": 156.0551, "low": 154.6516, "close": 154.9664, "volume": 565.86, "close_time": 1633852799999}, {"open_time": 1633852800000, "open": 154.9163, "high": 157.6469, "low": 154.4941, "close": 157.5076, "volume": 870.99, "close_time": 1633856399999}, {"open_time": 1633856400000, "open": 157.4236, "high": 158.4233, "low": 155.2323, "close": 155.8867, "volume": 2170.62, "close_time": 1633859999999}, {"open_time": 1633860000000, "open": 155.429, "high": 156.532, "low": 154.9457, "close": 155.2699, "volume": 432.79, "close_time": 1633863599999}, {"open_time": 1633863600000, "open": 155.1902, "high": 155.1902, "low": 154.032, "close": 154.3463, "volume": 857.14, "close_time": 1633867199999}, {"open_time": 1633867200000, "open": 154.4037, "high": 154.8797, "low": 153.199, "close": 154.0766, "volume": 946.0, "close_time": 1633870799999}, {"open_time": 1633870800000, "open": 154.3826, "high": 154.6995, "low": 153.0826, "close": 153.8283, "volume": 712.13, "close_time": 1633874399999}, {"open_time": 1633874400000, "open": 153.7259, "high": 154.644, "low": 153.6257, "close": 153.799, "volume": 299.45, "close_time": 1633877999999}, {"open_time": 1633878000000, "open": 153.5691, "high": 154.5225, "low": 152.8932, "close": 154.3594, "volume": 1172.6, "close_time": 1633881599999}, {"open_time": 1633881600000, "open": 154.4445, "high": 154.7036, "low": 153.3466, "close": 153.4696, "volume": 781.06, "close_time": 1633885199999}, {"open_time": 1633885200000, "open": 153.6994, "high": 153.6994, "low": 152.0051, "close": 153.3344, "volume": 1738.4, "close_time": 1633888799999}, {"open_time": 1633888800000, "open": 153.4985, "high": 153.5743, "low": 152.289, "close": 153.5417, "volume": 573.88, "close_time": 1633892399999}, {"open_time": 1633892400000, "open": 153.4715, "high": 154.4695, "low": 152.7603, "close": 153.6636, "volume": 2105.2, "close_time": 1633895999999}, {"open_time": 1633896000000, "open": 153.5104, "high": 154.7027, "low": 152.7148, "close": 152.8628, "volume": 1847.79, "close_time": 1633899599999}, {"open_time": 1633899600000, "open": 152.7033, "high": 152.7094, "low": 145.8035, "close": 150.9085, "volume": 5730.14, "close_time": 1633903199999}, {"open_time": 1633903200000, "open": 150.4397, "high": 151.7717, "low": 148.5885, "close": 151.5097, "volume": 3168.5, "close_time": 1633906799999}, {"open_time": 1633906800000, "open": 151.3491, "high": 151.3491, "low": 146.5919, "close": 147.6176, "volume": 3027.41, "close_time": 1633910399999}, {"open_time": 1633910400000, "open": 147.6046, "high": 149.4703, "low": 145.3765, "close": 149.024, "volume": 2557.13, "close_time": 1633913999999}, {"open_time": 1633914000000, "open": 149.0256, "high": 150.863, "low": 148.3736, "close": 149.99, "volume": 1972.68, "close_time": 1633917599999}, {"open_time": 1633917600000, "open": 150.1291, "high": 150.6566, "low": 149.333, "close": 149.8095, "volume": 959.37, "close_time": 1633921199999}, {"open_time": 1633921200000, "open": 149.7632, "high": 151.6205, "low": 149.1493, "close": 151.475, "volume": 2295.44, "close_time": 1633924799999}, {"open_time": 1633924800000, "open": 151.4323, "high": 152.8714, "low": 151.4273, "close": 151.8986, "volume": 2675.36, "close_time": 1633928399999}, {"open_time": 1633928400000, "open": 151.9963, "high": 152.1459, "low": 150.9769, "close": 150.9769, "volume": 1701.79, "close_time": 1633931999999}, {"open_time": 1633932000000, "open": 151.3854, "high": 151.6489, "low": 150.5634, "close": 151.0831, "volume": 671.65, "close_time": 1633935599999}, {"open_time": 1633935600000, "open": 150.8422, "high": 152.5072, "low": 150.3324, "close": 152.5072, "volume": 781.04, "close_time": 1633939199999}, {"open_time": 1633939200000, "open": 152.4721, "high": 153.9585, "low": 152.2436, "close": 153.1619, "volume": 1541.03, "close_time": 1633942799999}, {"open_time": 1633942800000, "open": 153.4691, "high": 153.4691, "low": 151.4722, "close": 151.7425, "volume": 723.07, "close_time": 1633946399999}, {"open_time": 1633946400000, "open": 151.8029, "high": 152.6897, "low": 148.5001, "close": 148.6049, "volume": 2021.37, "close_time": 1633949999999}, {"open_time": 1633950000000, "open": 148.6182, "high": 149.6059, "low": 147.1747, "close": 148.6414, "volume": 2909.05, "close_time": 1633953599999}, {"open_time": 1633953600000, "open": 148.4846, "high": 149.6118, "low": 148.0083, "close": 149.2272, "volume": 1953.69, "close_time": 1633957199999}, {"open_time": 1633957200000, "open": 149.2272, "high": 149.9306, "low": 148.4956, "close": 149.103, "volume": 3908.0, "close_time": 1633960799999}, {"open_time": 1633960800000, "open": 149.1702, "high": 149.4476, "low": 147.2737, "close": 148.7537, "volume": 1931.17, "close_time": 1633964399999}, {"open_time": 1633964400000, "open": 148.6195, "high": 148.7537, "low": 146.7476, "close": 147.6002, "volume": 1803.0, "close_time": 1633967999999}, {"open_time": 1633968000000, "open": 147.8651, "high": 148.0315, "low": 146.1346, "close": 146.1366, "volume": 1679.23, "close_time": 1633971599999}, {"open_time": 1633971600000, "open": 146.1366, "high": 147.2572, "low": 145.394, "close": 146.2641, "volume": 2156.35, "close_time": 1633975199999}, {"open_time": 1633975200000, "open": 145.9335, "high": 146.2388, "low": 143.0953, "close": 143.6663, "volume": 5489.82, "close_time": 1633978799999}, {"open_time": 1633978800000, "open": 143.4376, "high": 144.6955, "low": 141.3536, "close": 141.5518, "volume": 4090.19, "close_time": 1633982399999}, {"open_time": 1633982400000, "open": 141.5427, "high": 142.7959, "low": 140.9284, "close": 141.9634, "volume": 3375.96, "close_time": 1633985999999}, {"open_time": 1633986000000, "open": 141.4681, "high": 143.2135, "low": 140.3333, "close": 143.1328, "volume": 2570.7, "close_time": 1633989599999}, {"open_time": 1633989600000, "open": 142.8326, "high": 145.3776, "low": 142.5243, "close": 144.447, "volume": 2247.73, "close_time": 1633993199999}, {"open_time": 1633993200000, "open": 144.073, "high": 145.0284, "low": 143.4024, "close": 144.9195, "volume": 1889.42, "close_time": 1633996799999}, {"open_time": 1633996800000, "open": 144.9268, "high": 145.0463, "low": 141.4609, "close": 143.1319, "volume": 2238.35, "close_time": 1634000399999}, {"open_time": 1634000400000, "open": 143.3289, "high": 145.7911, "low": 142.3417, "close": 145.2419, "volume": 2448.06, "close_time": 1634003999999}, {"open_time": 1634004000000, "open": 145.1097, "high": 145.4879, "low": 142.4568, "close": 142.8359, "volume": 3249.26, "close_time": 1634007599999}, {"open_time": 1634007600000, "open": 142.7942, "high": 143.9352, "low": 140.7454, "close": 143.0301, "volume": 2338.36, "close_time": 1634011199999}, {"open_time": 1634011200000, "open": 143.0056, "high": 145.0, "low": 142.4568, "close": 144.7042, "volume": 1864.48, "close_time": 1634014799999}, {"open_time": 1634014800000, "open": 144.912, "high": 145.5, "low": 141.3341, "close": 144.236, "volume": 2659.54, "close_time": 1634018399999}, {"open_time": 1634018400000, "open": 144.6733, "high": 145.1191, "low": 142.2277, "close": 142.6897, "volume": 1632.63, "close_time": 1634021999999}, {"open_time": 1634022000000, "open": 143.0856, "high": 144.087, "low": 142.5038, "close": 143.4146, "volume": 549.34, "close_time": 1634025599999}, {"open_time": 1634025600000, "open": 143.1856, "high": 145.1191, "low": 142.935, "close": 144.3564, "volume": 794.15, "close_time": 1634029199999}, {"open_time": 1634029200000, "open": 144.6346, "high": 144.6346, "low": 141.0, "close": 141.2455, "volume": 1221.81, "close_time": 1634032799999}, {"open_time": 1634032800000, "open": 141.469, "high": 142.1331, "low": 140.1997, "close": 141.7444, "volume": 2016.01, "close_time": 1634036399999}, {"open_time": 1634036400000, "open": 141.589, "high": 142.9559, "low": 141.425, "close": 142.5468, "volume": 1143.37, "close_time": 1634039999999}, {"open_time": 1634040000000, "open": 142.637, "high": 142.8457, "low": 137.6225, "close": 138.7337, "volume": 4761.97, "close_time": 1634043599999}, {"open_time": 1634043600000, "open": 138.6776, "high": 144.4742, "low": 138.6776, "close": 143.7593, "volume": 5362.92, "close_time": 1634047199999}, {"open_time": 1634047200000, "open": 143.1254, "high": 145.2688, "low": 140.617, "close": 141.5298, "volume": 3970.44, "close_time": 1634050799999}, {"open_time": 1634050800000, "open": 141.7721, "high": 143.9742, "low": 140.1365, "close": 143.4593, "volume": 3145.34, "close_time": 1634054399999}, {"open_time": 1634054400000, "open": 143.5933, "high": 153.5254, "low": 142.9244, "close": 149.4715, "volume": 19619.09, "close_time": 1634057999999}, {"open_time": 1634058000000, "open": 149.4883, "high": 149.4883, "low": 146.1335, "close": 146.7548, "volume": 6018.76, "close_time": 1634061599999}, {"open_time": 1634061600000, "open": 147.0134, "high": 152.25, "low": 147.0042, "close": 151.5274, "volume": 6889.26, "close_time": 1634065199999}, {"open_time": 1634065200000, "open": 151.1249, "high": 153.4034, "low": 149.2937, "close": 149.9651, "volume": 5612.66, "close_time": 1634068799999}, {"open_time": 1634068800000, "open": 149.9677, "high": 151.8553, "low": 148.0675, "close": 150.1733, "volume": 4543.59, "close_time": 1634072399999}, {"open_time": 1634072400000, "open": 150.1576, "high": 150.2775, "low": 148.7245, "close": 149.4021, "volume": 1781.89, "close_time": 1634075999999}, {"open_time": 1634076000000, "open": 149.4548, "high": 151.0804, "low": 148.7385, "close": 150.3951, "volume": 1570.63, "close_time": 1634079599999}, {"open_time": 1634079600000, "open": 150.4217, "high": 153.0791, "low": 149.707, "close": 152.4753, "volume": 5331.29, "close_time": 1634083199999}, {"open_time": 1634083200000, "open": 152.2712, "high": 155.6744, "low": 151.1566, "close": 153.3439, "volume": 12817.21, "close_time": 1634086799999}, {"open_time": 1634086800000, "open": 153.5028, "high": 153.5028, "low": 150.6973, "close": 150.8746, "volume": 5703.04, "close_time": 1634090399999}, {"open_time": 1634090400000, "open": 150.9568, "high": 152.1205, "low": 150.1324, "close": 151.1688, "volume": 4122.26, "close_time": 1634093999999}, {"open_time": 1634094000000, "open": 151.2739, "high": 151.3477, "low": 148.4956, "close": 149.2369, "volume": 2600.56, "close_time": 1634097599999}, {"open_time": 1634097600000, "open": 149.3563, "high": 150.3355, "low": 148.4956, "close": 149.1214, "volume": 2260.15, "close_time": 1634101199999}, {"open_time": 1634101200000, "open": 149.2302, "high": 150.3593, "low": 146.0797, "close": 146.4416, "volume": 5397.78, "close_time": 1634104799999}, {"open_time": 1634104800000, "open": 146.2069, "high": 147.6915, "low": 145.3493, "close": 146.3709, "volume": 2414.94, "close_time": 1634108399999}, {"open_time": 1634108400000, "open": 146.0886, "high": 146.6555, "low": 144.6613, "close": 145.6631, "volume": 1877.33, "close_time": 1634111999999}, {"open_time": 1634112000000, "open": 145.3206, "high": 147.5858, "low": 145.2256, "close": 146.1236, "volume": 2984.14, "close_time": 1634115599999}, {"open_time": 1634115600000, "open": 145.9901, "high": 147.2373, "low": 145.3339, "close": 146.4531, "volume": 1938.0, "close_time": 1634119199999}, {"open_time": 1634119200000, "open": 146.2277, "high": 147.2698, "low": 145.7972, "close": 146.3853, "volume": 1395.43, "close_time": 1634122799999}, {"open_time": 1634122800000, "open": 146.4032, "high": 147.3779, "low": 145.7169, "close": 146.7645, "volume": 1218.89, "close_time": 1634126399999}, {"open_time": 1634126400000, "open": 146.7761, "high": 147.094, "low": 145.9818, "close": 146.6367, "volume": 1235.31, "close_time": 1634129999999}, {"open_time": 1634130000000, "open": 146.8617, "high": 147.0573, "low": 144.6259, "close": 145.1689, "volume": 1162.39, "close_time": 1634133599999}, {"open_time": 1634133600000, "open": 145.0274, "high": 147.4014, "low": 144.1737, "close": 146.396, "volume": 2908.02, "close_time": 1634137199999}, {"open_time": 1634137200000, "open": 146.5648, "high": 147.0, "low": 145.8823, "close": 146.3488, "volume": 1676.85, "close_time": 1634140799999}, {"open_time": 1634140800000, "open": 146.4044, "high": 146.5542, "low": 144.9697, "close": 145.7945, "volume": 1869.6, "close_time": 1634144399999}, {"open_time": 1634144400000, "open": 146.1044, "high": 147.8457, "low": 145.0564, "close": 146.8243, "volume": 1620.13, "close_time": 1634147999999}, {"open_time": 1634148000000, "open": 146.8753, "high": 147.8746, "low": 145.131, "close": 145.3768, "volume": 3991.42, "close_time": 1634151599999}, {"open_time": 1634151600000, "open": 145.4282, "high": 145.6109, "low": 144.5851, "close": 145.0618, "volume": 2094.76, "close_time": 1634155199999}, {"open_time": 1634155200000, "open": 145.0307, "high": 146.9532, "low": 144.7483, "close": 146.1066, "volume": 2375.51, "close_time": 1634158799999}, {"open_time": 1634158800000, "open": 146.1713, "high": 147.5419, "low": 145.8091, "close": 146.3751, "volume": 3182.9, "close_time": 1634162399999}, {"open_time": 1634162400000, "open": 146.595, "high": 149.5677, "low": 146.4821, "close": 148.6747, "volume": 3692.62, "close_time": 1634165999999}, {"open_time": 1634166000000, "open": 148.7997, "high": 149.0783, "low": 147.4401, "close": 148.0322, "volume": 3350.96, "close_time": 1634169599999}, {"open_time": 1634169600000, "open": 148.096, "high": 149.1524, "low": 147.3311, "close": 147.6918, "volume": 3151.6, "close_time": 1634173199999}, {"open_time": 1634173200000, "open": 147.7603, "high": 149.6651, "low": 147.2865, "close": 149.5942, "volume": 3055.75, "close_time": 1634176799999}, {"open_time": 1634176800000, "open": 149.6765, "high": 150.9298, "low": 149.0362, "close": 149.6154, "volume": 3696.47, "close_time": 1634180399999}, {"open_time": 1634180400000, "open": 149.8074, "high": 150.5815, "low": 149.4657, "close": 149.8066, "volume": 1745.99, "close_time": 1634183999999}, {"open_time": 1634184000000, "open": 149.9081, "high": 149.9982, "low": 148.5332, "close": 149.333, "volume": 1759.13, "close_time": 1634187599999}, {"open_time": 1634187600000, "open": 149.212, "high": 150.0868, "low": 148.7841, "close": 149.4832, "volume": 841.03, "close_time": 1634191199999}, {"open_time": 1634191200000, "open": 149.4679, "high": 152.0508, "low": 149.4679, "close": 151.0503, "volume": 4216.43, "close_time": 1634194799999}, {"open_time": 1634194800000, "open": 151.1526, "high": 151.8059, "low": 150.3586, "close": 150.3604, "volume": 1854.8, "close_time": 1634198399999}, {"open_time": 1634198400000, "open": 150.5416, "high": 151.76, "low": 150.5416, "close": 150.9155, "volume": 984.25, "close_time": 1634201999999}, {"open_time": 1634202000000, "open": 150.9803, "high": 151.4811, "low": 150.4575, "close": 150.6094, "volume": 1243.87, "close_time": 1634205599999}, {"open_time": 1634205600000, "open": 150.4761, "high": 151.095, "low": 149.9364, "close": 150.6811, "volume": 2380.32, "close_time": 1634209199999}, {"open_time": 1634209200000, "open": 150.6708, "high": 154.0585, "low": 150.6254, "close": 153.9572, "volume": 5757.87, "close_time": 1634212799999}, {"open_time": 1634212800000, "open": 153.9451, "high": 154.9304, "low": 152.9682, "close": 153.4487, "volume": 3039.06, "close_time": 1634216399999}, {"open_time": 1634216400000, "open": 153.3454, "high": 155.0715, "low": 153.2485, "close": 153.775, "volume": 2274.56, "close_time": 1634219999999}, {"open_time": 1634220000000, "open": 153.8836, "high": 155.6666, "low": 153.1727, "close": 154.2565, "volume": 2946.92, "close_time": 1634223599999}, {"open_time": 1634223600000, "open": 154.182, "high": 154.5078, "low": 152.2615, "close": 152.7471, "volume": 4215.74, "close_time": 1634227199999}, {"open_time": 1634227200000, "open": 152.8164, "high": 153.5104, "low": 150.1236, "close": 151.097, "volume": 3902.49, "close_time": 1634230799999}, {"open_time": 1634230800000, "open": 151.0485, "high": 152.2779, "low": 150.8765, "close": 151.7443, "volume": 2150.31, "close_time": 1634234399999}, {"open_time": 1634234400000, "open": 151.6199, "high": 151.6758, "low": 149.2937, "close": 150.7779, "volume": 5658.88, "close_time": 1634237999999}, {"open_time": 1634238000000, "open": 150.728, "high": 151.5065, "low": 148.6543, "close": 150.1015, "volume": 3163.14, "close_time": 1634241599999}, {"open_time": 1634241600000, "open": 150.0647, "high": 150.18, "low": 148.8984, "close": 149.9423, "volume": 4134.04, "close_time": 1634245199999}, {"open_time": 1634245200000, "open": 149.9422, "high": 151.4926, "low": 149.6194, "close": 150.4151, "volume": 1072.8, "close_time": 1634248799999}, {"open_time": 1634248800000, "open": 150.58, "high": 150.7795, "low": 149.5899, "close": 150.0736, "volume": 880.31, "close_time": 1634252399999}, {"open_time": 1634252400000, "open": 150.1321, "high": 150.6525, "low": 149.3883, "close": 150.0865, "volume": 941.36, "close_time": 1634255999999}, {"open_time": 1634256000000, "open": 149.9525, "high": 150.164, "low": 147.1427, "close": 147.9045, "volume": 2495.53, "close_time": 1634259599999}, {"open_time": 1634259600000, "open": 147.8944, "high": 148.6236, "low": 146.7721, "close": 148.1458, "volume": 1976.67, "close_time": 1634263199999}, {"open_time": 1634263200000, "open": 148.156, "high": 150.6279, "low": 147.3076, "close": 150.6279, "volume": 2580.01, "close_time": 1634266799999}, {"open_time": 1634266800000, "open": 150.5, "high": 151.4186, "low": 150.4873, "close": 150.8004, "volume": 1626.8, "close_time": 1634270399999}, {"open_time": 1634270400000, "open": 150.921, "high": 156.8756, "low": 150.921, "close": 154.6254, "volume": 9770.32, "close_time": 1634273999999}, {"open_time": 1634274000000, "open": 154.8342, "high": 155.5024, "low": 152.6178, "close": 154.8507, "volume": 4194.56, "close_time": 1634277599999}, {"open_time": 1634277600000, "open": 154.8703, "high": 163.2864, "low": 154.6916, "close": 161.8871, "volume": 23703.02, "close_time": 1634281199999}, {"open_time": 1634281200000, "open": 162.047, "high": 163.1709, "low": 160.1349, "close": 161.379, "volume": 8293.41, "close_time": 1634284799999}, {"open_time": 1634284800000, "open": 161.6729, "high": 165.3262, "low": 158.6557, "close": 159.3675, "volume": 22459.77, "close_time": 1634288399999}, {"open_time": 1634288400000, "open": 159.1944, "high": 161.2974, "low": 157.106, "close": 160.1187, "volume": 5166.58, "close_time": 1634291999999}, {"open_time": 1634292000000, "open": 159.7435, "high": 160.5443, "low": 157.8196, "close": 159.2925, "volume": 3492.83, "close_time": 1634295599999}, {"open_time": 1634295600000, "open": 159.3333, "high": 159.7743, "low": 157.4877, "close": 157.8801, "volume": 3024.02, "close_time": 1634299199999}, {"open_time": 1634299200000, "open": 157.8734, "high": 159.6876, "low": 154.3246, "close": 158.3892, "volume": 17329.34, "close_time": 1634302799999}, {"open_time": 1634302800000, "open": 158.3104, "high": 159.7865, "low": 157.6069, "close": 159.4618, "volume": 3620.45, "close_time": 1634306399999}, {"open_time": 1634306400000, "open": 159.5306, "high": 163.513, "low": 158.0086, "close": 160.4972, "volume": 7877.14, "close_time": 1634309999999}, {"open_time": 1634310000000, "open": 160.5359, "high": 160.7247, "low": 158.0465, "close": 159.3418, "volume": 4064.22, "close_time": 1634313599999}, {"open_time": 1634313600000, "open": 159.319, "high": 162.2679, "low": 158.748, "close": 161.9671, "volume": 2999.76, "close_time": 1634317199999}, {"open_time": 1634317200000, "open": 162.0629, "high": 162.163, "low": 160.3869, "close": 161.1567, "volume": 4044.78, "close_time": 1634320799999}, {"open_time": 1634320800000, "open": 161.2889, "high": 162.948, "low": 160.2882, "close": 161.0732, "volume": 2649.52, "close_time": 1634324399999}, {"open_time": 1634324400000, "open": 161.1889, "high": 161.3214, "low": 159.4523, "close": 160.2453, "volume": 5386.9, "close_time": 1634327999999}, {"open_time": 1634328000000, "open": 160.4288, "high": 162.5533, "low": 159.479, "close": 162.1845, "volume": 3647.46, "close_time": 1634331599999}, {"open_time": 1634331600000, "open": 162.4178, "high": 162.5825, "low": 159.2399, "close": 159.2399, "volume": 1624.82, "close_time": 1634335199999}, {"open_time": 1634335200000, "open": 159.245, "high": 162.1964, "low": 159.1997, "close": 161.8548, "volume": 2303.4, "close_time": 1634338799999}, {"open_time": 1634338800000, "open": 161.8215, "high": 164.3192, "low": 160.5938, "close": 163.1655, "volume": 7698.84, "close_time": 1634342399999}, {"open_time": 1634342400000, "open": 163.3359, "high": 163.509, "low": 159.4946, "close": 160.0206, "volume": 3559.72, "close_time": 1634345999999}, {"open_time": 1634346000000, "open": 159.742, "high": 160.8232, "low": 158.2923, "close": 158.7744, "volume": 1485.12, "close_time": 1634349599999}, {"open_time": 1634349600000, "open": 158.516, "high": 159.9756, "low": 158.3975, "close": 159.6287, "volume": 1380.9, "close_time": 1634353199999}, {"open_time": 1634353200000, "open": 159.7195, "high": 159.7195, "low": 158.526, "close": 158.526, "volume": 974.59, "close_time": 1634356799999}, {"open_time": 1634356800000, "open": 158.7391, "high": 159.4606, "low": 158.2224, "close": 158.2978, "volume": 873.85, "close_time": 1634360399999}, {"open_time": 1634360400000, "open": 158.2303, "high": 159.6641, "low": 158.2202, "close": 158.9816, "volume": 614.29, "close_time": 1634363999999}, {"open_time": 1634364000000, "open": 158.8315, "high": 159.7179, "low": 158.7745, "close": 159.5469, "volume": 647.73, "close_time": 1634367599999}, {"open_time": 1634367600000, "open": 159.5396, "high": 159.5399, "low": 157.4259, "close": 158.2022, "volume": 1866.63, "close_time": 1634371199999}, {"open_time": 1634371200000, "open": 158.3634, "high": 160.8905, "low": 157.7283, "close": 160.6485, "volume": 1928.28, "close_time": 1634374799999}, {"open_time": 1634374800000, "open": 160.6446, "high": 162.378, "low": 160.2342, "close": 161.7355, "volume": 2352.35, "close_time": 1634378399999}, {"open_time": 1634378400000, "open": 162.0486, "high": 164.8201, "low": 161.9876, "close": 162.6194, "volume": 4756.41, "close_time": 1634381999999}, {"open_time": 1634382000000, "open": 162.6288, "high": 163.2406, "low": 161.7786, "close": 162.2212, "volume": 1509.68, "close_time": 1634385599999}, {"open_time": 1634385600000, "open": 162.1916, "high": 162.8926, "low": 158.8249, "close": 159.2807, "volume": 4970.06, "close_time": 1634389199999}, {"open_time": 1634389200000, "open": 158.9367, "high": 160.4, "low": 158.825, "close": 159.8991, "volume": 1205.45, "close_time": 1634392799999}, {"open_time": 1634392800000, "open": 159.996, "high": 160.8948, "low": 159.2744, "close": 159.5995, "volume": 2076.17, "close_time": 1634396399999}, {"open_time": 1634396400000, "open": 159.6018, "high": 160.4579, "low": 159.0547, "close": 159.6237, "volume": 1050.65, "close_time": 1634399999999}, {"open_time": 1634400000000, "open": 159.4484, "high": 160.1158, "low": 158.9222, "close": 159.8666, "volume": 452.27, "close_time": 1634403599999}, {"open_time": 1634403600000, "open": 159.8022, "high": 159.8841, "low": 158.2321, "close": 158.8436, "volume": 1230.82, "close_time": 1634407199999}, {"open_time": 1634407200000, "open": 158.723, "high": 159.2772, "low": 158.4874, "close": 158.9073, "volume": 852.99, "close_time": 1634410799999}, {"open_time": 1634410800000, "open": 158.9069, "high": 159.0657, "low": 158.0897, "close": 158.2168, "volume": 1150.28, "close_time": 1634414399999}, {"open_time": 1634414400000, "open": 158.1636, "high": 158.7668, "low": 157.9797, "close": 158.6652, "volume": 1051.21, "close_time": 1634417999999}, {"open_time": 1634418000000, "open": 158.6917, "high": 158.6917, "low": 156.5813, "close": 157.0203, "volume": 1364.29, "close_time": 1634421599999}, {"open_time": 1634421600000, "open": 157.0654, "high": 158.2726, "low": 156.62, "close": 157.9413, "volume": 1424.47, "close_time": 1634425199999}, {"open_time": 1634425200000, "open": 158.036, "high": 158.6275, "low": 157.0327, "close": 157.3984, "volume": 1458.4, "close_time": 1634428799999}, {"open_time": 1634428800000, "open": 157.5905, "high": 159.4635, "low": 156.8114, "close": 159.2334, "volume": 1774.33, "close_time": 1634432399999}, {"open_time": 1634432400000, "open": 158.971, "high": 160.6577, "low": 158.828, "close": 159.0949, "volume": 1662.97, "close_time": 1634435999999}, {"open_time": 1634436000000, "open": 159.0544, "high": 160.0253, "low": 158.8875, "close": 159.8055, "volume": 1034.43, "close_time": 1634439599999}, {"open_time": 1634439600000, "open": 159.3859, "high": 162.9729, "low": 159.3043, "close": 162.9668, "volume": 2801.96, "close_time": 1634443199999}, {"open_time": 1634443200000, "open": 162.9769, "high": 164.6543, "low": 162.2426, "close": 163.1265, "volume": 3706.82, "close_time": 1634446799999}, {"open_time": 1634446800000, "open": 163.1697, "high": 163.4774, "low": 160.6758, "close": 161.0733, "volume": 1565.72, "close_time": 1634450399999}, {"open_time": 1634450400000, "open": 161.0433, "high": 163.539, "low": 161.016, "close": 163.3005, "volume": 5372.51, "close_time": 1634453999999}, {"open_time": 1634454000000, "open": 163.2636, "high": 164.9714, "low": 162.038, "close": 162.4128, "volume": 2152.27, "close_time": 1634457599999}, {"open_time": 1634457600000, "open": 162.143, "high": 167.5041, "low": 162.1151, "close": 166.4045, "volume": 4059.14, "close_time": 1634461199999}, {"open_time": 1634461200000, "open": 166.5491, "high": 166.8321, "low": 165.3749, "close": 165.567, "volume": 1001.58, "close_time": 1634464799999}, {"open_time": 1634464800000, "open": 165.7394, "high": 166.5426, "low": 164.8249, "close": 166.0552, "volume": 1430.12, "close_time": 1634468399999}, {"open_time": 1634468400000, "open": 166.1951, "high": 166.2991, "low": 163.2735, "close": 163.6866, "volume": 1751.62, "close_time": 1634471999999}, {"open_time": 1634472000000, "open": 163.8257, "high": 165.4533, "low": 163.5245, "close": 164.6823, "volume": 1375.17, "close_time": 1634475599999}, {"open_time": 1634475600000, "open": 164.7735, "high": 164.7735, "low": 163.4646, "close": 164.376, "volume": 946.87, "close_time": 1634479199999}, {"open_time": 1634479200000, "open": 164.5133, "high": 165.0254, "low": 163.8505, "close": 164.1574, "volume": 1063.6, "close_time": 1634482799999}, {"open_time": 1634482800000, "open": 164.226, "high": 164.3929, "low": 160.0603, "close": 160.8887, "volume": 2929.18, "close_time": 1634486399999}, {"open_time": 1634486400000, "open": 160.7131, "high": 161.6568, "low": 159.2349, "close": 160.6776, "volume": 3764.05, "close_time": 1634489999999}, {"open_time": 1634490000000, "open": 160.5508, "high": 160.7359, "low": 159.4661, "close": 159.9882, "volume": 1053.25, "close_time": 1634493599999}, {"open_time": 1634493600000, "open": 159.9496, "high": 160.7359, "low": 159.722, "close": 160.2252, "volume": 1379.46, "close_time": 1634497199999}, {"open_time": 1634497200000, "open": 160.2627, "high": 160.2627, "low": 158.193, "close": 158.6582, "volume": 2603.03, "close_time": 1634500799999}, {"open_time": 1634500800000, "open": 158.5803, "high": 158.5864, "low": 152.8932, "close": 155.3111, "volume": 5687.99, "close_time": 1634504399999}, {"open_time": 1634504400000, "open": 155.123, "high": 158.7899, "low": 154.8387, "close": 158.3587, "volume": 1749.48, "close_time": 1634507999999}, {"open_time": 1634508000000, "open": 158.3687, "high": 159.8393, "low": 158.1321, "close": 159.7366, "volume": 2149.52, "close_time": 1634511599999}, {"open_time": 1634511600000, "open": 159.7769, "high": 160.0962, "low": 158.9081, "close": 160.0468, "volume": 885.8, "close_time": 1634515199999}, {"open_time": 1634515200000, "open": 160.1127, "high": 162.1268, "low": 159.4181, "close": 161.2493, "volume": 2183.61, "close_time": 1634518799999}, {"open_time": 1634518800000, "open": 161.3346, "high": 162.8983, "low": 160.2882, "close": 161.8947, "volume": 3102.17, "close_time": 1634522399999}, {"open_time": 1634522400000, "open": 162.0126, "high": 162.1776, "low": 160.9956, "close": 161.587, "volume": 2688.05, "close_time": 1634525999999}, {"open_time": 1634526000000, "open": 161.6363, "high": 161.6983, "low": 159.1168, "close": 159.8875, "volume": 2762.75, "close_time": 1634529599999}, {"open_time": 1634529600000, "open": 159.9048, "high": 160.5261, "low": 159.1967, "close": 160.4809, "volume": 1409.4, "close_time": 1634533199999}, {"open_time": 1634533200000, "open": 160.5286, "high": 161.3294, "low": 159.8433, "close": 160.787, "volume": 1808.61, "close_time": 1634536799999}, {"open_time": 1634536800000, "open": 160.7319, "high": 161.03, "low": 160.0656, "close": 160.2021, "volume": 1353.03, "close_time": 1634540399999}, {"open_time": 1634540400000, "open": 160.2014, "high": 161.4608, "low": 158.7037, "close": 158.9456, "volume": 1244.45, "close_time": 1634543999999}, {"open_time": 1634544000000, "open": 158.8484, "high": 159.8936, "low": 158.3333, "close": 158.7628, "volume": 1442.31, "close_time": 1634547599999}, {"open_time": 1634547600000, "open": 158.6069, "high": 158.6069, "low": 156.1006, "close": 157.243, "volume": 2043.48, "close_time": 1634551199999}, {"open_time": 1634551200000, "open": 157.0671, "high": 158.6829, "low": 156.1107, "close": 157.954, "volume": 1253.64, "close_time": 1634554799999}, {"open_time": 1634554800000, "open": 158.0756, "high": 158.6346, "low": 156.0, "close": 156.9575, "volume": 2093.47, "close_time": 1634558399999}, {"open_time": 1634558400000, "open": 156.8219, "high": 157.8744, "low": 156.5803, "close": 156.9807, "volume": 1387.07, "close_time": 1634561999999}, {"open_time": 1634562000000, "open": 156.7559, "high": 159.7095, "low": 155.6551, "close": 159.3, "volume": 2238.81, "close_time": 1634565599999}, {"open_time": 1634565600000, "open": 159.5286, "high": 159.6067, "low": 157.3117, "close": 157.3308, "volume": 1196.79, "close_time": 1634569199999}, {"open_time": 1634569200000, "open": 157.3209, "high": 157.6503, "low": 156.4623, "close": 156.7507, "volume": 941.33, "close_time": 1634572799999}, {"open_time": 1634572800000, "open": 156.6844, "high": 157.4343, "low": 155.9309, "close": 156.2583, "volume": 969.0, "close_time": 1634576399999}, {"open_time": 1634576400000, "open": 156.3095, "high": 157.8744, "low": 155.3807, "close": 155.3807, "volume": 4587.77, "close_time": 1634579999999}, {"open_time": 1634580000000, "open": 155.3782, "high": 157.7893, "low": 154.9211, "close": 157.1636, "volume": 3576.3, "close_time": 1634583599999}, {"open_time": 1634583600000, "open": 156.8557, "high": 156.9888, "low": 155.8206, "close": 156.6492, "volume": 1552.57, "close_time": 1634587199999}, {"open_time": 1634587200000, "open": 156.7171, "high": 157.5461, "low": 156.2113, "close": 157.0987, "volume": 1036.8, "close_time": 1634590799999}, {"open_time": 1634590800000, "open": 157.0314, "high": 157.5879, "low": 156.2023, "close": 156.6102, "volume": 433.68, "close_time": 1634594399999}, {"open_time": 1634594400000, "open": 156.2023, "high": 156.9271, "low": 155.6651, "close": 156.61, "volume": 668.61, "close_time": 1634597999999}, {"open_time": 1634598000000, "open": 156.5194, "high": 158.1947, "low": 156.4984, "close": 157.2525, "volume": 1538.79, "close_time": 1634601599999}, {"open_time": 1634601600000, "open": 157.1687, "high": 157.5642, "low": 156.2137, "close": 156.282, "volume": 719.8, "close_time": 1634605199999}, {"open_time": 1634605200000, "open": 156.6029, "high": 157.4635, "low": 156.091, "close": 157.3228, "volume": 1276.15, "close_time": 1634608799999}, {"open_time": 1634608800000, "open": 157.3347, "high": 157.7511, "low": 156.7166, "close": 157.3656, "volume": 781.36, "close_time": 1634612399999}, {"open_time": 1634612400000, "open": 157.2079, "high": 158.8781, "low": 156.8541, "close": 158.8781, "volume": 954.72, "close_time": 1634615999999}, {"open_time": 1634616000000, "open": 158.8403, "high": 159.4486, "low": 157.9406, "close": 158.0809, "volume": 1185.98, "close_time": 1634619599999}, {"open_time": 1634619600000, "open": 158.1144, "high": 159.047, "low": 157.3413, "close": 158.6484, "volume": 2018.98, "close_time": 1634623199999}, {"open_time": 1634623200000, "open": 158.635, "high": 158.7148, "low": 156.8859, "close": 156.9232, "volume": 582.61, "close_time": 1634626799999}, {"open_time": 1634626800000, "open": 157.1907, "high": 158.0236, "low": 156.7377, "close": 157.7116, "volume": 595.31, "close_time": 1634630399999}, {"open_time": 1634630400000, "open": 157.7116, "high": 157.833, "low": 156.5003, "close": 157.7673, "volume": 809.68, "close_time": 1634633999999}, {"open_time": 1634634000000, "open": 157.6318, "high": 157.6601, "low": 156.2373, "close": 157.0506, "volume": 1597.92, "close_time": 1634637599999}, {"open_time": 1634637600000, "open": 157.2702, "high": 157.7283, "low": 156.4925, "close": 156.691, "volume": 1465.53, "close_time": 1634641199999}, {"open_time": 1634641200000, "open": 156.691, "high": 157.2749, "low": 156.4354, "close": 156.9786, "volume": 842.22, "close_time": 1634644799999}, {"open_time": 1634644800000, "open": 157.0144, "high": 157.9405, "low": 156.752, "close": 157.224, "volume": 1055.63, "close_time": 1634648399999}, {"open_time": 1634648400000, "open": 157.3309, "high": 157.9405, "low": 156.7096, "close": 156.7946, "volume": 1525.64, "close_time": 1634651999999}, {"open_time": 1634652000000, "open": 156.7686, "high": 156.9172, "low": 154.8777, "close": 156.094, "volume": 1543.56, "close_time": 1634655599999}, {"open_time": 1634655600000, "open": 156.0461, "high": 156.373, "low": 155.5, "close": 155.5, "volume": 722.85, "close_time": 1634659199999}, {"open_time": 1634659200000, "open": 155.5645, "high": 156.1177, "low": 155.37, "close": 156.0075, "volume": 771.99, "close_time": 1634662799999}, {"open_time": 1634662800000, "open": 155.8971, "high": 156.5279, "low": 155.7413, "close": 156.1727, "volume": 1031.17, "close_time": 1634666399999}, {"open_time": 1634666400000, "open": 156.1352, "high": 156.4663, "low": 155.1902, "close": 155.2988, "volume": 1778.94, "close_time": 1634669999999}, {"open_time": 1634670000000, "open": 155.4945, "high": 155.9804, "low": 153.6801, "close": 154.6121, "volume": 3722.88, "close_time": 1634673599999}, {"open_time": 1634673600000, "open": 154.446, "high": 155.0108, "low": 153.1326, "close": 153.746, "volume": 11573.21, "close_time": 1634677199999}, {"open_time": 1634677200000, "open": 153.8296, "high": 154.8995, "low": 153.8296, "close": 154.5263, "volume": 491.07, "close_time": 1634680799999}, {"open_time": 1634680800000, "open": 154.9304, "high": 157.0642, "low": 154.9276, "close": 156.7815, "volume": 12218.59, "close_time": 1634684399999}, {"open_time": 1634684400000, "open": 156.8702, "high": 157.2561, "low": 155.7253, "close": 156.0025, "volume": 1211.36, "close_time": 1634687999999}, {"open_time": 1634688000000, "open": 155.8512, "high": 157.4355, "low": 155.77, "close": 156.6473, "volume": 2573.67, "close_time": 1634691599999}, {"open_time": 1634691600000, "open": 156.4836, "high": 157.0042, "low": 155.7682, "close": 156.1239, "volume": 642.37, "close_time": 1634695199999}, {"open_time": 1634695200000, "open": 156.1711, "high": 157.026, "low": 155.8363, "close": 156.3752, "volume": 826.85, "close_time": 1634698799999}, {"open_time": 1634698800000, "open": 156.2812, "high": 156.7306, "low": 155.8016, "close": 155.8016, "volume": 370.3, "close_time": 1634702399999}, {"open_time": 1634702400000, "open": 155.9653, "high": 156.2792, "low": 155.5241, "close": 156.0757, "volume": 608.4, "close_time": 1634705999999}, {"open_time": 1634706000000, "open": 156.2626, "high": 157.0583, "low": 155.1333, "close": 155.6355, "volume": 1089.8, "close_time": 1634709599999}, {"open_time": 1634709600000, "open": 155.6358, "high": 156.1489, "low": 155.4867, "close": 155.8575, "volume": 534.9, "close_time": 1634713199999}, {"open_time": 1634713200000, "open": 155.9735, "high": 156.7116, "low": 155.8449, "close": 156.5049, "volume": 598.6, "close_time": 1634716799999}, {"open_time": 1634716800000, "open": 156.6246, "high": 156.9665, "low": 156.0524, "close": 156.8079, "volume": 1000.85, "close_time": 1634720399999}, {"open_time": 1634720400000, "open": 156.9418, "high": 158.1424, "low": 156.874, "close": 157.1632, "volume": 985.92, "close_time": 1634723999999}, {"open_time": 1634724000000, "open": 157.6495, "high": 159.3397, "low": 157.6396, "close": 158.2158, "volume": 1288.31, "close_time": 1634727599999}, {"open_time": 1634727600000, "open": 158.3637, "high": 160.2576, "low": 157.7614, "close": 160.0904, "volume": 834.29, "close_time": 1634731199999}, {"open_time": 1634731200000, "open": 160.0583, "high": 160.7857, "low": 159.4908, "close": 160.5377, "volume": 1040.3, "close_time": 1634734799999}, {"open_time": 1634734800000, "open": 160.6302, "high": 162.0672, "low": 160.0, "close": 162.0672, "volume": 1514.5, "close_time": 1634738399999}, {"open_time": 1634738400000, "open": 162.0685, "high": 164.8054, "low": 161.574, "close": 164.0675, "volume": 3502.2, "close_time": 1634741999999}, {"open_time": 1634742000000, "open": 164.0, "high": 169.9668, "low": 163.8942, "close": 168.5992, "volume": 8851.53, "close_time": 1634745599999}, {"open_time": 1634745600000, "open": 168.7424, "high": 174.5403, "low": 166.8984, "close": 172.4698, "volume": 8483.08, "close_time": 1634749199999}, {"open_time": 1634749200000, "open": 172.3276, "high": 174.1475, "low": 170.1076, "close": 172.4159, "volume": 3829.39, "close_time": 1634752799999}, {"open_time": 1634752800000, "open": 172.4545, "high": 174.0803, "low": 171.4939, "close": 173.7206, "volume": 4307.41, "close_time": 1634756399999}, {"open_time": 1634756400000, "open": 173.4708, "high": 174.8387, "low": 172.279, "close": 173.0968, "volume": 4157.69, "close_time": 1634759999999}, {"open_time": 1634760000000, "open": 173.3145, "high": 173.841, "low": 169.9647, "close": 173.1856, "volume": 2945.45, "close_time": 1634763599999}, {"open_time": 1634763600000, "open": 173.4349, "high": 174.8364, "low": 171.6759, "close": 172.4537, "volume": 2701.19, "close_time": 1634767199999}, {"open_time": 1634767200000, "open": 172.1586, "high": 173.2453, "low": 171.5631, "close": 172.3155, "volume": 942.27, "close_time": 1634770799999}, {"open_time": 1634770800000, "open": 172.0766, "high": 176.8181, "low": 171.0963, "close": 176.8181, "volume": 6027.56, "close_time": 1634774399999}, {"open_time": 1634774400000, "open": 176.7873, "high": 187.9045, "low": 176.7873, "close": 185.5862, "volume": 32165.46, "close_time": 1634777999999}, {"open_time": 1634778000000, "open": 185.3132, "high": 189.792, "low": 182.2539, "close": 184.562, "volume": 20901.25, "close_time": 1634781599999}, {"open_time": 1634781600000, "open": 184.5959, "high": 188.381, "low": 181.0479, "close": 184.5733, "volume": 13147.87, "close_time": 1634785199999}, {"open_time": 1634785200000, "open": 184.3401, "high": 185.1419, "low": 180.4986, "close": 184.288, "volume": 6259.25, "close_time": 1634788799999}, {"open_time": 1634788800000, "open": 184.1704, "high": 184.1704, "low": 180.0, "close": 182.8216, "volume": 5260.15, "close_time": 1634792399999}, {"open_time": 1634792400000, "open": 182.8196, "high": 184.6622, "low": 182.4222, "close": 183.098, "volume": 1882.61, "close_time": 1634795999999}, {"open_time": 1634796000000, "open": 182.8298, "high": 184.2081, "low": 180.9858, "close": 183.2369, "volume": 1424.83, "close_time": 1634799599999}, {"open_time": 1634799600000, "open": 183.0352, "high": 188.8567, "low": 181.8027, "close": 186.848, "volume": 5487.82, "close_time": 1634803199999}, {"open_time": 1634803200000, "open": 186.9598, "high": 193.0235, "low": 185.4909, "close": 191.1238, "volume": 6225.82, "close_time": 1634806799999}, {"open_time": 1634806800000, "open": 191.1257, "high": 193.696, "low": 190.1336, "close": 191.6766, "volume": 6226.49, "close_time": 1634810399999}, {"open_time": 1634810400000, "open": 191.3665, "high": 192.4042, "low": 188.847, "close": 191.5471, "volume": 2324.01, "close_time": 1634813999999}, {"open_time": 1634814000000, "open": 191.5857, "high": 194.0467, "low": 183.1793, "close": 187.5087, "volume": 12042.48, "close_time": 1634817599999}, {"open_time": 1634817600000, "open": 186.9378, "high": 188.7613, "low": 182.4949, "close": 186.4354, "volume": 4926.72, "close_time": 1634821199999}, {"open_time": 1634821200000, "open": 186.8141, "high": 190.9625, "low": 186.2672, "close": 187.7299, "volume": 5323.73, "close_time": 1634824799999}, {"open_time": 1634824800000, "open": 187.9946, "high": 187.9946, "low": 182.1744, "close": 183.5826, "volume": 6230.11, "close_time": 1634828399999}, {"open_time": 1634828400000, "open": 183.5826, "high": 185.2659, "low": 177.582, "close": 182.9475, "volume": 12745.49, "close_time": 1634831999999}, {"open_time": 1634832000000, "open": 182.6719, "high": 185.4093, "low": 180.4511, "close": 181.2215, "volume": 8466.9, "close_time": 1634835599999}, {"open_time": 1634835600000, "open": 180.7872, "high": 184.759, "low": 180.7805, "close": 181.2981, "volume": 2461.77, "close_time": 1634839199999}, {"open_time": 1634839200000, "open": 181.5626, "high": 183.709, "low": 181.2134, "close": 182.6331, "volume": 2620.6, "close_time": 1634842799999}, {"open_time": 1634842800000, "open": 183.0724, "high": 188.5, "low": 182.96, "close": 184.7291, "volume": 5391.79, "close_time": 1634846399999}, {"open_time": 1634846400000, "open": 184.8414, "high": 186.3936, "low": 182.584, "close": 184.5138, "volume": 2069.76, "close_time": 1634849999999}, {"open_time": 1634850000000, "open": 184.5331, "high": 188.2176, "low": 184.4377, "close": 187.7954, "volume": 5634.52, "close_time": 1634853599999}, {"open_time": 1634853600000, "open": 188.1049, "high": 188.9154, "low": 183.8859, "close": 183.8859, "volume": 2555.03, "close_time": 1634857199999}, {"open_time": 1634857200000, "open": 184.785, "high": 191.1088, "low": 184.0096, "close": 190.1953, "volume": 7743.68, "close_time": 1634860799999}, {"open_time": 1634860800000, "open": 190.5652, "high": 202.1468, "low": 188.0306, "close": 200.0898, "volume": 26388.08, "close_time": 1634864399999}, {"open_time": 1634864400000, "open": 200.3202, "high": 205.067, "low": 199.4704, "close": 201.5148, "volume": 14594.96, "close_time": 1634867999999}, {"open_time": 1634868000000, "open": 201.4992, "high": 203.571, "low": 198.356, "close": 199.9546, "volume": 11956.99, "close_time": 1634871599999}, {"open_time": 1634871600000, "open": 199.4849, "high": 202.6699, "low": 199.451, "close": 201.3706, "volume": 8010.48, "close_time": 1634875199999}, {"open_time": 1634875200000, "open": 201.6905, "high": 203.9343, "low": 200.2468, "close": 202.6123, "volume": 4381.21, "close_time": 1634878799999}, {"open_time": 1634878800000, "open": 202.8474, "high": 207.9701, "low": 201.5487, "close": 205.1699, "volume": 10405.66, "close_time": 1634882399999}, {"open_time": 1634882400000, "open": 204.9625, "high": 205.8137, "low": 201.7353, "close": 202.5559, "volume": 1744.92, "close_time": 1634885999999}, {"open_time": 1634886000000, "open": 202.54, "high": 203.8437, "low": 200.6764, "close": 203.2494, "volume": 1311.49, "close_time": 1634889599999}, {"open_time": 1634889600000, "open": 203.1241, "high": 205.4028, "low": 201.7092, "close": 203.2215, "volume": 4881.32, "close_time": 1634893199999}, {"open_time": 1634893200000, "open": 203.0364, "high": 205.9637, "low": 202.6702, "close": 204.8078, "volume": 3121.55, "close_time": 1634896799999}, {"open_time": 1634896800000, "open": 205.0582, "high": 205.0582, "low": 201.1262, "close": 202.9486, "volume": 1157.11, "close_time": 1634900399999}, {"open_time": 1634900400000, "open": 203.1425, "high": 205.2614, "low": 202.7012, "close": 204.0381, "volume": 1383.42, "close_time": 1634903999999}, {"open_time": 1634904000000, "open": 204.1804, "high": 210.0, "low": 201.827, "close": 209.812, "volume": 6461.23, "close_time": 1634907599999}, {"open_time": 1634907600000, "open": 209.7041, "high": 214.0819, "low": 207.113, "close": 209.8644, "volume": 12497.93, "close_time": 1634911199999}, {"open_time": 1634911200000, "open": 209.8844, "high": 210.1774, "low": 203.6486, "close": 209.836, "volume": 15836.25, "close_time": 1634914799999}, {"open_time": 1634914800000, "open": 210.179, "high": 215.1515, "low": 205.0684, "close": 206.4682, "volume": 13618.54, "close_time": 1634918399999}, {"open_time": 1634918400000, "open": 206.5415, "high": 210.9763, "low": 202.5, "close": 207.9816, "volume": 13893.49, "close_time": 1634921999999}, {"open_time": 1634922000000, "open": 208.0136, "high": 208.0866, "low": 202.4534, "close": 202.4609, "volume": 9746.87, "close_time": 1634925599999}, {"open_time": 1634925600000, "open": 202.4508, "high": 204.4462, "low": 200.4177, "close": 201.0601, "volume": 3251.43, "close_time": 1634929199999}, {"open_time": 1634929200000, "open": 200.5555, "high": 200.5952, "low": 195.4389, "close": 197.6945, "volume": 7312.74, "close_time": 1634932799999}, {"open_time": 1634932800000, "open": 197.7337, "high": 199.9535, "low": 196.1083, "close": 196.1083, "volume": 3664.75, "close_time": 1634936399999}, {"open_time": 1634936400000, "open": 196.1215, "high": 196.8685, "low": 192.2, "close": 194.8723, "volume": 3574.44, "close_time": 1634939999999}, {"open_time": 1634940000000, "open": 194.6604, "high": 197.9395, "low": 194.5861, "close": 197.3187, "volume": 1087.15, "close_time": 1634943599999}, {"open_time": 1634943600000, "open": 197.1652, "high": 198.48, "low": 195.4006, "close": 196.2183, "volume": 2214.08, "close_time": 1634947199999}, {"open_time": 1634947200000, "open": 196.9, "high": 198.4348, "low": 192.0283, "close": 197.8311, "volume": 5448.72, "close_time": 1634950799999}, {"open_time": 1634950800000, "open": 197.5435, "high": 197.9395, "low": 195.0, "close": 196.5417, "volume": 3496.88, "close_time": 1634954399999}, {"open_time": 1634954400000, "open": 196.401, "high": 203.2768, "low": 196.401, "close": 201.7453, "volume": 5083.85, "close_time": 1634957999999}, {"open_time": 1634958000000, "open": 201.9464, "high": 204.2871, "low": 201.2052, "close": 202.9897, "volume": 2219.53, "close_time": 1634961599999}, {"open_time": 1634961600000, "open": 202.6427, "high": 205.8223, "low": 202.1884, "close": 203.6534, "volume": 4016.79, "close_time": 1634965199999}, {"open_time": 1634965200000, "open": 203.5916, "high": 204.3481, "low": 200.6061, "close": 201.3192, "volume": 1663.67, "close_time": 1634968799999}, {"open_time": 1634968800000, "open": 201.1068, "high": 202.0753, "low": 198.8259, "close": 200.8796, "volume": 2168.6, "close_time": 1634972399999}, {"open_time": 1634972400000, "open": 201.7891, "high": 202.6537, "low": 199.2547, "close": 201.5107, "volume": 1017.18, "close_time": 1634975999999}, {"open_time": 1634976000000, "open": 202.0641, "high": 203.1539, "low": 201.5264, "close": 203.1539, "volume": 508.2, "close_time": 1634979599999}, {"open_time": 1634979600000, "open": 203.0089, "high": 203.0891, "low": 197.638, "close": 199.8944, "volume": 1318.51, "close_time": 1634983199999}, {"open_time": 1634983200000, "open": 199.6644, "high": 201.4129, "low": 198.2271, "close": 198.2271, "volume": 2911.97, "close_time": 1634986799999}, {"open_time": 1634986800000, "open": 198.2261, "high": 202.4904, "low": 196.9467, "close": 202.1447, "volume": 2486.25, "close_time": 1634990399999}, {"open_time": 1634990400000, "open": 202.4114, "high": 202.5872, "low": 200.7307, "close": 201.6663, "volume": 1185.26, "close_time": 1634993999999}, {"open_time": 1634994000000, "open": 201.5766, "high": 201.6009, "low": 198.0169, "close": 199.0496, "volume": 4716.31, "close_time": 1634997599999}, {"open_time": 1634997600000, "open": 199.403, "high": 199.7609, "low": 197.5, "close": 197.5, "volume": 1663.67, "close_time": 1635001199999}, {"open_time": 1635001200000, "open": 197.6267, "high": 200.4702, "low": 196.8696, "close": 199.1192, "volume": 5258.87, "close_time": 1635004799999}, {"open_time": 1635004800000, "open": 199.0803, "high": 201.6756, "low": 197.8052, "close": 198.0567, "volume": 4389.17, "close_time": 1635008399999}, {"open_time": 1635008400000, "open": 198.0804, "high": 198.7513, "low": 195.2073, "close": 195.4206, "volume": 3857.31, "close_time": 1635011999999}, {"open_time": 1635012000000, "open": 195.546, "high": 197.056, "low": 194.1183, "close": 195.2703, "volume": 3136.64, "close_time": 1635015599999}, {"open_time": 1635015600000, "open": 195.1961, "high": 195.338, "low": 192.9718, "close": 193.8551, "volume": 2573.13, "close_time": 1635019199999}, {"open_time": 1635019200000, "open": 193.7439, "high": 196.2029, "low": 193.7083, "close": 196.2029, "volume": 1916.25, "close_time": 1635022799999}, {"open_time": 1635022800000, "open": 196.2186, "high": 196.8808, "low": 194.9509, "close": 195.8666, "volume": 1151.23, "close_time": 1635026399999}, {"open_time": 1635026400000, "open": 196.0782, "high": 197.8898, "low": 195.8856, "close": 196.462, "volume": 1673.82, "close_time": 1635029999999}, {"open_time": 1635030000000, "open": 196.4214, "high": 198.1233, "low": 195.2729, "close": 197.6486, "volume": 1191.68, "close_time": 1635033599999}, {"open_time": 1635033600000, "open": 197.7913, "high": 200.1648, "low": 196.7555, "close": 197.1338, "volume": 2491.24, "close_time": 1635037199999}, {"open_time": 1635037200000, "open": 197.0987, "high": 198.6868, "low": 196.0, "close": 197.9193, "volume": 1508.16, "close_time": 1635040799999}, {"open_time": 1635040800000, "open": 197.8212, "high": 197.9148, "low": 195.7572, "close": 196.8791, "volume": 1531.13, "close_time": 1635044399999}, {"open_time": 1635044400000, "open": 196.8088, "high": 197.6174, "low": 196.31, "close": 196.5084, "volume": 674.04, "close_time": 1635047999999}, {"open_time": 1635048000000, "open": 196.5084, "high": 196.6152, "low": 194.9741, "close": 195.7975, "volume": 2339.38, "close_time": 1635051599999}, {"open_time": 1635051600000, "open": 195.596, "high": 196.2634, "low": 194.1078, "close": 194.1078, "volume": 1390.74, "close_time": 1635055199999}, {"open_time": 1635055200000, "open": 194.1229, "high": 195.1278, "low": 192.3992, "close": 193.0102, "volume": 1394.6, "close_time": 1635058799999}, {"open_time": 1635058800000, "open": 193.1158, "high": 195.4859, "low": 192.6394, "close": 194.1102, "volume": 970.14, "close_time": 1635062399999}, {"open_time": 1635062400000, "open": 194.0953, "high": 194.8604, "low": 193.0576, "close": 193.8153, "volume": 447.99, "close_time": 1635065999999}, {"open_time": 1635066000000, "open": 193.4771, "high": 196.3164, "low": 193.3421, "close": 194.1335, "volume": 1557.63, "close_time": 1635069599999}, {"open_time": 1635069600000, "open": 194.1906, "high": 195.6599, "low": 193.9484, "close": 194.0493, "volume": 687.21, "close_time": 1635073199999}, {"open_time": 1635073200000, "open": 194.0646, "high": 194.1665, "low": 188.7239, "close": 188.8375, "volume": 5043.19, "close_time": 1635076799999}, {"open_time": 1635076800000, "open": 188.825, "high": 191.1019, "low": 187.2546, "close": 190.7859, "volume": 3406.08, "close_time": 1635080399999}, {"open_time": 1635080400000, "open": 191.0543, "high": 192.5, "low": 190.2392, "close": 190.3638, "volume": 2912.34, "close_time": 1635083999999}, {"open_time": 1635084000000, "open": 190.2138, "high": 190.5379, "low": 187.5533, "close": 188.0988, "volume": 4839.98, "close_time": 1635087599999}, {"open_time": 1635087600000, "open": 188.2624, "high": 188.95, "low": 185.5201, "close": 186.5886, "volume": 2942.4, "close_time": 1635091199999}, {"open_time": 1635091200000, "open": 186.5766, "high": 190.9652, "low": 185.2757, "close": 190.8504, "volume": 5443.88, "close_time": 1635094799999}, {"open_time": 1635094800000, "open": 190.9073, "high": 191.294, "low": 189.114, "close": 189.3805, "volume": 1830.18, "close_time": 1635098399999}, {"open_time": 1635098400000, "open": 189.256, "high": 189.2878, "low": 186.4, "close": 187.5444, "volume": 3512.52, "close_time": 1635101999999}, {"open_time": 1635102000000, "open": 188.0153, "high": 191.9175, "low": 188.0153, "close": 191.587, "volume": 3428.82, "close_time": 1635105599999}, {"open_time": 1635105600000, "open": 191.6253, "high": 194.0641, "low": 190.5392, "close": 193.2625, "volume": 1988.12, "close_time": 1635109199999}, {"open_time": 1635109200000, "open": 193.9323, "high": 200.0, "low": 193.9323, "close": 199.7999, "volume": 7043.95, "close_time": 1635112799999}, {"open_time": 1635112800000, "open": 199.9024, "high": 205.0, "low": 199.9024, "close": 202.1338, "volume": 7960.47, "close_time": 1635116399999}, {"open_time": 1635116400000, "open": 201.6331, "high": 204.5987, "low": 200.994, "close": 202.3076, "volume": 4530.62, "close_time": 1635119999999}, {"open_time": 1635120000000, "open": 202.6438, "high": 203.0602, "low": 198.1508, "close": 202.6644, "volume": 4221.36, "close_time": 1635123599999}, {"open_time": 1635123600000, "open": 202.7395, "high": 203.8429, "low": 199.2505, "close": 200.6114, "volume": 3695.74, "close_time": 1635127199999}, {"open_time": 1635127200000, "open": 201.09, "high": 201.1367, "low": 198.3129, "close": 200.3665, "volume": 1231.21, "close_time": 1635130799999}, {"open_time": 1635130800000, "open": 200.3912, "high": 203.5, "low": 199.7496, "close": 201.7808, "volume": 2200.99, "close_time": 1635134399999}, {"open_time": 1635134400000, "open": 202.1266, "high": 203.8038, "low": 200.8181, "close": 203.6509, "volume": 2421.81, "close_time": 1635137999999}, {"open_time": 1635138000000, "open": 203.5613, "high": 208.1581, "low": 202.4947, "close": 207.8864, "volume": 4374.84, "close_time": 1635141599999}, {"open_time": 1635141600000, "open": 208.1822, "high": 210.6926, "low": 206.4568, "close": 208.7431, "volume": 4118.96, "close_time": 1635145199999}, {"open_time": 1635145200000, "open": 208.7431, "high": 209.2236, "low": 206.5473, "close": 207.888, "volume": 1913.53, "close_time": 1635148799999}, {"open_time": 1635148800000, "open": 208.2718, "high": 212.5937, "low": 207.1716, "close": 211.909, "volume": 5000.09, "close_time": 1635152399999}, {"open_time": 1635152400000, "open": 212.1218, "high": 212.1218, "low": 208.3879, "close": 208.6422, "volume": 1205.67, "close_time": 1635155999999}, {"open_time": 1635156000000, "open": 208.9333, "high": 209.8545, "low": 205.6557, "close": 207.6765, "volume": 3456.44, "close_time": 1635159599999}, {"open_time": 1635159600000, "open": 208.1605, "high": 209.464, "low": 207.5961, "close": 207.6434, "volume": 969.94, "close_time": 1635163199999}, {"open_time": 1635163200000, "open": 208.0117, "high": 209.8445, "low": 206.297, "close": 207.2375, "volume": 2201.4, "close_time": 1635166799999}, {"open_time": 1635166800000, "open": 206.7365, "high": 209.0178, "low": 204.9043, "close": 208.3852, "volume": 2101.18, "close_time": 1635170399999}, {"open_time": 1635170400000, "open": 208.1203, "high": 214.325, "low": 207.08, "close": 213.8897, "volume": 9300.06, "close_time": 1635173999999}, {"open_time": 1635174000000, "open": 214.0, "high": 218.9654, "low": 213.6411, "close": 218.691, "volume": 8890.72, "close_time": 1635177599999}, {"open_time": 1635177600000, "open": 218.691, "high": 219.0, "low": 215.1, "close": 216.6551, "volume": 8733.18, "close_time": 1635181199999}, {"open_time": 1635181200000, "open": 217.205, "high": 217.368, "low": 211.1053, "close": 213.9403, "volume": 6381.11, "close_time": 1635184799999}, {"open_time": 1635184800000, "open": 213.9729, "high": 214.3004, "low": 210.8762, "close": 211.712, "volume": 5464.9, "close_time": 1635188399999}, {"open_time": 1635188400000, "open": 211.712, "high": 212.8475, "low": 209.893, "close": 210.3035, "volume": 2522.8, "close_time": 1635191999999}, {"open_time": 1635192000000, "open": 210.4544, "high": 213.1464, "low": 209.3341, "close": 211.789, "volume": 3882.61, "close_time": 1635195599999}, {"open_time": 1635195600000, "open": 211.5405, "high": 214.2309, "low": 210.279, "close": 210.54, "volume": 4051.83, "close_time": 1635199199999}, {"open_time": 1635199200000, "open": 210.443, "high": 212.1958, "low": 206.8748, "close": 211.777, "volume": 2421.01, "close_time": 1635202799999}, {"open_time": 1635202800000, "open": 211.5133, "high": 212.3747, "low": 209.5852, "close": 209.741, "volume": 2131.63, "close_time": 1635206399999}, {"open_time": 1635206400000, "open": 209.9166, "high": 214.1862, "low": 208.9123, "close": 210.5848, "volume": 3072.59, "close_time": 1635209999999}, {"open_time": 1635210000000, "open": 210.0901, "high": 210.72, "low": 207.5977, "close": 208.4379, "volume": 2259.6, "close_time": 1635213599999}, {"open_time": 1635213600000, "open": 208.5986, "high": 210.4569, "low": 207.9479, "close": 209.9082, "volume": 1358.78, "close_time": 1635217199999}, {"open_time": 1635217200000, "open": 210.0945, "high": 210.0945, "low": 207.6512, "close": 208.6351, "volume": 1383.02, "close_time": 1635220799999}, {"open_time": 1635220800000, "open": 208.779, "high": 209.1637, "low": 205.6191, "close": 206.5245, "volume": 1627.09, "close_time": 1635224399999}, {"open_time": 1635224400000, "open": 206.6597, "high": 208.5344, "low": 206.6597, "close": 206.8028, "volume": 1256.47, "close_time": 1635227999999}, {"open_time": 1635228000000, "open": 206.7649, "high": 207.9732, "low": 205.8117, "close": 206.5182, "volume": 692.53, "close_time": 1635231599999}, {"open_time": 1635231600000, "open": 206.4986, "high": 209.3295, "low": 206.4465, "close": 209.2542, "volume": 1081.54, "close_time": 1635235199999}, {"open_time": 1635235200000, "open": 209.3352, "high": 211.6454, "low": 208.3414, "close": 208.8151, "volume": 1883.67, "close_time": 1635238799999}, {"open_time": 1635238800000, "open": 208.7564, "high": 208.9222, "low": 207.7202, "close": 208.838, "volume": 159.61, "close_time": 1635242399999}, {"open_time": 1635242400000, "open": 209.1749, "high": 210.8869, "low": 207.7796, "close": 209.5143, "volume": 697.28, "close_time": 1635245999999}, {"open_time": 1635246000000, "open": 209.3164, "high": 210.0334, "low": 207.2815, "close": 207.3371, "volume": 2182.37, "close_time": 1635249599999}, {"open_time": 1635249600000, "open": 207.3394, "high": 208.3461, "low": 206.0894, "close": 207.6996, "volume": 1930.33, "close_time": 1635253199999}, {"open_time": 1635253200000, "open": 207.5227, "high": 208.347, "low": 206.5916, "close": 206.6666, "volume": 1019.89, "close_time": 1635256799999}, {"open_time": 1635256800000, "open": 206.9609, "high": 206.9609, "low": 202.5, "close": 204.4103, "volume": 3466.38, "close_time": 1635260399999}, {"open_time": 1635260400000, "open": 204.4609, "high": 207.3018, "low": 203.9, "close": 207.0393, "volume": 2380.53, "close_time": 1635263999999}, {"open_time": 1635264000000, "open": 206.7373, "high": 207.1225, "low": 204.0977, "close": 204.5279, "volume": 1987.88, "close_time": 1635267599999}, {"open_time": 1635267600000, "open": 204.5687, "high": 208.522, "low": 204.4458, "close": 208.522, "volume": 1565.18, "close_time": 1635271199999}, {"open_time": 1635271200000, "open": 208.5344, "high": 209.612, "low": 206.3263, "close": 206.6969, "volume": 1298.02, "close_time": 1635274799999}, {"open_time": 1635274800000, "open": 206.9949, "high": 208.8095, "low": 206.4898, "close": 207.0, "volume": 1993.22, "close_time": 1635278399999}, {"open_time": 1635278400000, "open": 207.099, "high": 207.3829, "low": 205.9192, "close": 205.9473, "volume": 1588.61, "close_time": 1635281999999}, {"open_time": 1635282000000, "open": 205.8945, "high": 206.0047, "low": 202.1897, "close": 202.8013, "volume": 1393.11, "close_time": 1635285599999}, {"open_time": 1635285600000, "open": 202.6482, "high": 203.4155, "low": 196.3512, "close": 198.2707, "volume": 7602.27, "close_time": 1635289199999}, {"open_time": 1635289200000, "open": 198.4864, "high": 201.1008, "low": 198.0979, "close": 199.7599, "volume": 3270.73, "close_time": 1635292799999}, {"open_time": 1635292800000, "open": 199.6, "high": 204.2035, "low": 198.1882, "close": 203.9152, "volume": 5148.47, "close_time": 1635296399999}, {"open_time": 1635296400000, "open": 203.8958, "high": 204.7237, "low": 201.6081, "close": 201.8809, "volume": 2941.13, "close_time": 1635299999999}, {"open_time": 1635300000000, "open": 201.8688, "high": 202.3227, "low": 200.3752, "close": 201.7577, "volume": 2270.64, "close_time": 1635303599999}, {"open_time": 1635303600000, "open": 201.7773, "high": 204.4655, "low": 201.5421, "close": 202.7241, "volume": 2278.27, "close_time": 1635307199999}, {"open_time": 1635307200000, "open": 202.729, "high": 205.4829, "low": 202.0791, "close": 204.1312, "volume": 2734.64, "close_time": 1635310799999}, {"open_time": 1635310800000, "open": 204.2495, "high": 204.6771, "low": 202.5, "close": 202.7021, "volume": 1529.72, "close_time": 1635314399999}, {"open_time": 1635314400000, "open": 202.987, "high": 203.0014, "low": 198.9836, "close": 199.08, "volume": 2597.45, "close_time": 1635317999999}, {"open_time": 1635318000000, "open": 199.049, "high": 199.6688, "low": 194.0269, "close": 194.17, "volume": 3337.53, "close_time": 1635321599999}, {"open_time": 1635321600000, "open": 194.1927, "high": 195.724, "low": 179.7772, "close": 192.0687, "volume": 19722.39, "close_time": 1635325199999}, {"open_time": 1635325200000, "open": 191.7863, "high": 192.0985, "low": 184.3851, "close": 189.6446, "volume": 7046.98, "close_time": 1635328799999}, {"open_time": 1635328800000, "open": 189.4935, "high": 193.5905, "low": 186.1828, "close": 191.6787, "volume": 10833.57, "close_time": 1635332399999}, {"open_time": 1635332400000, "open": 191.4448, "high": 195.4222, "low": 189.372, "close": 190.1698, "volume": 5821.62, "close_time": 1635335999999}, {"open_time": 1635336000000, "open": 189.8849, "high": 192.1544, "low": 188.0882, "close": 191.7485, "volume": 4592.0, "close_time": 1635339599999}, {"open_time": 1635339600000, "open": 191.7337, "high": 194.2156, "low": 189.1792, "close": 189.2872, "volume": 4717.68, "close_time": 1635343199999}, {"open_time": 1635343200000, "open": 189.2872, "high": 192.0668, "low": 187.1984, "close": 191.066, "volume": 6486.43, "close_time": 1635346799999}, {"open_time": 1635346800000, "open": 190.806, "high": 193.2268, "low": 188.4727, "close": 189.0, "volume": 4671.45, "close_time": 1635350399999}, {"open_time": 1635350400000, "open": 188.982, "high": 190.6346, "low": 186.2586, "close": 189.3141, "volume": 4844.02, "close_time": 1635353999999}, {"open_time": 1635354000000, "open": 189.3463, "high": 191.294, "low": 187.7514, "close": 188.1194, "volume": 2223.57, "close_time": 1635357599999}, {"open_time": 1635357600000, "open": 188.6255, "high": 192.0451, "low": 188.6255, "close": 189.0685, "volume": 5195.49, "close_time": 1635361199999}, {"open_time": 1635361200000, "open": 189.1799, "high": 189.4195, "low": 184.5297, "close": 189.3347, "volume": 7302.17, "close_time": 1635364799999}, {"open_time": 1635364800000, "open": 189.3248, "high": 191.0915, "low": 185.9515, "close": 188.5351, "volume": 4900.02, "close_time": 1635368399999}, {"open_time": 1635368400000, "open": 188.3369, "high": 190.7265, "low": 188.3369, "close": 190.0211, "volume": 2014.51, "close_time": 1635371999999}, {"open_time": 1635372000000, "open": 190.34, "high": 190.34, "low": 181.0208, "close": 183.8609, "volume": 4418.23, "close_time": 1635375599999}, {"open_time": 1635375600000, "open": 183.8767, "high": 185.1229, "low": 182.1574, "close": 184.2029, "volume": 2720.43, "close_time": 1635379199999}, {"open_time": 1635379200000, "open": 184.3756, "high": 187.1743, "low": 181.8787, "close": 182.0988, "volume": 3037.39, "close_time": 1635382799999}, {"open_time": 1635382800000, "open": 182.038, "high": 187.5442, "low": 181.6161, "close": 187.5442, "volume": 1994.51, "close_time": 1635386399999}, {"open_time": 1635386400000, "open": 187.5684, "high": 188.653, "low": 185.6494, "close": 188.29, "volume": 4283.38, "close_time": 1635389999999}, {"open_time": 1635390000000, "open": 188.341, "high": 190.254, "low": 185.734, "close": 186.8422, "volume": 6466.76, "close_time": 1635393599999}, {"open_time": 1635393600000, "open": 187.1341, "high": 189.4611, "low": 187.1341, "close": 187.571, "volume": 3571.03, "close_time": 1635397199999}, {"open_time": 1635397200000, "open": 187.717, "high": 191.1832, "low": 187.717, "close": 190.7571, "volume": 4076.78, "close_time": 1635400799999}, {"open_time": 1635400800000, "open": 190.7956, "high": 191.2716, "low": 184.7848, "close": 187.5536, "volume": 4668.91, "close_time": 1635404399999}, {"open_time": 1635404400000, "open": 188.1128, "high": 188.7273, "low": 185.8722, "close": 187.0411, "volume": 2353.81, "close_time": 1635407999999}, {"open_time": 1635408000000, "open": 186.701, "high": 199.1477, "low": 186.701, "close": 197.4691, "volume": 9496.76, "close_time": 1635411599999}, {"open_time": 1635411600000, "open": 197.9123, "high": 198.18, "low": 194.0764, "close": 196.6812, "volume": 2822.16, "close_time": 1635415199999}, {"open_time": 1635415200000, "open": 197.3088, "high": 198.7857, "low": 195.8062, "close": 196.4606, "volume": 1906.19, "close_time": 1635418799999}, {"open_time": 1635418800000, "open": 196.5675, "high": 196.9988, "low": 194.7089, "close": 195.3779, "volume": 1991.06, "close_time": 1635422399999}, {"open_time": 1635422400000, "open": 195.8551, "high": 198.9329, "low": 194.6738, "close": 197.2388, "volume": 1281.49, "close_time": 1635425999999}, {"open_time": 1635426000000, "open": 197.4527, "high": 199.9101, "low": 196.7913, "close": 199.0057, "volume": 2588.17, "close_time": 1635429599999}, {"open_time": 1635429600000, "open": 198.7445, "high": 201.3217, "low": 197.7453, "close": 198.6056, "volume": 5615.19, "close_time": 1635433199999}, {"open_time": 1635433200000, "open": 198.6108, "high": 199.6649, "low": 196.5934, "close": 197.1355, "volume": 2775.68, "close_time": 1635436799999}, {"open_time": 1635436800000, "open": 197.2, "high": 198.7742, "low": 196.4508, "close": 197.2593, "volume": 1588.0, "close_time": 1635440399999}, {"open_time": 1635440400000, "open": 197.2585, "high": 198.6989, "low": 196.3455, "close": 196.8228, "volume": 3280.16, "close_time": 1635443999999}, {"open_time": 1635444000000, "open": 196.8311, "high": 197.6162, "low": 191.4406, "close": 194.6976, "volume": 8243.68, "close_time": 1635447599999}, {"open_time": 1635447600000, "open": 194.6394, "high": 198.6895, "low": 192.3459, "close": 198.5612, "volume": 4896.95, "close_time": 1635451199999}, {"open_time": 1635451200000, "open": 198.5612, "high": 200.9853, "low": 197.3356, "close": 197.9509, "volume": 4165.33, "close_time": 1635454799999}, {"open_time": 1635454800000, "open": 197.7621, "high": 197.953, "low": 194.3299, "close": 194.9285, "volume": 2788.69, "close_time": 1635458399999}, {"open_time": 1635458400000, "open": 195.3664, "high": 197.2933, "low": 194.5443, "close": 195.3622, "volume": 1867.7, "close_time": 1635461999999}, {"open_time": 1635462000000, "open": 195.4079, "high": 196.2208, "low": 193.8299, "close": 195.3711, "volume": 2307.37, "close_time": 1635465599999}, {"open_time": 1635465600000, "open": 195.3711, "high": 199.2554, "low": 194.4799, "close": 199.2527, "volume": 2648.43, "close_time": 1635469199999}, {"open_time": 1635469200000, "open": 199.2399, "high": 203.2915, "low": 197.8567, "close": 202.6778, "volume": 5664.67, "close_time": 1635472799999}, {"open_time": 1635472800000, "open": 202.4876, "high": 205.1409, "low": 201.7304, "close": 202.1794, "volume": 3786.08, "close_time": 1635476399999}, {"open_time": 1635476400000, "open": 202.2547, "high": 203.6997, "low": 201.3118, "close": 201.6407, "volume": 1612.61, "close_time": 1635479999999}, {"open_time": 1635480000000, "open": 201.8104, "high": 202.1617, "low": 200.0387, "close": 200.7203, "volume": 1623.56, "close_time": 1635483599999}, {"open_time": 1635483600000, "open": 200.5202, "high": 201.1605, "low": 197.5445, "close": 199.159, "volume": 1685.66, "close_time": 1635487199999}, {"open_time": 1635487200000, "open": 199.168, "high": 201.1598, "low": 198.1208, "close": 200.1779, "volume": 1776.83, "close_time": 1635490799999}, {"open_time": 1635490800000, "open": 200.0524, "high": 200.2182, "low": 196.5026, "close": 198.0611, "volume": 1238.31, "close_time": 1635494399999}, {"open_time": 1635494400000, "open": 197.891, "high": 198.8191, "low": 196.7813, "close": 198.7996, "volume": 930.35, "close_time": 1635497999999}, {"open_time": 1635498000000, "open": 198.5559, "high": 199.6543, "low": 197.8782, "close": 198.1435, "volume": 691.15, "close_time": 1635501599999}, {"open_time": 1635501600000, "open": 197.9286, "high": 198.652, "low": 195.576, "close": 197.4563, "volume": 970.89, "close_time": 1635505199999}, {"open_time": 1635505200000, "open": 197.5224, "high": 198.1182, "low": 195.5158, "close": 196.0683, "volume": 887.53, "close_time": 1635508799999}, {"open_time": 1635508800000, "open": 196.4229, "high": 197.5126, "low": 195.8103, "close": 196.0637, "volume": 928.22, "close_time": 1635512399999}, {"open_time": 1635512400000, "open": 196.212, "high": 198.6443, "low": 195.7858, "close": 198.6443, "volume": 1446.18, "close_time": 1635515999999}, {"open_time": 1635516000000, "open": 198.5932, "high": 198.9789, "low": 196.7565, "close": 197.7909, "volume": 1332.26, "close_time": 1635519599999}, {"open_time": 1635519600000, "open": 197.694, "high": 203.6618, "low": 197.6308, "close": 202.0346, "volume": 4012.16, "close_time": 1635523199999}, {"open_time": 1635523200000, "open": 201.9507, "high": 204.8294, "low": 201.2486, "close": 202.6153, "volume": 3381.0, "close_time": 1635526799999}, {"open_time": 1635526800000, "open": 202.3594, "high": 204.8306, "low": 202.2311, "close": 202.685, "volume": 1447.74, "close_time": 1635530399999}, {"open_time": 1635530400000, "open": 202.6702, "high": 203.6302, "low": 199.8635, "close": 200.27, "volume": 4062.73, "close_time": 1635533999999}, {"open_time": 1635534000000, "open": 200.0205, "high": 202.1358, "low": 199.7821, "close": 200.3811, "volume": 5221.07, "close_time": 1635537599999}, {"open_time": 1635537600000, "open": 201.0519, "high": 203.75, "low": 199.1603, "close": 202.6422, "volume": 3536.4, "close_time": 1635541199999}, {"open_time": 1635541200000, "open": 202.2199, "high": 202.7112, "low": 200.5783, "close": 201.4152, "volume": 819.72, "close_time": 1635544799999}, {"open_time": 1635544800000, "open": 201.4307, "high": 202.0, "low": 199.5412, "close": 200.0479, "volume": 784.67, "close_time": 1635548399999}, {"open_time": 1635548400000, "open": 200.6003, "high": 200.7629, "low": 199.5402, "close": 200.3836, "volume": 477.51, "close_time": 1635551999999}, {"open_time": 1635552000000, "open": 200.4868, "high": 200.5728, "low": 198.6088, "close": 199.0763, "volume": 4434.97, "close_time": 1635555599999}, {"open_time": 1635555600000, "open": 198.9351, "high": 199.2525, "low": 196.7243, "close": 197.1575, "volume": 1823.54, "close_time": 1635559199999}, {"open_time": 1635559200000, "open": 197.1576, "high": 197.9395, "low": 196.5, "close": 197.422, "volume": 1247.06, "close_time": 1635562799999}, {"open_time": 1635562800000, "open": 197.422, "high": 198.18, "low": 196.5919, "close": 196.8615, "volume": 1619.68, "close_time": 1635566399999}, {"open_time": 1635566400000, "open": 197.0511, "high": 197.8616, "low": 196.5636, "close": 196.8386, "volume": 508.24, "close_time": 1635569999999}, {"open_time": 1635570000000, "open": 196.6221, "high": 197.5194, "low": 196.2316, "close": 196.605, "volume": 611.49, "close_time": 1635573599999}, {"open_time": 1635573600000, "open": 196.5588, "high": 197.1038, "low": 196.0232, "close": 196.9552, "volume": 496.47, "close_time": 1635577199999}, {"open_time": 1635577200000, "open": 196.5343, "high": 199.0259, "low": 196.4769, "close": 197.9688, "volume": 1653.65, "close_time": 1635580799999}, {"open_time": 1635580800000, "open": 198.2538, "high": 198.3094, "low": 195.17, "close": 196.183, "volume": 967.76, "close_time": 1635584399999}, {"open_time": 1635584400000, "open": 196.1591, "high": 197.4166, "low": 195.7074, "close": 196.8188, "volume": 956.75, "close_time": 1635587999999}, {"open_time": 1635588000000, "open": 196.8281, "high": 198.1672, "low": 195.2994, "close": 197.6391, "volume": 1675.4, "close_time": 1635591599999}, {"open_time": 1635591600000, "open": 197.7981, "high": 197.7981, "low": 196.4174, "close": 196.9691, "volume": 1175.65, "close_time": 1635595199999}, {"open_time": 1635595200000, "open": 197.1381, "high": 197.2884, "low": 195.5405, "close": 195.6894, "volume": 942.29, "close_time": 1635598799999}, {"open_time": 1635598800000, "open": 195.517, "high": 196.5982, "low": 193.3297, "close": 194.4203, "volume": 2299.79, "close_time": 1635602399999}, {"open_time": 1635602400000, "open": 194.3846, "high": 194.4754, "low": 190.3192, "close": 191.9006, "volume": 1740.69, "close_time": 1635605999999}, {"open_time": 1635606000000, "open": 192.0308, "high": 193.2682, "low": 191.978, "close": 193.2682, "volume": 794.83, "close_time": 1635609599999}, {"open_time": 1635609600000, "open": 193.2391, "high": 193.4662, "low": 191.4285, "close": 191.9947, "volume": 2098.14, "close_time": 1635613199999}, {"open_time": 1635613200000, "open": 192.1323, "high": 193.5798, "low": 191.1419, "close": 191.6, "volume": 1012.51, "close_time": 1635616799999}, {"open_time": 1635616800000, "open": 192.1986, "high": 194.1574, "low": 192.0562, "close": 194.0354, "volume": 708.0, "close_time": 1635620399999}, {"open_time": 1635620400000, "open": 193.5923, "high": 194.7497, "low": 193.4929, "close": 194.5776, "volume": 297.66, "close_time": 1635623999999}, {"open_time": 1635624000000, "open": 194.6621, "high": 195.4, "low": 193.4491, "close": 193.4491, "volume": 1731.37, "close_time": 1635627599999}, {"open_time": 1635627600000, "open": 193.4282, "high": 193.5064, "low": 191.2831, "close": 192.1165, "volume": 1400.84, "close_time": 1635631199999}, {"open_time": 1635631200000, "open": 192.0525, "high": 192.4108, "low": 187.4154, "close": 191.4334, "volume": 2526.05, "close_time": 1635634799999}, {"open_time": 1635634800000, "open": 190.9599, "high": 195.8118, "low": 190.9528, "close": 195.8118, "volume": 2353.61, "close_time": 1635638399999}, {"open_time": 1635638400000, "open": 195.8131, "high": 196.9413, "low": 193.9366, "close": 195.1342, "volume": 2072.98, "close_time": 1635641999999}, {"open_time": 1635642000000, "open": 195.2852, "high": 195.708, "low": 191.4893, "close": 191.5862, "volume": 1122.52, "close_time": 1635645599999}, {"open_time": 1635645600000, "open": 191.6358, "high": 194.3394, "low": 191.1809, "close": 193.481, "volume": 1619.71, "close_time": 1635649199999}, {"open_time": 1635649200000, "open": 193.0701, "high": 193.1569, "low": 191.6157, "close": 192.0137, "volume": 558.49, "close_time": 1635652799999}, {"open_time": 1635652800000, "open": 191.9932, "high": 192.354, "low": 190.2562, "close": 192.0501, "volume": 656.98, "close_time": 1635656399999}, {"open_time": 1635656400000, "open": 192.3824, "high": 192.5098, "low": 190.0333, "close": 190.9843, "volume": 909.67, "close_time": 1635659999999}, {"open_time": 1635660000000, "open": 191.0706, "high": 191.3216, "low": 189.1989, "close": 190.1791, "volume": 641.39, "close_time": 1635663599999}, {"open_time": 1635663600000, "open": 189.9855, "high": 190.95, "low": 189.188, "close": 190.5658, "volume": 818.11, "close_time": 1635667199999}, {"open_time": 1635667200000, "open": 190.5635, "high": 190.5635, "low": 188.053, "close": 189.5863, "volume": 511.98, "close_time": 1635670799999}, {"open_time": 1635670800000, "open": 188.9863, "high": 188.9863, "low": 187.4382, "close": 187.9254, "volume": 1017.03, "close_time": 1635674399999}, {"open_time": 1635674400000, "open": 187.752, "high": 188.9485, "low": 186.0751, "close": 187.6168, "volume": 825.26, "close_time": 1635677999999}, {"open_time": 1635678000000, "open": 187.4434, "high": 188.0157, "low": 185.9695, "close": 186.1266, "volume": 881.7, "close_time": 1635681599999}, {"open_time": 1635681600000, "open": 186.3691, "high": 190.0117, "low": 185.7852, "close": 187.4473, "volume": 2785.15, "close_time": 1635685199999}, {"open_time": 1635685200000, "open": 187.449, "high": 191.8011, "low": 185.4457, "close": 189.9081, "volume": 2258.22, "close_time": 1635688799999}, {"open_time": 1635688800000, "open": 189.556, "high": 194.9224, "low": 188.0228, "close": 194.453, "volume": 3054.77, "close_time": 1635692399999}, {"open_time": 1635692400000, "open": 194.6325, "high": 201.9067, "low": 194.3858, "close": 195.0438, "volume": 6138.95, "close_time": 1635695999999}, {"open_time": 1635696000000, "open": 195.0551, "high": 198.155, "low": 193.1529, "close": 197.1634, "volume": 4037.36, "close_time": 1635699599999}, {"open_time": 1635699600000, "open": 197.591, "high": 198.5474, "low": 195.5, "close": 195.9785, "volume": 1707.14, "close_time": 1635703199999}, {"open_time": 1635703200000, "open": 195.906, "high": 197.1521, "low": 194.3685, "close": 196.3452, "volume": 1593.7, "close_time": 1635706799999}, {"open_time": 1635706800000, "open": 197.1366, "high": 197.7337, "low": 194.9926, "close": 195.9215, "volume": 728.75, "close_time": 1635710399999}, {"open_time": 1635710400000, "open": 195.9943, "high": 198.8085, "low": 195.0729, "close": 198.1192, "volume": 1206.78, "close_time": 1635713999999}, {"open_time": 1635714000000, "open": 198.7126, "high": 204.9468, "low": 198.4805, "close": 204.2994, "volume": 4938.78, "close_time": 1635717599999}, {"open_time": 1635717600000, "open": 204.3389, "high": 204.9146, "low": 201.9697, "close": 201.9697, "volume": 3900.77, "close_time": 1635721199999}, {"open_time": 1635721200000, "open": 202.1315, "high": 202.9926, "low": 200.5691, "close": 202.5629, "volume": 3293.57, "close_time": 1635724799999}, {"open_time": 1635724800000, "open": 202.6406, "high": 209.4221, "low": 202.03, "close": 208.0136, "volume": 8117.97, "close_time": 1635728399999}, {"open_time": 1635728400000, "open": 208.3723, "high": 209.9525, "low": 205.6527, "close": 205.8075, "volume": 2730.8, "close_time": 1635731999999}, {"open_time": 1635732000000, "open": 206.1028, "high": 206.55, "low": 198.8131, "close": 201.4345, "volume": 6831.39, "close_time": 1635735599999}, {"open_time": 1635735600000, "open": 201.4293, "high": 203.9765, "low": 200.3244, "close": 200.9295, "volume": 2530.12, "close_time": 1635739199999}, {"open_time": 1635739200000, "open": 200.4198, "high": 203.7571, "low": 197.7393, "close": 202.7887, "volume": 3870.04, "close_time": 1635742799999}, {"open_time": 1635742800000, "open": 202.2261, "high": 205.2056, "low": 202.2261, "close": 203.2347, "volume": 1435.98, "close_time": 1635746399999}, {"open_time": 1635746400000, "open": 202.8464, "high": 207.8855, "low": 202.0613, "close": 207.1489, "volume": 4585.96, "close_time": 1635749999999}, {"open_time": 1635750000000, "open": 207.2483, "high": 210.0432, "low": 207.2483, "close": 209.9973, "volume": 4295.26, "close_time": 1635753599999}, {"open_time": 1635753600000, "open": 209.65, "high": 211.882, "low": 206.6146, "close": 207.4057, "volume": 3149.99, "close_time": 1635757199999}, {"open_time": 1635757200000, "open": 207.441, "high": 210.4668, "low": 207.1482, "close": 208.0168, "volume": 1859.91, "close_time": 1635760799999}, {"open_time": 1635760800000, "open": 207.9732, "high": 208.0936, "low": 205.3848, "close": 206.8974, "volume": 2080.42, "close_time": 1635764399999}, {"open_time": 1635764400000, "open": 207.0909, "high": 207.3833, "low": 204.1566, "close": 204.6464, "volume": 851.15, "close_time": 1635767999999}, {"open_time": 1635768000000, "open": 205.0545, "high": 206.4264, "low": 203.8327, "close": 204.1919, "volume": 1301.81, "close_time": 1635771599999}, {"open_time": 1635771600000, "open": 204.402, "high": 205.6946, "low": 203.0263, "close": 203.8806, "volume": 1376.56, "close_time": 1635775199999}, {"open_time": 1635775200000, "open": 203.7669, "high": 204.9146, "low": 201.1059, "close": 202.1162, "volume": 3041.47, "close_time": 1635778799999}, {"open_time": 1635778800000, "open": 202.4511, "high": 204.1185, "low": 201.8485, "close": 204.0, "volume": 1771.75, "close_time": 1635782399999}, {"open_time": 1635782400000, "open": 204.0, "high": 204.2932, "low": 200.5479, "close": 200.7753, "volume": 4202.77, "close_time": 1635785999999}, {"open_time": 1635786000000, "open": 200.7454, "high": 202.4787, "low": 199.75, "close": 201.4092, "volume": 1876.7, "close_time": 1635789599999}, {"open_time": 1635789600000, "open": 201.5122, "high": 201.5122, "low": 198.92, "close": 199.5194, "volume": 1808.98, "close_time": 1635793199999}, {"open_time": 1635793200000, "open": 199.3003, "high": 204.4561, "low": 198.9627, "close": 204.1378, "volume": 3435.43, "close_time": 1635796799999}, {"open_time": 1635796800000, "open": 203.9417, "high": 206.186, "low": 201.876, "close": 202.2021, "volume": 4497.52, "close_time": 1635800399999}, {"open_time": 1635800400000, "open": 202.3485, "high": 203.1054, "low": 200.7397, "close": 203.1054, "volume": 1380.21, "close_time": 1635803999999}, {"open_time": 1635804000000, "open": 202.7769, "high": 204.863, "low": 202.7769, "close": 203.3258, "volume": 944.97, "close_time": 1635807599999}, {"open_time": 1635807600000, "open": 203.4729, "high": 204.2396, "low": 203.0, "close": 203.8117, "volume": 679.07, "close_time": 1635811199999}, {"open_time": 1635811200000, "open": 203.8284, "high": 204.2499, "low": 201.0715, "close": 201.8623, "volume": 1153.09, "close_time": 1635814799999}, {"open_time": 1635814800000, "open": 202.0614, "high": 204.1336, "low": 200.6136, "close": 202.3171, "volume": 908.31, "close_time": 1635818399999}, {"open_time": 1635818400000, "open": 202.4124, "high": 203.2074, "low": 201.8291, "close": 202.4252, "volume": 947.65, "close_time": 1635821999999}, {"open_time": 1635822000000, "open": 202.3914, "high": 204.6771, "low": 202.3914, "close": 203.8782, "volume": 410.02, "close_time": 1635825599999}, {"open_time": 1635825600000, "open": 204.1548, "high": 205.0129, "low": 203.2544, "close": 204.35, "volume": 819.07, "close_time": 1635829199999}, {"open_time": 1635829200000, "open": 204.206, "high": 205.5197, "low": 203.442, "close": 205.1506, "volume": 404.46, "close_time": 1635832799999}, {"open_time": 1635832800000, "open": 205.403, "high": 205.7974, "low": 203.7447, "close": 203.985, "volume": 679.43, "close_time": 1635836399999}, {"open_time": 1635836400000, "open": 204.4211, "high": 204.4211, "low": 202.7559, "close": 203.4029, "volume": 339.19, "close_time": 1635839999999}, {"open_time": 1635840000000, "open": 203.5604, "high": 204.1142, "low": 202.4268, "close": 203.7403, "volume": 209.35, "close_time": 1635843599999}, {"open_time": 1635843600000, "open": 203.2075, "high": 206.4754, "low": 202.9936, "close": 205.9761, "volume": 526.31, "close_time": 1635847199999}, {"open_time": 1635847200000, "open": 206.45, "high": 207.5324, "low": 205.6491, "close": 206.0002, "volume": 5752.71, "close_time": 1635850799999}, {"open_time": 1635850800000, "open": 205.9773, "high": 207.8855, "low": 204.2297, "close": 204.3826, "volume": 3521.7, "close_time": 1635854399999}, {"open_time": 1635854400000, "open": 204.389, "high": 205.554, "low": 204.36, "close": 204.5835, "volume": 457.8, "close_time": 1635857999999}, {"open_time": 1635858000000, "open": 205.154, "high": 206.2311, "low": 204.8545, "close": 206.2311, "volume": 815.43, "close_time": 1635861599999}, {"open_time": 1635861600000, "open": 206.1461, "high": 206.612, "low": 203.7681, "close": 204.3561, "volume": 1205.21, "close_time": 1635865199999}, {"open_time": 1635865200000, "open": 204.4601, "high": 208.8954, "low": 204.2179, "close": 208.8637, "volume": 2097.85, "close_time": 1635868799999}, {"open_time": 1635868800000, "open": 208.8957, "high": 212.0551, "low": 206.673, "close": 211.9345, "volume": 7370.7, "close_time": 1635872399999}, {"open_time": 1635872400000, "open": 212.0112, "high": 214.3986, "low": 210.3668, "close": 213.9857, "volume": 7874.86, "close_time": 1635875999999}, {"open_time": 1635876000000, "open": 213.7216, "high": 216.8002, "low": 211.8789, "close": 212.3856, "volume": 6590.44, "close_time": 1635879599999}, {"open_time": 1635879600000, "open": 212.388, "high": 217.7004, "low": 212.2902, "close": 217.2, "volume": 7003.64, "close_time": 1635883199999}, {"open_time": 1635883200000, "open": 217.2, "high": 217.9477, "low": 214.5396, "close": 215.8046, "volume": 8319.05, "close_time": 1635886799999}, {"open_time": 1635886800000, "open": 215.6531, "high": 216.0, "low": 213.102, "close": 214.1741, "volume": 7831.1, "close_time": 1635890399999}, {"open_time": 1635890400000, "open": 214.2354, "high": 216.075, "low": 212.2192, "close": 214.4206, "volume": 4583.28, "close_time": 1635893999999}, {"open_time": 1635894000000, "open": 214.8462, "high": 222.3156, "low": 212.5537, "close": 220.8527, "volume": 11095.98, "close_time": 1635897599999}, {"open_time": 1635897600000, "open": 220.9831, "high": 224.3739, "low": 215.529, "close": 223.956, "volume": 10356.17, "close_time": 1635901199999}, {"open_time": 1635901200000, "open": 224.0783, "high": 229.8143, "low": 222.4309, "close": 226.8679, "volume": 16505.89, "close_time": 1635904799999}, {"open_time": 1635904800000, "open": 226.8566, "high": 230.0, "low": 224.4123, "close": 227.3537, "volume": 12118.48, "close_time": 1635908399999}, {"open_time": 1635908400000, "open": 227.4173, "high": 231.8249, "low": 225.3979, "close": 229.4589, "volume": 18142.53, "close_time": 1635911999999}, {"open_time": 1635912000000, "open": 229.4681, "high": 229.4975, "low": 224.0227, "close": 224.4131, "volume": 4489.69, "close_time": 1635915599999}, {"open_time": 1635915600000, "open": 224.2316, "high": 229.6636, "low": 224.2316, "close": 229.5977, "volume": 3234.57, "close_time": 1635919199999}, {"open_time": 1635919200000, "open": 229.3529, "high": 230.9694, "low": 226.6131, "close": 227.4577, "volume": 2827.39, "close_time": 1635922799999}, {"open_time": 1635922800000, "open": 227.5773, "high": 232.5358, "low": 227.1617, "close": 231.9889, "volume": 4150.53, "close_time": 1635926399999}, {"open_time": 1635926400000, "open": 232.5142, "high": 232.626, "low": 227.3935, "close": 227.9262, "volume": 2574.17, "close_time": 1635929999999}, {"open_time": 1635930000000, "open": 227.527, "high": 233.7036, "low": 226.9139, "close": 233.6971, "volume": 5025.07, "close_time": 1635933599999}, {"open_time": 1635933600000, "open": 233.4388, "high": 234.9767, "low": 232.1687, "close": 232.742, "volume": 5936.24, "close_time": 1635937199999}, {"open_time": 1635937200000, "open": 232.4519, "high": 233.3938, "low": 228.5883, "close": 231.8692, "volume": 2906.03, "close_time": 1635940799999}, {"open_time": 1635940800000, "open": 231.5446, "high": 231.9352, "low": 224.0777, "close": 226.7393, "volume": 5135.87, "close_time": 1635944399999}, {"open_time": 1635944400000, "open": 226.7915, "high": 229.2847, "low": 223.0692, "close": 225.7488, "volume": 4866.43, "close_time": 1635947999999}, {"open_time": 1635948000000, "open": 225.4289, "high": 227.8472, "low": 223.4744, "close": 226.3778, "volume": 2841.98, "close_time": 1635951599999}, {"open_time": 1635951600000, "open": 225.8175, "high": 227.2089, "low": 223.8974, "close": 225.3414, "volume": 2493.4, "close_time": 1635955199999}, {"open_time": 1635955200000, "open": 225.2787, "high": 228.0874, "low": 221.3797, "close": 222.5502, "volume": 8908.5, "close_time": 1635958799999}, {"open_time": 1635958800000, "open": 222.7364, "high": 226.3525, "low": 222.2834, "close": 225.6971, "volume": 2598.06, "close_time": 1635962399999}, {"open_time": 1635962400000, "open": 225.2878, "high": 236.6773, "low": 222.752, "close": 236.577, "volume": 8529.22, "close_time": 1635965999999}, {"open_time": 1635966000000, "open": 236.577, "high": 237.9, "low": 234.3854, "close": 234.7469, "volume": 6182.6, "close_time": 1635969599999}, {"open_time": 1635969600000, "open": 234.7469, "high": 240.6934, "low": 234.488, "close": 238.6733, "volume": 8613.05, "close_time": 1635973199999}, {"open_time": 1635973200000, "open": 238.8944, "high": 246.4439, "low": 238.8944, "close": 240.894, "volume": 11134.91, "close_time": 1635976799999}, {"open_time": 1635976800000, "open": 240.8872, "high": 243.2683, "low": 238.5756, "close": 242.5684, "volume": 6850.13, "close_time": 1635980399999}, {"open_time": 1635980400000, "open": 242.8984, "high": 245.7334, "low": 239.5387, "close": 243.2995, "volume": 7188.25, "close_time": 1635983999999}, {"open_time": 1635984000000, "open": 243.254, "high": 246.7706, "low": 239.0955, "close": 246.2437, "volume": 8189.28, "close_time": 1635987599999}, {"open_time": 1635987600000, "open": 246.2437, "high": 247.8225, "low": 242.6, "close": 242.6213, "volume": 6693.45, "close_time": 1635991199999}, {"open_time": 1635991200000, "open": 242.6237, "high": 243.3611, "low": 240.023, "close": 242.2787, "volume": 3322.36, "close_time": 1635994799999}, {"open_time": 1635994800000, "open": 242.3121, "high": 242.6037, "low": 237.9878, "close": 238.2797, "volume": 2337.72, "close_time": 1635998399999}, {"open_time": 1635998400000, "open": 238.1592, "high": 242.6997, "low": 238.1592, "close": 242.0898, "volume": 1891.82, "close_time": 1636001999999}, {"open_time": 1636002000000, "open": 241.6673, "high": 242.2564, "low": 235.6991, "close": 235.9916, "volume": 1490.63, "close_time": 1636005599999}, {"open_time": 1636005600000, "open": 235.8985, "high": 242.6736, "low": 235.8868, "close": 242.1804, "volume": 4992.15, "close_time": 1636009199999}, {"open_time": 1636009200000, "open": 242.4395, "high": 244.135, "low": 236.8785, "close": 237.7426, "volume": 4583.84, "close_time": 1636012799999}, {"open_time": 1636012800000, "open": 238.0082, "high": 242.2132, "low": 237.4999, "close": 238.3969, "volume": 2967.76, "close_time": 1636016399999}, {"open_time": 1636016400000, "open": 238.2353, "high": 240.7058, "low": 236.8334, "close": 239.7349, "volume": 1822.48, "close_time": 1636019999999}, {"open_time": 1636020000000, "open": 239.5587, "high": 243.2683, "low": 238.1381, "close": 242.5738, "volume": 3210.87, "close_time": 1636023599999}, {"open_time": 1636023600000, "open": 241.9403, "high": 243.9506, "low": 237.7965, "close": 238.6606, "volume": 4330.38, "close_time": 1636027199999}, {"open_time": 1636027200000, "open": 238.7765, "high": 242.9495, "low": 238.2072, "close": 239.4093, "volume": 3371.01, "close_time": 1636030799999}, {"open_time": 1636030800000, "open": 239.5408, "high": 243.141, "low": 238.4339, "close": 242.8702, "volume": 10929.96, "close_time": 1636034399999}, {"open_time": 1636034400000, "open": 242.5575, "high": 245.4397, "low": 241.2631, "close": 242.4891, "volume": 7481.19, "close_time": 1636037999999}, {"open_time": 1636038000000, "open": 242.477, "high": 242.8593, "low": 236.0526, "close": 238.5768, "volume": 4827.56, "close_time": 1636041599999}, {"open_time": 1636041600000, "open": 238.5993, "high": 242.6037, "low": 234.3227, "close": 241.6545, "volume": 6743.82, "close_time": 1636045199999}, {"open_time": 1636045200000, "open": 241.4062, "high": 242.1484, "low": 237.1941, "close": 237.1941, "volume": 3296.63, "close_time": 1636048799999}, {"open_time": 1636048800000, "open": 237.1822, "high": 241.6297, "low": 236.4536, "close": 238.1019, "volume": 3009.64, "close_time": 1636052399999}, {"open_time": 1636052400000, "open": 237.9361, "high": 241.663, "low": 237.9027, "close": 240.5912, "volume": 2927.52, "close_time": 1636055999999}, {"open_time": 1636056000000, "open": 240.348, "high": 248.7908, "low": 239.0203, "close": 248.6091, "volume": 10699.62, "close_time": 1636059599999}, {"open_time": 1636059600000, "open": 248.768, "high": 248.8745, "low": 245.3197, "close": 248.0316, "volume": 2228.89, "close_time": 1636063199999}, {"open_time": 1636063200000, "open": 248.5199, "high": 250.0, "low": 245.2423, "close": 248.0287, "volume": 7093.98, "close_time": 1636066799999}, {"open_time": 1636066800000, "open": 247.5857, "high": 250.2806, "low": 246.5389, "close": 247.0968, "volume": 3156.67, "close_time": 1636070399999}, {"open_time": 1636070400000, "open": 247.166, "high": 248.3197, "low": 241.2366, "close": 241.5376, "volume": 7084.96, "close_time": 1636073999999}, {"open_time": 1636074000000, "open": 241.2242, "high": 244.6549, "low": 240.6781, "close": 244.2218, "volume": 6416.85, "close_time": 1636077599999}, {"open_time": 1636077600000, "open": 244.4309, "high": 244.566, "low": 241.7316, "close": 241.7316, "volume": 3073.15, "close_time": 1636081199999}, {"open_time": 1636081200000, "open": 241.7788, "high": 244.1584, "low": 241.0, "close": 243.0517, "volume": 5407.6, "close_time": 1636084799999}, {"open_time": 1636084800000, "open": 243.1272, "high": 244.3215, "low": 241.3326, "close": 241.6413, "volume": 4144.91, "close_time": 1636088399999}, {"open_time": 1636088400000, "open": 241.7229, "high": 243.0331, "low": 240.3935, "close": 242.5986, "volume": 1635.45, "close_time": 1636091999999}, {"open_time": 1636092000000, "open": 242.5616, "high": 244.1743, "low": 241.7316, "close": 242.6988, "volume": 1200.43, "close_time": 1636095599999}, {"open_time": 1636095600000, "open": 242.6988, "high": 244.215, "low": 242.2403, "close": 242.8007, "volume": 1527.58, "close_time": 1636099199999}, {"open_time": 1636099200000, "open": 242.6802, "high": 243.7978, "low": 242.0612, "close": 243.3939, "volume": 409.92, "close_time": 1636102799999}, {"open_time": 1636102800000, "open": 243.0244, "high": 243.4249, "low": 239.6396, "close": 240.9423, "volume": 911.08, "close_time": 1636106399999}, {"open_time": 1636106400000, "open": 241.1053, "high": 241.8428, "low": 236.923, "close": 238.0716, "volume": 1889.32, "close_time": 1636109999999}, {"open_time": 1636110000000, "open": 238.0358, "high": 238.8722, "low": 236.2472, "close": 236.4236, "volume": 1826.83, "close_time": 1636113599999}, {"open_time": 1636113600000, "open": 236.5343, "high": 237.9132, "low": 235.4719, "close": 237.2218, "volume": 1635.25, "close_time": 1636117199999}, {"open_time": 1636117200000, "open": 237.4949, "high": 238.7144, "low": 236.9074, "close": 237.4627, "volume": 1989.53, "close_time": 1636120799999}, {"open_time": 1636120800000, "open": 237.817, "high": 237.9576, "low": 231.2642, "close": 232.2137, "volume": 4939.01, "close_time": 1636124399999}, {"open_time": 1636124400000, "open": 232.3352, "high": 234.9647, "low": 230.4247, "close": 233.4208, "volume": 5270.63, "close_time": 1636127999999}, {"open_time": 1636128000000, "open": 233.4308, "high": 235.9468, "low": 232.4559, "close": 235.646, "volume": 2483.27, "close_time": 1636131599999}, {"open_time": 1636131600000, "open": 235.3619, "high": 236.1722, "low": 234.0546, "close": 235.9407, "volume": 1023.04, "close_time": 1636135199999}, {"open_time": 1636135200000, "open": 236.1745, "high": 238.7861, "low": 234.4777, "close": 237.2976, "volume": 3213.03, "close_time": 1636138799999}, {"open_time": 1636138800000, "open": 237.262, "high": 237.262, "low": 233.6759, "close": 235.9155, "volume": 2105.88, "close_time": 1636142399999}, {"open_time": 1636142400000, "open": 235.7868, "high": 236.0374, "low": 230.8091, "close": 232.7975, "volume": 5231.2, "close_time": 1636145999999}, {"open_time": 1636146000000, "open": 232.8091, "high": 235.8286, "low": 232.8091, "close": 235.444, "volume": 1182.19, "close_time": 1636149599999}, {"open_time": 1636149600000, "open": 235.2391, "high": 237.897, "low": 234.8385, "close": 236.5935, "volume": 20630.98, "close_time": 1636153199999}, {"open_time": 1636153200000, "open": 236.7297, "high": 238.1149, "low": 235.2047, "close": 235.9785, "volume": 4430.08, "close_time": 1636156799999}, {"open_time": 1636156800000, "open": 235.8569, "high": 241.4255, "low": 234.8617, "close": 241.2221, "volume": 2248.25, "close_time": 1636160399999}, {"open_time": 1636160400000, "open": 241.1264, "high": 242.0395, "low": 238.4063, "close": 239.5796, "volume": 2224.04, "close_time": 1636163999999}, {"open_time": 1636164000000, "open": 239.502, "high": 240.0557, "low": 238.143, "close": 239.0367, "volume": 1337.4, "close_time": 1636167599999}, {"open_time": 1636167600000, "open": 239.1077, "high": 240.3954, "low": 237.9965, "close": 240.1096, "volume": 1686.87, "close_time": 1636171199999}, {"open_time": 1636171200000, "open": 239.6797, "high": 243.9117, "low": 239.6797, "close": 243.0564, "volume": 3692.66, "close_time": 1636174799999}, {"open_time": 1636174800000, "open": 243.11, "high": 245.7759, "low": 243.11, "close": 245.4666, "volume": 10570.32, "close_time": 1636178399999}, {"open_time": 1636178400000, "open": 245.637, "high": 247.4211, "low": 244.5246, "close": 247.4114, "volume": 2303.1, "close_time": 1636181999999}, {"open_time": 1636182000000, "open": 247.1436, "high": 247.9046, "low": 241.3607, "close": 245.8759, "volume": 2168.19, "close_time": 1636185599999}, {"open_time": 1636185600000, "open": 246.0107, "high": 249.7, "low": 244.937, "close": 247.8484, "volume": 5848.2, "close_time": 1636189199999}, {"open_time": 1636189200000, "open": 247.8825, "high": 248.2887, "low": 245.7688, "close": 245.7688, "volume": 670.93, "close_time": 1636192799999}, {"open_time": 1636192800000, "open": 246.0264, "high": 247.8199, "low": 242.1052, "close": 242.7407, "volume": 1591.55, "close_time": 1636196399999}, {"open_time": 1636196400000, "open": 242.5486, "high": 244.5017, "low": 240.0189, "close": 242.3659, "volume": 4450.03, "close_time": 1636199999999}, {"open_time": 1636200000000, "open": 242.1547, "high": 243.4338, "low": 237.7937, "close": 242.181, "volume": 5565.36, "close_time": 1636203599999}, {"open_time": 1636203600000, "open": 242.1317, "high": 244.2956, "low": 242.1317, "close": 243.406, "volume": 955.65, "close_time": 1636207199999}, {"open_time": 1636207200000, "open": 243.1341, "high": 246.715, "low": 241.6, "close": 245.3804, "volume": 1906.46, "close_time": 1636210799999}, {"open_time": 1636210800000, "open": 245.3572, "high": 254.3939, "low": 245.3572, "close": 253.2, "volume": 7193.84, "close_time": 1636214399999}, {"open_time": 1636214400000, "open": 253.2, "high": 254.8824, "low": 248.2056, "close": 250.005, "volume": 8240.58, "close_time": 1636217999999}, {"open_time": 1636218000000, "open": 249.7466, "high": 253.9888, "low": 249.6031, "close": 251.6982, "volume": 4611.33, "close_time": 1636221599999}, {"open_time": 1636221600000, "open": 251.9409, "high": 253.0949, "low": 250.205, "close": 252.2373, "volume": 995.18, "close_time": 1636225199999}, {"open_time": 1636225200000, "open": 252.2406, "high": 254.9504, "low": 251.1474, "close": 254.3945, "volume": 1445.23, "close_time": 1636228799999}, {"open_time": 1636228800000, "open": 254.5646, "high": 255.6, "low": 252.2979, "close": 252.7851, "volume": 2386.74, "close_time": 1636232399999}, {"open_time": 1636232400000, "open": 252.7974, "high": 259.7806, "low": 252.5598, "close": 257.0244, "volume": 4219.91, "close_time": 1636235999999}, {"open_time": 1636236000000, "open": 257.3613, "high": 257.9469, "low": 255.3584, "close": 256.2153, "volume": 967.26, "close_time": 1636239599999}, {"open_time": 1636239600000, "open": 256.7401, "high": 259.0544, "low": 256.2592, "close": 258.4172, "volume": 4155.11, "close_time": 1636243199999}, {"open_time": 1636243200000, "open": 258.4957, "high": 258.5, "low": 252.7428, "close": 253.372, "volume": 7044.91, "close_time": 1636246799999}, {"open_time": 1636246800000, "open": 253.5931, "high": 255.9588, "low": 252.1398, "close": 252.1398, "volume": 3578.17, "close_time": 1636250399999}, {"open_time": 1636250400000, "open": 252.2035, "high": 253.5137, "low": 251.2733, "close": 252.5481, "volume": 1282.16, "close_time": 1636253999999}, {"open_time": 1636254000000, "open": 252.4735, "high": 255.1631, "low": 252.2508, "close": 254.0955, "volume": 3233.53, "close_time": 1636257599999}, {"open_time": 1636257600000, "open": 254.4317, "high": 255.7049, "low": 252.567, "close": 255.5769, "volume": 3954.25, "close_time": 1636261199999}, {"open_time": 1636261200000, "open": 255.655, "high": 258.4658, "low": 254.4582, "close": 256.8187, "volume": 2066.26, "close_time": 1636264799999}, {"open_time": 1636264800000, "open": 256.5626, "high": 258.5618, "low": 254.8233, "close": 254.8993, "volume": 2226.54, "close_time": 1636268399999}, {"open_time": 1636268400000, "open": 255.3133, "high": 255.8897, "low": 252.8639, "close": 253.0305, "volume": 1406.78, "close_time": 1636271999999}, {"open_time": 1636272000000, "open": 253.0332, "high": 253.7761, "low": 249.9997, "close": 251.1729, "volume": 2478.89, "close_time": 1636275599999}, {"open_time": 1636275600000, "open": 251.398, "high": 253.4258, "low": 250.2801, "close": 251.9684, "volume": 1229.74, "close_time": 1636279199999}, {"open_time": 1636279200000, "open": 252.9747, "high": 252.9747, "low": 250.2352, "close": 252.0053, "volume": 3161.24, "close_time": 1636282799999}, {"open_time": 1636282800000, "open": 251.9229, "high": 252.9998, "low": 250.5167, "close": 252.9998, "volume": 607.19, "close_time": 1636286399999}, {"open_time": 1636286400000, "open": 252.7637, "high": 254.4006, "low": 251.3317, "close": 252.7904, "volume": 889.84, "close_time": 1636289999999}, {"open_time": 1636290000000, "open": 252.9903, "high": 253.8045, "low": 251.34, "close": 251.4932, "volume": 1932.47, "close_time": 1636293599999}, {"open_time": 1636293600000, "open": 251.3317, "high": 252.3336, "low": 250.7622, "close": 250.7622, "volume": 446.34, "close_time": 1636297199999}, {"open_time": 1636297200000, "open": 250.77, "high": 252.8811, "low": 250.7496, "close": 252.1871, "volume": 1006.2, "close_time": 1636300799999}, {"open_time": 1636300800000, "open": 252.3013, "high": 253.4599, "low": 251.3317, "close": 251.3317, "volume": 934.75, "close_time": 1636304399999}, {"open_time": 1636304400000, "open": 251.4644, "high": 251.612, "low": 249.6331, "close": 250.8251, "volume": 1389.62, "close_time": 1636307999999}, {"open_time": 1636308000000, "open": 250.7884, "high": 251.187, "low": 248.2704, "close": 249.8081, "volume": 3324.71, "close_time": 1636311599999}, {"open_time": 1636311600000, "open": 249.4398, "high": 250.5009, "low": 246.6894, "close": 246.9637, "volume": 3424.52, "close_time": 1636315199999}, {"open_time": 1636315200000, "open": 246.8996, "high": 249.1217, "low": 245.6234, "close": 248.7853, "volume": 2932.2, "close_time": 1636318799999}, {"open_time": 1636318800000, "open": 249.1058, "high": 249.1058, "low": 247.1245, "close": 247.1492, "volume": 1896.26, "close_time": 1636322399999}, {"open_time": 1636322400000, "open": 247.3385, "high": 250.2806, "low": 247.3385, "close": 249.2824, "volume": 1192.69, "close_time": 1636325999999}, {"open_time": 1636326000000, "open": 249.464, "high": 250.5964, "low": 249.0897, "close": 249.3727, "volume": 620.6, "close_time": 1636329599999}, {"open_time": 1636329600000, "open": 249.8225, "high": 250.0578, "low": 242.7421, "close": 247.1682, "volume": 4342.92, "close_time": 1636333199999}, {"open_time": 1636333200000, "open": 247.0911, "high": 247.0911, "low": 240.7802, "close": 241.5988, "volume": 3119.33, "close_time": 1636336799999}, {"open_time": 1636336800000, "open": 241.567, "high": 244.7528, "low": 240.5892, "close": 244.3798, "volume": 1664.07, "close_time": 1636340399999}, {"open_time": 1636340400000, "open": 244.4162, "high": 249.5, "low": 244.3074, "close": 248.195, "volume": 1586.23, "close_time": 1636343999999}, {"open_time": 1636344000000, "open": 248.4121, "high": 248.5553, "low": 246.2878, "close": 247.9852, "volume": 1029.78, "close_time": 1636347599999}, {"open_time": 1636347600000, "open": 248.1517, "high": 249.2005, "low": 245.9926, "close": 247.7142, "volume": 942.3, "close_time": 1636351199999}, {"open_time": 1636351200000, "open": 247.5806, "high": 247.5806, "low": 243.9104, "close": 244.422, "volume": 1330.26, "close_time": 1636354799999}, {"open_time": 1636354800000, "open": 244.3967, "high": 246.1361, "low": 244.184, "close": 246.1113, "volume": 1131.78, "close_time": 1636358399999}, {"open_time": 1636358400000, "open": 245.9177, "high": 247.6659, "low": 243.192, "close": 243.6196, "volume": 581.22, "close_time": 1636361999999}, {"open_time": 1636362000000, "open": 243.3869, "high": 244.6096, "low": 242.5165, "close": 243.843, "volume": 359.68, "close_time": 1636365599999}, {"open_time": 1636365600000, "open": 244.1246, "high": 245.9011, "low": 243.9358, "close": 244.0, "volume": 1079.62, "close_time": 1636369199999}, {"open_time": 1636369200000, "open": 244.2969, "high": 244.2969, "low": 242.5443, "close": 243.8516, "volume": 1634.73, "close_time": 1636372799999}, {"open_time": 1636372800000, "open": 243.8637, "high": 244.5812, "low": 242.8206, "close": 243.6674, "volume": 1677.11, "close_time": 1636376399999}, {"open_time": 1636376400000, "open": 243.9398, "high": 245.8201, "low": 243.0916, "close": 243.2673, "volume": 426.4, "close_time": 1636379999999}, {"open_time": 1636380000000, "open": 243.2947, "high": 245.3066, "low": 242.8571, "close": 243.9236, "volume": 4202.93, "close_time": 1636383599999}, {"open_time": 1636383600000, "open": 244.0274, "high": 248.4769, "low": 243.2884, "close": 248.3216, "volume": 2472.78, "close_time": 1636387199999}, {"open_time": 1636387200000, "open": 248.334, "high": 253.1429, "low": 247.6487, "close": 248.0656, "volume": 5104.6, "close_time": 1636390799999}, {"open_time": 1636390800000, "open": 248.3062, "high": 249.8311, "low": 246.9082, "close": 249.8311, "volume": 955.38, "close_time": 1636394399999}, {"open_time": 1636394400000, "open": 249.6441, "high": 249.8185, "low": 247.0226, "close": 249.3647, "volume": 2556.13, "close_time": 1636397999999}, {"open_time": 1636398000000, "open": 248.9281, "high": 250.0, "low": 245.8416, "close": 246.315, "volume": 1877.44, "close_time": 1636401599999}, {"open_time": 1636401600000, "open": 246.2451, "high": 246.4388, "low": 242.6877, "close": 245.1403, "volume": 2015.55, "close_time": 1636405199999}, {"open_time": 1636405200000, "open": 245.0, "high": 247.8123, "low": 244.8198, "close": 247.3424, "volume": 1274.98, "close_time": 1636408799999}, {"open_time": 1636408800000, "open": 247.4012, "high": 247.4249, "low": 244.5534, "close": 246.049, "volume": 596.52, "close_time": 1636412399999}, {"open_time": 1636412400000, "open": 245.964, "high": 249.4514, "low": 245.6808, "close": 248.3777, "volume": 2241.79, "close_time": 1636415999999}, {"open_time": 1636416000000, "open": 248.276, "high": 253.0573, "low": 247.9839, "close": 250.0291, "volume": 2868.39, "close_time": 1636419599999}, {"open_time": 1636419600000, "open": 250.15, "high": 250.15, "low": 247.3038, "close": 249.5405, "volume": 1389.15, "close_time": 1636423199999}, {"open_time": 1636423200000, "open": 249.0, "high": 249.0, "low": 246.1864, "close": 246.6546, "volume": 841.55, "close_time": 1636426799999}, {"open_time": 1636426800000, "open": 246.7599, "high": 247.7142, "low": 246.2515, "close": 246.7034, "volume": 1290.85, "close_time": 1636430399999}, {"open_time": 1636430400000, "open": 246.9775, "high": 247.5726, "low": 245.3063, "close": 245.4557, "volume": 1734.67, "close_time": 1636433999999}, {"open_time": 1636434000000, "open": 245.2941, "high": 246.7151, "low": 245.1078, "close": 245.8907, "volume": 434.39, "close_time": 1636437599999}, {"open_time": 1636437600000, "open": 245.9492, "high": 246.7157, "low": 245.1397, "close": 246.7157, "volume": 639.66, "close_time": 1636441199999}, {"open_time": 1636441200000, "open": 246.8647, "high": 248.0799, "low": 246.0973, "close": 246.4205, "volume": 821.33, "close_time": 1636444799999}, {"open_time": 1636444800000, "open": 246.4331, "high": 247.43, "low": 245.4451, "close": 247.43, "volume": 837.13, "close_time": 1636448399999}, {"open_time": 1636448400000, "open": 247.3891, "high": 247.6243, "low": 246.5485, "close": 247.265, "volume": 426.6, "close_time": 1636451999999}, {"open_time": 1636452000000, "open": 247.1927, "high": 248.8525, "low": 246.7059, "close": 246.9363, "volume": 677.59, "close_time": 1636455599999}, {"open_time": 1636455600000, "open": 246.8941, "high": 247.7074, "low": 244.7873, "close": 245.921, "volume": 719.92, "close_time": 1636459199999}, {"open_time": 1636459200000, "open": 245.8638, "high": 246.2207, "low": 243.5509, "close": 244.0101, "volume": 2612.03, "close_time": 1636462799999}, {"open_time": 1636462800000, "open": 243.8748, "high": 245.7759, "low": 243.7703, "close": 245.587, "volume": 806.55, "close_time": 1636466399999}, {"open_time": 1636466400000, "open": 245.501, "high": 246.3538, "low": 243.6383, "close": 243.6383, "volume": 1064.32, "close_time": 1636469999999}, {"open_time": 1636470000000, "open": 243.5871, "high": 243.5871, "low": 236.553, "close": 240.541, "volume": 7223.89, "close_time": 1636473599999}, {"open_time": 1636473600000, "open": 240.6916, "high": 241.3667, "low": 237.8967, "close": 240.1261, "volume": 1344.26, "close_time": 1636477199999}, {"open_time": 1636477200000, "open": 240.1739, "high": 242.9709, "low": 238.2659, "close": 242.1336, "volume": 3218.86, "close_time": 1636480799999}, {"open_time": 1636480800000, "open": 242.6715, "high": 243.5977, "low": 239.825, "close": 239.825, "volume": 622.57, "close_time": 1636484399999}, {"open_time": 1636484400000, "open": 239.8993, "high": 241.3926, "low": 238.6103, "close": 240.3839, "volume": 1226.9, "close_time": 1636487999999}, {"open_time": 1636488000000, "open": 240.1147, "high": 242.4891, "low": 239.3062, "close": 242.2175, "volume": 539.41, "close_time": 1636491599999}, {"open_time": 1636491600000, "open": 242.0005, "high": 242.0045, "low": 240.0, "close": 241.8426, "volume": 820.63, "close_time": 1636495199999}, {"open_time": 1636495200000, "open": 241.6255, "high": 242.1741, "low": 239.6352, "close": 240.4629, "volume": 1090.98, "close_time": 1636498799999}, {"open_time": 1636498800000, "open": 240.2111, "high": 241.2625, "low": 238.7815, "close": 239.0232, "volume": 1034.64, "close_time": 1636502399999}, {"open_time": 1636502400000, "open": 239.2158, "high": 241.1144, "low": 236.4242, "close": 238.2627, "volume": 997.09, "close_time": 1636505999999}, {"open_time": 1636506000000, "open": 237.7229, "high": 240.6023, "low": 237.0062, "close": 239.8429, "volume": 3418.68, "close_time": 1636509599999}, {"open_time": 1636509600000, "open": 239.7133, "high": 241.1529, "low": 239.0203, "close": 239.6752, "volume": 611.08, "close_time": 1636513199999}, {"open_time": 1636513200000, "open": 239.6752, "high": 240.3249, "low": 235.8878, "close": 236.5298, "volume": 3338.07, "close_time": 1636516799999}, {"open_time": 1636516800000, "open": 236.5732, "high": 238.5452, "low": 235.448, "close": 238.5452, "volume": 653.92, "close_time": 1636520399999}, {"open_time": 1636520400000, "open": 238.3513, "high": 238.573, "low": 236.4635, "close": 237.439, "volume": 760.23, "close_time": 1636523999999}, {"open_time": 1636524000000, "open": 237.7145, "high": 240.8832, "low": 237.7145, "close": 240.8832, "volume": 1229.62, "close_time": 1636527599999}, {"open_time": 1636527600000, "open": 240.7719, "high": 243.2854, "low": 240.3752, "close": 241.1865, "volume": 5051.59, "close_time": 1636531199999}, {"open_time": 1636531200000, "open": 240.9889, "high": 242.8571, "low": 240.8236, "close": 241.4894, "volume": 768.76, "close_time": 1636534799999}, {"open_time": 1636534800000, "open": 241.9313, "high": 242.4107, "low": 240.5256, "close": 241.4952, "volume": 540.08, "close_time": 1636538399999}, {"open_time": 1636538400000, "open": 241.5533, "high": 243.1458, "low": 241.5533, "close": 242.7122, "volume": 451.29, "close_time": 1636541999999}, {"open_time": 1636542000000, "open": 242.6373, "high": 243.8687, "low": 240.5816, "close": 240.5816, "volume": 469.33, "close_time": 1636545599999}, {"open_time": 1636545600000, "open": 240.7016, "high": 241.843, "low": 237.0771, "close": 237.2617, "volume": 969.49, "close_time": 1636549199999}, {"open_time": 1636549200000, "open": 237.0532, "high": 241.6297, "low": 236.5247, "close": 241.6297, "volume": 3196.53, "close_time": 1636552799999}, {"open_time": 1636552800000, "open": 241.6383, "high": 244.0682, "low": 240.7803, "close": 241.6767, "volume": 1701.86, "close_time": 1636556399999}, {"open_time": 1636556400000, "open": 241.9762, "high": 248.0, "low": 241.9762, "close": 244.9085, "volume": 4447.5, "close_time": 1636559999999}, {"open_time": 1636560000000, "open": 245.0726, "high": 246.023, "low": 243.6383, "close": 243.9115, "volume": 987.44, "close_time": 1636563599999}, {"open_time": 1636563600000, "open": 243.649, "high": 244.9683, "low": 242.0663, "close": 242.7254, "volume": 1613.38, "close_time": 1636567199999}, {"open_time": 1636567200000, "open": 242.9507, "high": 242.9507, "low": 240.2092, "close": 240.5683, "volume": 901.98, "close_time": 1636570799999}, {"open_time": 1636570800000, "open": 240.734, "high": 242.2076, "low": 236.319, "close": 236.467, "volume": 1776.12, "close_time": 1636574399999}, {"open_time": 1636574400000, "open": 236.6031, "high": 238.7271, "low": 226.2958, "close": 229.4977, "volume": 8107.97, "close_time": 1636577999999}, {"open_time": 1636578000000, "open": 229.7321, "high": 233.936, "low": 217.5846, "close": 228.2191, "volume": 19227.6, "close_time": 1636581599999}, {"open_time": 1636581600000, "open": 227.9858, "high": 234.0511, "low": 226.2729, "close": 233.5058, "volume": 2970.31, "close_time": 1636585199999}, {"open_time": 1636585200000, "open": 233.6234, "high": 233.9393, "low": 230.0939, "close": 233.1531, "volume": 1431.4, "close_time": 1636588799999}, {"open_time": 1636588800000, "open": 232.9586, "high": 234.9875, "low": 229.5448, "close": 234.8668, "volume": 1909.56, "close_time": 1636592399999}, {"open_time": 1636592400000, "open": 234.8668, "high": 237.8889, "low": 234.3213, "close": 236.6008, "volume": 2833.59, "close_time": 1636595999999}, {"open_time": 1636596000000, "open": 236.4763, "high": 237.9119, "low": 234.2201, "close": 237.1267, "volume": 2722.8, "close_time": 1636599599999}, {"open_time": 1636599600000, "open": 237.0496, "high": 239.1146, "low": 235.8499, "close": 239.1027, "volume": 1385.78, "close_time": 1636603199999}, {"open_time": 1636603200000, "open": 239.103, "high": 240.3652, "low": 237.6657, "close": 239.1941, "volume": 1518.53, "close_time": 1636606799999}, {"open_time": 1636606800000, "open": 239.1531, "high": 243.0714, "low": 239.1531, "close": 243.0526, "volume": 4187.8, "close_time": 1636610399999}, {"open_time": 1636610400000, "open": 243.0714, "high": 245.9378, "low": 241.8596, "close": 245.1441, "volume": 2258.59, "close_time": 1636613999999}, {"open_time": 1636614000000, "open": 245.772, "high": 246.4064, "low": 243.9636, "close": 244.1369, "volume": 554.27, "close_time": 1636617599999}, {"open_time": 1636617600000, "open": 244.221, "high": 245.9764, "low": 241.3427, "close": 245.1021, "volume": 1458.28, "close_time": 1636621199999}, {"open_time": 1636621200000, "open": 245.1069, "high": 245.149, "low": 242.4378, "close": 243.2189, "volume": 834.45, "close_time": 1636624799999}, {"open_time": 1636624800000, "open": 243.2265, "high": 243.4656, "low": 241.4639, "close": 241.5317, "volume": 498.82, "close_time": 1636628399999}, {"open_time": 1636628400000, "open": 241.8183, "high": 242.8107, "low": 239.9501, "close": 239.9501, "volume": 561.1, "close_time": 1636631999999}, {"open_time": 1636632000000, "open": 239.886, "high": 241.4046, "low": 237.405, "close": 241.021, "volume": 1997.11, "close_time": 1636635599999}, {"open_time": 1636635600000, "open": 241.1808, "high": 243.117, "low": 239.4384, "close": 241.4759, "volume": 1721.25, "close_time": 1636639199999}, {"open_time": 1636639200000, "open": 241.5387, "high": 242.4891, "low": 238.3956, "close": 240.303, "volume": 1021.5, "close_time": 1636642799999}, {"open_time": 1636642800000, "open": 240.1147, "high": 241.6245, "low": 237.2723, "close": 239.4296, "volume": 1839.18, "close_time": 1636646399999}, {"open_time": 1636646400000, "open": 239.3027, "high": 240.6668, "low": 237.9453, "close": 240.2261, "volume": 1555.74, "close_time": 1636649999999}, {"open_time": 1636650000000, "open": 240.2046, "high": 240.2046, "low": 237.9303, "close": 237.9303, "volume": 802.67, "close_time": 1636653599999}, {"open_time": 1636653600000, "open": 237.968, "high": 238.1828, "low": 235.3935, "close": 236.3512, "volume": 1163.97, "close_time": 1636657199999}, {"open_time": 1636657200000, "open": 236.6747, "high": 238.1081, "low": 236.6747, "close": 237.332, "volume": 1000.82, "close_time": 1636660799999}, {"open_time": 1636660800000, "open": 237.7385, "high": 238.7819, "low": 235.0563, "close": 235.2405, "volume": 2229.85, "close_time": 1636664399999}, {"open_time": 1636664400000, "open": 235.3825, "high": 236.6835, "low": 234.2078, "close": 236.6835, "volume": 913.16, "close_time": 1636667999999}, {"open_time": 1636668000000, "open": 235.8479, "high": 236.584, "low": 235.0233, "close": 236.166, "volume": 646.03, "close_time": 1636671599999}, {"open_time": 1636671600000, "open": 236.0615, "high": 236.5438, "low": 233.46, "close": 233.46, "volume": 707.89, "close_time": 1636675199999}, {"open_time": 1636675200000, "open": 233.4583, "high": 236.3931, "low": 233.1021, "close": 235.1161, "volume": 1187.72, "close_time": 1636678799999}, {"open_time": 1636678800000, "open": 235.0441, "high": 237.4307, "low": 231.613, "close": 237.1323, "volume": 3313.2, "close_time": 1636682399999}, {"open_time": 1636682400000, "open": 236.8048, "high": 239.0763, "low": 236.1122, "close": 237.0202, "volume": 708.54, "close_time": 1636685999999}, {"open_time": 1636686000000, "open": 236.7676, "high": 236.7676, "low": 230.0867, "close": 232.1055, "volume": 2288.43, "close_time": 1636689599999}, {"open_time": 1636689600000, "open": 232.1055, "high": 234.7797, "low": 231.9702, "close": 233.6852, "volume": 1596.16, "close_time": 1636693199999}, {"open_time": 1636693200000, "open": 233.6852, "high": 233.7749, "low": 230.2242, "close": 230.6462, "volume": 770.04, "close_time": 1636696799999}, {"open_time": 1636696800000, "open": 230.404, "high": 231.2546, "low": 227.6349, "close": 227.9232, "volume": 2637.76, "close_time": 1636700399999}, {"open_time": 1636700400000, "open": 227.9332, "high": 229.5211, "low": 227.0285, "close": 227.9557, "volume": 1046.36, "close_time": 1636703999999}, {"open_time": 1636704000000, "open": 227.5, "high": 231.5449, "low": 227.2855, "close": 231.1727, "volume": 1565.91, "close_time": 1636707599999}, {"open_time": 1636707600000, "open": 231.1559, "high": 231.1559, "low": 225.6097, "close": 226.1154, "volume": 1000.24, "close_time": 1636711199999}, {"open_time": 1636711200000, "open": 225.8783, "high": 227.5757, "low": 224.8597, "close": 225.4799, "volume": 824.84, "close_time": 1636714799999}, {"open_time": 1636714800000, "open": 225.4685, "high": 227.7775, "low": 225.0, "close": 226.0282, "volume": 856.49, "close_time": 1636718399999}, {"open_time": 1636718400000, "open": 225.8491, "high": 228.7922, "low": 224.0404, "close": 227.924, "volume": 1084.49, "close_time": 1636721999999}, {"open_time": 1636722000000, "open": 227.7954, "high": 229.2058, "low": 225.0284, "close": 228.0673, "volume": 1359.32, "close_time": 1636725599999}, {"open_time": 1636725600000, "open": 228.3172, "high": 228.3172, "low": 225.4545, "close": 225.4545, "volume": 1660.44, "close_time": 1636729199999}, {"open_time": 1636729200000, "open": 225.5918, "high": 226.8718, "low": 221.3701, "close": 222.4854, "volume": 2553.91, "close_time": 1636732799999}, {"open_time": 1636732800000, "open": 222.2786, "high": 226.9442, "low": 221.0, "close": 226.2288, "volume": 5064.13, "close_time": 1636736399999}, {"open_time": 1636736400000, "open": 226.0253, "high": 230.2619, "low": 225.0, "close": 229.917, "volume": 1808.1, "close_time": 1636739999999}, {"open_time": 1636740000000, "open": 230.0532, "high": 232.4493, "low": 228.3237, "close": 229.5296, "volume": 1682.27, "close_time": 1636743599999}, {"open_time": 1636743600000, "open": 229.6969, "high": 230.3194, "low": 227.937, "close": 229.0169, "volume": 879.03, "close_time": 1636747199999}, {"open_time": 1636747200000, "open": 228.9054, "high": 231.7716, "low": 228.9054, "close": 231.0109, "volume": 822.48, "close_time": 1636750799999}, {"open_time": 1636750800000, "open": 231.8063, "high": 233.3113, "low": 229.9127, "close": 229.9127, "volume": 666.04, "close_time": 1636754399999}, {"open_time": 1636754400000, "open": 230.1079, "high": 230.8234, "low": 227.8868, "close": 229.0411, "volume": 479.55, "close_time": 1636757999999}, {"open_time": 1636758000000, "open": 229.2758, "high": 229.6969, "low": 227.8369, "close": 228.6536, "volume": 540.53, "close_time": 1636761599999}, {"open_time": 1636761600000, "open": 228.5499, "high": 232.6771, "low": 228.5382, "close": 230.6572, "volume": 4557.43, "close_time": 1636765199999}, {"open_time": 1636765200000, "open": 230.8775, "high": 231.07, "low": 226.4333, "close": 226.8283, "volume": 1179.75, "close_time": 1636768799999}, {"open_time": 1636768800000, "open": 226.8689, "high": 228.3463, "low": 226.3076, "close": 226.3759, "volume": 453.44, "close_time": 1636772399999}, {"open_time": 1636772400000, "open": 226.7452, "high": 227.0512, "low": 225.5073, "close": 225.5073, "volume": 422.35, "close_time": 1636775999999}, {"open_time": 1636776000000, "open": 225.4545, "high": 226.9015, "low": 224.961, "close": 226.3159, "volume": 491.23, "close_time": 1636779599999}, {"open_time": 1636779600000, "open": 226.2232, "high": 227.4612, "low": 225.8654, "close": 226.2288, "volume": 557.44, "close_time": 1636783199999}, {"open_time": 1636783200000, "open": 226.0811, "high": 227.2287, "low": 225.8933, "close": 227.2287, "volume": 409.25, "close_time": 1636786799999}, {"open_time": 1636786800000, "open": 227.1105, "high": 227.2287, "low": 225.75, "close": 226.8025, "volume": 265.41, "close_time": 1636790399999}, {"open_time": 1636790400000, "open": 227.2287, "high": 228.8888, "low": 226.014, "close": 226.6749, "volume": 2530.93, "close_time": 1636793999999}, {"open_time": 1636794000000, "open": 226.5076, "high": 226.5142, "low": 225.0734, "close": 226.0478, "volume": 243.63, "close_time": 1636797599999}, {"open_time": 1636797600000, "open": 225.3233, "high": 227.2038, "low": 225.3233, "close": 227.2038, "volume": 372.82, "close_time": 1636801199999}, {"open_time": 1636801200000, "open": 226.6688, "high": 227.3917, "low": 226.4297, "close": 226.7136, "volume": 146.43, "close_time": 1636804799999}, {"open_time": 1636804800000, "open": 227.2287, "high": 228.1972, "low": 226.4448, "close": 228.05, "volume": 505.87, "close_time": 1636808399999}, {"open_time": 1636808400000, "open": 227.8583, "high": 231.9344, "low": 227.8583, "close": 231.93, "volume": 901.25, "close_time": 1636811999999}, {"open_time": 1636812000000, "open": 231.9515, "high": 235.0031, "low": 231.9515, "close": 234.631, "volume": 1236.59, "close_time": 1636815599999}, {"open_time": 1636815600000, "open": 234.8688, "high": 237.0887, "low": 231.2922, "close": 233.6013, "volume": 4333.29, "close_time": 1636819199999}, {"open_time": 1636819200000, "open": 233.2993, "high": 237.6647, "low": 233.2992, "close": 236.7265, "volume": 2784.72, "close_time": 1636822799999}, {"open_time": 1636822800000, "open": 236.8921, "high": 239.1523, "low": 235.8959, "close": 238.4672, "volume": 1520.49, "close_time": 1636826399999}, {"open_time": 1636826400000, "open": 238.7144, "high": 238.9169, "low": 234.1089, "close": 235.9562, "volume": 1138.32, "close_time": 1636829999999}, {"open_time": 1636830000000, "open": 235.9269, "high": 237.6647, "low": 234.7576, "close": 237.0745, "volume": 387.31, "close_time": 1636833599999}, {"open_time": 1636833600000, "open": 237.1617, "high": 240.7967, "low": 237.1617, "close": 239.7896, "volume": 2284.62, "close_time": 1636837199999}, {"open_time": 1636837200000, "open": 240.2062, "high": 242.0029, "low": 238.9677, "close": 239.3957, "volume": 895.28, "close_time": 1636840799999}, {"open_time": 1636840800000, "open": 239.5973, "high": 240.0902, "low": 238.6868, "close": 239.8198, "volume": 427.12, "close_time": 1636844399999}, {"open_time": 1636844400000, "open": 240.0557, "high": 242.0052, "low": 238.9162, "close": 241.6033, "volume": 231.82, "close_time": 1636847999999}, {"open_time": 1636848000000, "open": 241.6479, "high": 241.9062, "low": 238.5833, "close": 238.9375, "volume": 644.37, "close_time": 1636851599999}, {"open_time": 1636851600000, "open": 239.1608, "high": 239.8739, "low": 236.4493, "close": 238.2106, "volume": 1027.99, "close_time": 1636855199999}, {"open_time": 1636855200000, "open": 238.183, "high": 239.0135, "low": 237.2995, "close": 237.9235, "volume": 567.31, "close_time": 1636858799999}, {"open_time": 1636858800000, "open": 238.207, "high": 239.34, "low": 236.7549, "close": 236.9769, "volume": 790.51, "close_time": 1636862399999}, {"open_time": 1636862400000, "open": 237.2848, "high": 238.6747, "low": 236.9074, "close": 237.0548, "volume": 243.03, "close_time": 1636865999999}, {"open_time": 1636866000000, "open": 237.2966, "high": 237.8476, "low": 236.2068, "close": 237.5964, "volume": 927.61, "close_time": 1636869599999}, {"open_time": 1636869600000, "open": 237.5274, "high": 237.9568, "low": 236.0262, "close": 236.685, "volume": 236.16, "close_time": 1636873199999}, {"open_time": 1636873200000, "open": 237.1147, "high": 237.1147, "low": 234.9626, "close": 235.4082, "volume": 187.64, "close_time": 1636876799999}, {"open_time": 1636876800000, "open": 235.0394, "high": 235.836, "low": 234.0632, "close": 234.5262, "volume": 362.8, "close_time": 1636880399999}, {"open_time": 1636880400000, "open": 234.4158, "high": 235.5555, "low": 233.6749, "close": 234.5723, "volume": 179.63, "close_time": 1636883999999}, {"open_time": 1636884000000, "open": 234.8987, "high": 237.1762, "low": 234.8987, "close": 236.4216, "volume": 314.0, "close_time": 1636887599999}, {"open_time": 1636887600000, "open": 236.1123, "high": 236.584, "low": 235.3637, "close": 236.1162, "volume": 407.34, "close_time": 1636891199999}, {"open_time": 1636891200000, "open": 235.638, "high": 237.1147, "low": 235.1371, "close": 236.398, "volume": 201.96, "close_time": 1636894799999}, {"open_time": 1636894800000, "open": 236.759, "high": 238.3646, "low": 236.1836, "close": 238.3646, "volume": 319.44, "close_time": 1636898399999}, {"open_time": 1636898400000, "open": 237.8649, "high": 238.6868, "low": 236.0915, "close": 236.5698, "volume": 669.98, "close_time": 1636901999999}, {"open_time": 1636902000000, "open": 236.0338, "high": 236.0338, "low": 234.1033, "close": 234.2816, "volume": 275.09, "close_time": 1636905599999}, {"open_time": 1636905600000, "open": 234.2422, "high": 234.2422, "low": 230.6485, "close": 231.6315, "volume": 2290.02, "close_time": 1636909199999}, {"open_time": 1636909200000, "open": 231.7321, "high": 234.1152, "low": 230.4397, "close": 233.275, "volume": 1077.93, "close_time": 1636912799999}, {"open_time": 1636912800000, "open": 233.6859, "high": 234.9875, "low": 232.8471, "close": 233.7476, "volume": 637.21, "close_time": 1636916399999}, {"open_time": 1636916400000, "open": 233.7476, "high": 235.8745, "low": 231.34, "close": 235.4, "volume": 1021.93, "close_time": 1636919999999}, {"open_time": 1636920000000, "open": 235.86, "high": 237.2077, "low": 235.3932, "close": 237.0, "volume": 460.95, "close_time": 1636923599999}, {"open_time": 1636923600000, "open": 236.4231, "high": 236.884, "low": 235.5837, "close": 236.0516, "volume": 540.66, "close_time": 1636927199999}, {"open_time": 1636927200000, "open": 236.3063, "high": 238.9079, "low": 236.3063, "close": 237.1633, "volume": 986.76, "close_time": 1636930799999}, {"open_time": 1636930800000, "open": 237.1808, "high": 238.7554, "low": 236.3536, "close": 238.7554, "volume": 391.9, "close_time": 1636934399999}, {"open_time": 1636934400000, "open": 238.7699, "high": 241.585, "low": 237.7052, "close": 240.9568, "volume": 1568.49, "close_time": 1636937999999}, {"open_time": 1636938000000, "open": 241.3562, "high": 242.6737, "low": 239.0524, "close": 240.7757, "volume": 1296.95, "close_time": 1636941599999}, {"open_time": 1636941600000, "open": 240.8832, "high": 241.8181, "low": 240.1578, "close": 240.9233, "volume": 463.3, "close_time": 1636945199999}, {"open_time": 1636945200000, "open": 240.9484, "high": 244.5069, "low": 240.8241, "close": 243.8218, "volume": 1486.81, "close_time": 1636948799999}, {"open_time": 1636948800000, "open": 244.2947, "high": 244.459, "low": 242.3716, "close": 243.3642, "volume": 659.74, "close_time": 1636952399999}, {"open_time": 1636952400000, "open": 243.3065, "high": 244.4166, "low": 242.1216, "close": 242.3222, "volume": 399.17, "close_time": 1636955999999}, {"open_time": 1636956000000, "open": 242.3297, "high": 243.4338, "low": 241.4406, "close": 241.534, "volume": 888.14, "close_time": 1636959599999}, {"open_time": 1636959600000, "open": 241.7009, "high": 241.7768, "low": 240.5981, "close": 241.4367, "volume": 486.33, "close_time": 1636963199999}, {"open_time": 1636963200000, "open": 241.4247, "high": 242.107, "low": 239.9062, "close": 241.5683, "volume": 375.35, "close_time": 1636966799999}, {"open_time": 1636966800000, "open": 241.1934, "high": 244.0, "low": 241.1052, "close": 243.0049, "volume": 599.94, "close_time": 1636970399999}, {"open_time": 1636970400000, "open": 242.7359, "high": 242.7359, "low": 241.2631, "close": 242.5076, "volume": 220.98, "close_time": 1636973999999}, {"open_time": 1636974000000, "open": 242.1532, "high": 243.7218, "low": 241.4639, "close": 242.8937, "volume": 273.63, "close_time": 1636977599999}, {"open_time": 1636977600000, "open": 243.0597, "high": 246.0936, "low": 242.9986, "close": 245.5619, "volume": 2428.22, "close_time": 1636981199999}, {"open_time": 1636981200000, "open": 245.3505, "high": 246.2644, "low": 243.0393, "close": 243.8504, "volume": 971.09, "close_time": 1636984799999}, {"open_time": 1636984800000, "open": 244.131, "high": 244.131, "low": 240.6092, "close": 242.0589, "volume": 1125.14, "close_time": 1636988399999}, {"open_time": 1636988400000, "open": 241.1934, "high": 241.6632, "low": 238.6586, "close": 240.4325, "volume": 1588.31, "close_time": 1636991999999}, {"open_time": 1636992000000, "open": 239.771, "high": 241.8181, "low": 239.2943, "close": 241.7213, "volume": 1503.63, "close_time": 1636995599999}, {"open_time": 1636995600000, "open": 241.2077, "high": 242.2805, "low": 240.0411, "close": 240.0411, "volume": 285.72, "close_time": 1636999199999}, {"open_time": 1636999200000, "open": 240.0189, "high": 240.0978, "low": 237.7442, "close": 239.0113, "volume": 1228.23, "close_time": 1637002799999}, {"open_time": 1637002800000, "open": 238.5696, "high": 240.4325, "low": 237.7408, "close": 240.2525, "volume": 590.43, "close_time": 1637006399999}, {"open_time": 1637006400000, "open": 240.1192, "high": 240.5867, "low": 236.0915, "close": 236.0915, "volume": 2011.27, "close_time": 1637009999999}, {"open_time": 1637010000000, "open": 236.0813, "high": 238.3093, "low": 234.5494, "close": 237.5313, "volume": 3807.19, "close_time": 1637013599999}, {"open_time": 1637013600000, "open": 237.439, "high": 239.2, "low": 235.5405, "close": 238.5813, "volume": 577.93, "close_time": 1637017199999}, {"open_time": 1637017200000, "open": 238.5198, "high": 238.7554, "low": 236.9985, "close": 237.7052, "volume": 2746.73, "close_time": 1637020799999}, {"open_time": 1637020800000, "open": 237.4442, "high": 237.4442, "low": 229.9967, "close": 229.9967, "volume": 3968.37, "close_time": 1637024399999}, {"open_time": 1637024400000, "open": 229.9755, "high": 232.6447, "low": 225.1851, "close": 231.6157, "volume": 4092.7, "close_time": 1637027999999}, {"open_time": 1637028000000, "open": 231.3974, "high": 233.1768, "low": 228.1444, "close": 228.5955, "volume": 4921.92, "close_time": 1637031599999}, {"open_time": 1637031600000, "open": 228.7357, "high": 229.8875, "low": 224.0813, "close": 226.4935, "volume": 2098.48, "close_time": 1637035199999}, {"open_time": 1637035200000, "open": 226.4823, "high": 230.5974, "low": 224.4382, "close": 229.4833, "volume": 2088.03, "close_time": 1637038799999}, {"open_time": 1637038800000, "open": 229.3322, "high": 229.803, "low": 227.5026, "close": 227.5026, "volume": 1482.49, "close_time": 1637042399999}, {"open_time": 1637042400000, "open": 227.8025, "high": 228.0787, "low": 224.8988, "close": 226.5278, "volume": 1512.41, "close_time": 1637045999999}, {"open_time": 1637046000000, "open": 226.9256, "high": 228.0675, "low": 224.5632, "close": 226.4962, "volume": 4591.1, "close_time": 1637049599999}, {"open_time": 1637049600000, "open": 226.6035, "high": 228.6176, "low": 225.0, "close": 228.3912, "volume": 321.02, "close_time": 1637053199999}, {"open_time": 1637053200000, "open": 228.5781, "high": 229.5461, "low": 222.2865, "close": 222.2865, "volume": 1919.81, "close_time": 1637056799999}, {"open_time": 1637056800000, "open": 222.2613, "high": 224.4413, "low": 214.0003, "close": 223.8844, "volume": 5813.59, "close_time": 1637060399999}, {"open_time": 1637060400000, "open": 224.0159, "high": 226.1332, "low": 223.5503, "close": 224.3817, "volume": 670.33, "close_time": 1637063999999}, {"open_time": 1637064000000, "open": 224.7788, "high": 225.93, "low": 220.15, "close": 220.15, "volume": 1215.18, "close_time": 1637067599999}, {"open_time": 1637067600000, "open": 221.2132, "high": 224.0565, "low": 220.4883, "close": 222.7411, "volume": 1332.58, "close_time": 1637071199999}, {"open_time": 1637071200000, "open": 222.4913, "high": 227.8056, "low": 222.13, "close": 226.8875, "volume": 2331.52, "close_time": 1637074799999}, {"open_time": 1637074800000, "open": 227.3822, "high": 227.6785, "low": 224.8849, "close": 225.0386, "volume": 1145.4, "close_time": 1637078399999}, {"open_time": 1637078400000, "open": 225.2729, "high": 225.9574, "low": 223.4192, "close": 224.6686, "volume": 452.38, "close_time": 1637081999999}, {"open_time": 1637082000000, "open": 224.6653, "high": 225.8318, "low": 224.3691, "close": 224.5426, "volume": 460.7, "close_time": 1637085599999}, {"open_time": 1637085600000, "open": 224.5558, "high": 226.4425, "low": 222.323, "close": 222.5672, "volume": 1092.21, "close_time": 1637089199999}, {"open_time": 1637089200000, "open": 222.5064, "high": 226.9256, "low": 222.3341, "close": 226.0375, "volume": 4299.2, "close_time": 1637092799999}, {"open_time": 1637092800000, "open": 225.2544, "high": 225.6166, "low": 216.8059, "close": 219.8, "volume": 5244.8, "close_time": 1637096399999}, {"open_time": 1637096400000, "open": 219.4486, "high": 223.9032, "low": 219.4486, "close": 223.1857, "volume": 1017.18, "close_time": 1637099999999}, {"open_time": 1637100000000, "open": 223.4363, "high": 225.1862, "low": 223.0503, "close": 223.644, "volume": 527.1, "close_time": 1637103599999}, {"open_time": 1637103600000, "open": 223.5741, "high": 224.0443, "low": 218.8377, "close": 219.0814, "volume": 2063.67, "close_time": 1637107199999}, {"open_time": 1637107200000, "open": 219.0814, "high": 221.202, "low": 217.4661, "close": 218.5187, "volume": 3463.45, "close_time": 1637110799999}, {"open_time": 1637110800000, "open": 218.5187, "high": 220.4426, "low": 215.8543, "close": 216.2938, "volume": 1614.26, "close_time": 1637114399999}, {"open_time": 1637114400000, "open": 216.0732, "high": 218.442, "low": 215.2977, "close": 216.4426, "volume": 2038.16, "close_time": 1637117999999}, {"open_time": 1637118000000, "open": 216.5676, "high": 217.1559, "low": 211.8765, "close": 212.116, "volume": 2536.38, "close_time": 1637121599999}, {"open_time": 1637121600000, "open": 212.7018, "high": 214.3415, "low": 210.8099, "close": 213.5543, "volume": 1912.54, "close_time": 1637125199999}, {"open_time": 1637125200000, "open": 213.4819, "high": 214.8989, "low": 212.4405, "close": 213.9755, "volume": 1284.25, "close_time": 1637128799999}, {"open_time": 1637128800000, "open": 214.0115, "high": 214.7846, "low": 211.08, "close": 212.6643, "volume": 810.47, "close_time": 1637132399999}, {"open_time": 1637132400000, "open": 213.1192, "high": 216.4379, "low": 211.2878, "close": 214.8555, "volume": 575.16, "close_time": 1637135999999}, {"open_time": 1637136000000, "open": 214.8324, "high": 217.186, "low": 214.2029, "close": 215.0387, "volume": 898.98, "close_time": 1637139599999}, {"open_time": 1637139600000, "open": 215.0138, "high": 216.5112, "low": 210.58, "close": 211.036, "volume": 2272.17, "close_time": 1637143199999}, {"open_time": 1637143200000, "open": 211.185, "high": 218.8663, "low": 209.8488, "close": 218.6942, "volume": 1615.5, "close_time": 1637146799999}, {"open_time": 1637146800000, "open": 218.8347, "high": 220.3892, "low": 216.9627, "close": 220.3241, "volume": 855.91, "close_time": 1637150399999}, {"open_time": 1637150400000, "open": 220.3892, "high": 222.2424, "low": 219.1245, "close": 219.881, "volume": 1410.21, "close_time": 1637153999999}, {"open_time": 1637154000000, "open": 219.817, "high": 219.929, "low": 217.1123, "close": 217.1123, "volume": 980.01, "close_time": 1637157599999}, {"open_time": 1637157600000, "open": 217.778, "high": 219.2616, "low": 213.8468, "close": 213.8468, "volume": 4212.97, "close_time": 1637161199999}, {"open_time": 1637161200000, "open": 213.8468, "high": 214.431, "low": 209.8983, "close": 213.76, "volume": 1724.53, "close_time": 1637164799999}, {"open_time": 1637164800000, "open": 213.1442, "high": 216.6181, "low": 211.5404, "close": 215.9919, "volume": 1171.88, "close_time": 1637168399999}, {"open_time": 1637168400000, "open": 215.8757, "high": 215.8757, "low": 212.0406, "close": 214.1201, "volume": 2656.9, "close_time": 1637171999999}, {"open_time": 1637172000000, "open": 214.638, "high": 217.2277, "low": 213.963, "close": 216.0672, "volume": 2211.22, "close_time": 1637175599999}, {"open_time": 1637175600000, "open": 216.0, "high": 217.5409, "low": 213.2112, "close": 214.3265, "volume": 3013.0, "close_time": 1637179199999}, {"open_time": 1637179200000, "open": 214.5912, "high": 217.6774, "low": 212.7661, "close": 217.6774, "volume": 2422.21, "close_time": 1637182799999}, {"open_time": 1637182800000, "open": 217.694, "high": 217.7327, "low": 214.0356, "close": 217.0097, "volume": 928.81, "close_time": 1637186399999}, {"open_time": 1637186400000, "open": 217.1177, "high": 217.4124, "low": 214.5095, "close": 216.3208, "volume": 437.14, "close_time": 1637189999999}, {"open_time": 1637190000000, "open": 216.4101, "high": 218.9689, "low": 215.4603, "close": 218.9689, "volume": 525.31, "close_time": 1637193599999}, {"open_time": 1637193600000, "open": 218.9677, "high": 222.8321, "low": 217.5721, "close": 222.6241, "volume": 1444.13, "close_time": 1637197199999}, {"open_time": 1637197200000, "open": 222.331, "high": 222.331, "low": 218.3328, "close": 220.2008, "volume": 2938.89, "close_time": 1637200799999}, {"open_time": 1637200800000, "open": 220.2008, "high": 223.0978, "low": 218.3864, "close": 221.1319, "volume": 2198.84, "close_time": 1637204399999}, {"open_time": 1637204400000, "open": 221.246, "high": 221.3086, "low": 216.686, "close": 216.686, "volume": 2294.53, "close_time": 1637207999999}, {"open_time": 1637208000000, "open": 216.8044, "high": 218.0945, "low": 212.9285, "close": 212.9285, "volume": 1648.48, "close_time": 1637211599999}, {"open_time": 1637211600000, "open": 212.9392, "high": 214.2309, "low": 212.5586, "close": 213.1237, "volume": 740.76, "close_time": 1637215199999}, {"open_time": 1637215200000, "open": 213.4074, "high": 213.7896, "low": 211.9282, "close": 213.0, "volume": 634.46, "close_time": 1637218799999}, {"open_time": 1637218800000, "open": 213.2357, "high": 213.2357, "low": 211.4444, "close": 212.64, "volume": 1029.49, "close_time": 1637222399999}, {"open_time": 1637222400000, "open": 212.5474, "high": 213.3, "low": 211.3704, "close": 212.4358, "volume": 290.13, "close_time": 1637225999999}, {"open_time": 1637226000000, "open": 211.8306, "high": 211.8306, "low": 207.5535, "close": 209.3969, "volume": 1807.09, "close_time": 1637229599999}, {"open_time": 1637229600000, "open": 209.2618, "high": 210.7929, "low": 207.7562, "close": 210.5758, "volume": 1355.2, "close_time": 1637233199999}, {"open_time": 1637233200000, "open": 210.3866, "high": 210.8585, "low": 207.4909, "close": 207.4909, "volume": 428.4, "close_time": 1637236799999}, {"open_time": 1637236800000, "open": 207.5916, "high": 209.5298, "low": 206.2253, "close": 207.6065, "volume": 995.11, "close_time": 1637240399999}, {"open_time": 1637240400000, "open": 207.6542, "high": 207.9764, "low": 203.848, "close": 204.5896, "volume": 2330.78, "close_time": 1637243999999}, {"open_time": 1637244000000, "open": 204.4209, "high": 205.0628, "low": 200.1479, "close": 200.3457, "volume": 2889.91, "close_time": 1637247599999}, {"open_time": 1637247600000, "open": 200.345, "high": 202.7043, "low": 192.3671, "close": 196.8614, "volume": 9282.6, "close_time": 1637251199999}, {"open_time": 1637251200000, "open": 197.3124, "high": 198.3136, "low": 192.2923, "close": 193.2074, "volume": 7233.85, "close_time": 1637254799999}, {"open_time": 1637254800000, "open": 193.5187, "high": 199.2411, "low": 184.4713, "close": 196.1882, "volume": 11805.05, "close_time": 1637258399999}, {"open_time": 1637258400000, "open": 196.4981, "high": 198.327, "low": 195.2624, "close": 197.6637, "volume": 3071.13, "close_time": 1637261999999}, {"open_time": 1637262000000, "open": 197.6505, "high": 202.1491, "low": 196.9286, "close": 200.2401, "volume": 3016.11, "close_time": 1637265599999}, {"open_time": 1637265600000, "open": 200.0, "high": 202.9246, "low": 197.9797, "close": 200.1184, "volume": 2199.72, "close_time": 1637269199999}, {"open_time": 1637269200000, "open": 200.4309, "high": 201.9164, "low": 195.4264, "close": 195.6119, "volume": 3527.22, "close_time": 1637272799999}, {"open_time": 1637272800000, "open": 195.7577, "high": 197.473, "low": 192.6044, "close": 193.0417, "volume": 1779.49, "close_time": 1637276399999}, {"open_time": 1637276400000, "open": 193.3241, "high": 196.4141, "low": 192.5012, "close": 195.1022, "volume": 1436.71, "close_time": 1637279999999}, {"open_time": 1637280000000, "open": 195.5021, "high": 202.6512, "low": 193.1863, "close": 202.5403, "volume": 4236.79, "close_time": 1637283599999}, {"open_time": 1637283600000, "open": 202.3821, "high": 202.3821, "low": 195.4472, "close": 195.5534, "volume": 2068.68, "close_time": 1637287199999}, {"open_time": 1637287200000, "open": 195.5206, "high": 198.4517, "low": 191.0, "close": 191.9436, "volume": 2458.68, "close_time": 1637290799999}, {"open_time": 1637290800000, "open": 192.1359, "high": 193.3584, "low": 189.2141, "close": 192.1026, "volume": 4595.9, "close_time": 1637294399999}, {"open_time": 1637294400000, "open": 191.8964, "high": 197.088, "low": 191.6663, "close": 196.4269, "volume": 1597.4, "close_time": 1637297999999}, {"open_time": 1637298000000, "open": 196.5242, "high": 199.7357, "low": 195.5614, "close": 199.1596, "volume": 798.46, "close_time": 1637301599999}, {"open_time": 1637301600000, "open": 199.2422, "high": 199.8775, "low": 195.7858, "close": 196.8, "volume": 910.31, "close_time": 1637305199999}, {"open_time": 1637305200000, "open": 196.7986, "high": 197.7685, "low": 194.1416, "close": 196.0476, "volume": 722.6, "close_time": 1637308799999}, {"open_time": 1637308800000, "open": 196.6484, "high": 204.9146, "low": 196.6484, "close": 203.1385, "volume": 2613.38, "close_time": 1637312399999}, {"open_time": 1637312400000, "open": 202.6941, "high": 206.3015, "low": 202.6941, "close": 203.9476, "volume": 1600.01, "close_time": 1637315999999}, {"open_time": 1637316000000, "open": 203.9732, "high": 204.6095, "low": 201.399, "close": 202.8087, "volume": 1778.19, "close_time": 1637319599999}, {"open_time": 1637319600000, "open": 203.2318, "high": 203.8983, "low": 200.2767, "close": 202.9186, "volume": 681.78, "close_time": 1637323199999}, {"open_time": 1637323200000, "open": 202.9075, "high": 205.4931, "low": 202.0505, "close": 204.1238, "volume": 1170.49, "close_time": 1637326799999}, {"open_time": 1637326800000, "open": 203.9754, "high": 208.9927, "low": 203.3797, "close": 208.3401, "volume": 2054.19, "close_time": 1637330399999}, {"open_time": 1637330400000, "open": 208.6431, "high": 215.8049, "low": 208.6431, "close": 215.4268, "volume": 3761.38, "close_time": 1637333999999}, {"open_time": 1637334000000, "open": 215.5454, "high": 215.9301, "low": 211.0563, "close": 213.7442, "volume": 4998.23, "close_time": 1637337599999}, {"open_time": 1637337600000, "open": 214.1098, "high": 217.1859, "low": 213.6027, "close": 216.85, "volume": 2684.03, "close_time": 1637341199999}, {"open_time": 1637341200000, "open": 217.1609, "high": 219.5084, "low": 216.7375, "close": 216.7375, "volume": 5288.64, "close_time": 1637344799999}, {"open_time": 1637344800000, "open": 216.7294, "high": 217.1732, "low": 214.2925, "close": 215.8158, "volume": 2126.68, "close_time": 1637348399999}, {"open_time": 1637348400000, "open": 215.9301, "high": 218.2028, "low": 215.9301, "close": 217.6297, "volume": 970.97, "close_time": 1637351999999}, {"open_time": 1637352000000, "open": 217.5423, "high": 218.509, "low": 214.7085, "close": 216.0943, "volume": 1399.2, "close_time": 1637355599999}, {"open_time": 1637355600000, "open": 216.0372, "high": 216.0372, "low": 212.7662, "close": 214.531, "volume": 911.61, "close_time": 1637359199999}, {"open_time": 1637359200000, "open": 214.8124, "high": 216.4554, "low": 213.3623, "close": 213.9844, "volume": 1014.94, "close_time": 1637362799999}, {"open_time": 1637362800000, "open": 213.9844, "high": 215.226, "low": 213.3623, "close": 215.226, "volume": 302.74, "close_time": 1637366399999}, {"open_time": 1637366400000, "open": 215.2356, "high": 218.442, "low": 213.3623, "close": 217.0772, "volume": 1107.68, "close_time": 1637369999999}, {"open_time": 1637370000000, "open": 217.7456, "high": 221.0835, "low": 217.5153, "close": 220.6358, "volume": 1426.56, "close_time": 1637373599999}, {"open_time": 1637373600000, "open": 220.4755, "high": 220.7486, "low": 217.0862, "close": 217.0862, "volume": 961.37, "close_time": 1637377199999}, {"open_time": 1637377200000, "open": 217.4379, "high": 217.7593, "low": 214.1759, "close": 214.8843, "volume": 964.42, "close_time": 1637380799999}, {"open_time": 1637380800000, "open": 215.0772, "high": 215.0772, "low": 214.1223, "close": 214.7425, "volume": 394.91, "close_time": 1637384399999}, {"open_time": 1637384400000, "open": 214.88, "high": 215.0729, "low": 213.6832, "close": 214.1112, "volume": 371.53, "close_time": 1637387999999}, {"open_time": 1637388000000, "open": 214.1507, "high": 215.8692, "low": 212.8914, "close": 213.9619, "volume": 995.45, "close_time": 1637391599999}, {"open_time": 1637391600000, "open": 213.4436, "high": 214.9924, "low": 212.8703, "close": 212.8703, "volume": 279.88, "close_time": 1637395199999}, {"open_time": 1637395200000, "open": 212.927, "high": 217.0121, "low": 212.3623, "close": 215.7312, "volume": 715.62, "close_time": 1637398799999}, {"open_time": 1637398800000, "open": 215.9982, "high": 216.5257, "low": 214.4037, "close": 214.8955, "volume": 492.91, "close_time": 1637402399999}, {"open_time": 1637402400000, "open": 214.3684, "high": 216.1519, "low": 213.8754, "close": 216.0027, "volume": 740.83, "close_time": 1637405999999}, {"open_time": 1637406000000, "open": 215.8904, "high": 216.7719, "low": 215.1056, "close": 215.4607, "volume": 159.13, "close_time": 1637409599999}, {"open_time": 1637409600000, "open": 215.7336, "high": 215.8908, "low": 213.4824, "close": 213.9579, "volume": 220.34, "close_time": 1637413199999}, {"open_time": 1637413200000, "open": 213.9249, "high": 215.1372, "low": 213.5775, "close": 213.8354, "volume": 346.17, "close_time": 1637416799999}, {"open_time": 1637416800000, "open": 214.1934, "high": 215.0133, "low": 212.8541, "close": 212.8541, "volume": 602.62, "close_time": 1637420399999}, {"open_time": 1637420400000, "open": 213.006, "high": 213.1367, "low": 207.0593, "close": 207.4394, "volume": 2941.59, "close_time": 1637423999999}, {"open_time": 1637424000000, "open": 207.048, "high": 209.502, "low": 205.9043, "close": 209.1391, "volume": 1603.01, "close_time": 1637427599999}, {"open_time": 1637427600000, "open": 209.1284, "high": 210.1601, "low": 207.9816, "close": 209.6791, "volume": 961.32, "close_time": 1637431199999}, {"open_time": 1637431200000, "open": 209.695, "high": 217.6654, "low": 209.3423, "close": 216.5008, "volume": 1942.34, "close_time": 1637434799999}, {"open_time": 1637434800000, "open": 216.4593, "high": 217.102, "low": 214.4985, "close": 214.9638, "volume": 635.39, "close_time": 1637438399999}, {"open_time": 1637438400000, "open": 215.5561, "high": 217.3215, "low": 215.5561, "close": 216.3974, "volume": 1030.14, "close_time": 1637441999999}, {"open_time": 1637442000000, "open": 216.5946, "high": 218.5789, "low": 216.4275, "close": 217.9492, "volume": 1720.86, "close_time": 1637445599999}, {"open_time": 1637445600000, "open": 218.443, "high": 218.7644, "low": 216.6666, "close": 218.3405, "volume": 546.27, "close_time": 1637449199999}, {"open_time": 1637449200000, "open": 218.0579, "high": 218.8865, "low": 216.457, "close": 218.0653, "volume": 694.61, "close_time": 1637452799999}, {"open_time": 1637452800000, "open": 217.5257, "high": 217.9243, "low": 215.1033, "close": 215.3681, "volume": 1088.08, "close_time": 1637456399999}, {"open_time": 1637456400000, "open": 215.8072, "high": 215.9538, "low": 214.0842, "close": 214.4314, "volume": 480.24, "close_time": 1637459999999}, {"open_time": 1637460000000, "open": 214.3455, "high": 214.4108, "low": 211.1508, "close": 212.8924, "volume": 1566.88, "close_time": 1637463599999}, {"open_time": 1637463600000, "open": 212.7742, "high": 213.4894, "low": 210.896, "close": 211.5384, "volume": 1093.68, "close_time": 1637467199999}, {"open_time": 1637467200000, "open": 211.5384, "high": 213.6085, "low": 211.15, "close": 211.3, "volume": 1071.02, "close_time": 1637470799999}, {"open_time": 1637470800000, "open": 211.2942, "high": 213.3689, "low": 211.2942, "close": 213.3689, "volume": 606.84, "close_time": 1637474399999}, {"open_time": 1637474400000, "open": 213.3031, "high": 213.9111, "low": 212.0934, "close": 213.7747, "volume": 612.3, "close_time": 1637477999999}, {"open_time": 1637478000000, "open": 213.6816, "high": 215.2356, "low": 212.7769, "close": 213.934, "volume": 1310.35, "close_time": 1637481599999}, {"open_time": 1637481600000, "open": 214.0406, "high": 214.2069, "low": 211.7736, "close": 211.856, "volume": 1022.79, "close_time": 1637485199999}, {"open_time": 1637485200000, "open": 211.7596, "high": 213.2311, "low": 211.6347, "close": 213.1655, "volume": 530.73, "close_time": 1637488799999}, {"open_time": 1637488800000, "open": 213.298, "high": 213.3795, "low": 210.8062, "close": 212.0054, "volume": 706.97, "close_time": 1637492399999}, {"open_time": 1637492400000, "open": 212.2469, "high": 213.8596, "low": 210.8062, "close": 211.7327, "volume": 950.7, "close_time": 1637495999999}, {"open_time": 1637496000000, "open": 211.1614, "high": 213.9977, "low": 210.8149, "close": 212.9651, "volume": 705.44, "close_time": 1637499599999}, {"open_time": 1637499600000, "open": 213.1858, "high": 213.3902, "low": 210.9157, "close": 210.9157, "volume": 590.19, "close_time": 1637503199999}, {"open_time": 1637503200000, "open": 210.8912, "high": 212.5482, "low": 210.5507, "close": 212.0356, "volume": 1083.07, "close_time": 1637506799999}, {"open_time": 1637506800000, "open": 211.873, "high": 215.2481, "low": 211.4079, "close": 215.2481, "volume": 726.24, "close_time": 1637510399999}, {"open_time": 1637510400000, "open": 215.1321, "high": 218.2437, "low": 214.7085, "close": 217.0677, "volume": 1641.01, "close_time": 1637513999999}, {"open_time": 1637514000000, "open": 217.7331, "high": 221.9165, "low": 215.9201, "close": 221.1456, "volume": 1693.63, "close_time": 1637517599999}, {"open_time": 1637517600000, "open": 221.7245, "high": 233.2164, "low": 220.534, "close": 230.0631, "volume": 11234.45, "close_time": 1637521199999}, {"open_time": 1637521200000, "open": 230.0835, "high": 231.654, "low": 228.0221, "close": 228.8113, "volume": 2899.87, "close_time": 1637524799999}, {"open_time": 1637524800000, "open": 228.9093, "high": 234.7797, "low": 228.8472, "close": 234.3012, "volume": 6113.73, "close_time": 1637528399999}, {"open_time": 1637528400000, "open": 234.7206, "high": 235.3106, "low": 231.9891, "close": 233.235, "volume": 1765.93, "close_time": 1637531999999}, {"open_time": 1637532000000, "open": 233.4378, "high": 233.4378, "low": 226.5509, "close": 230.205, "volume": 2610.56, "close_time": 1637535599999}, {"open_time": 1637535600000, "open": 229.9495, "high": 234.3106, "low": 228.5872, "close": 230.3625, "volume": 2313.78, "close_time": 1637539199999}, {"open_time": 1637539200000, "open": 230.719, "high": 231.8627, "low": 224.5527, "close": 225.946, "volume": 3365.32, "close_time": 1637542799999}, {"open_time": 1637542800000, "open": 225.9574, "high": 227.6734, "low": 223.233, "close": 227.1207, "volume": 2293.91, "close_time": 1637546399999}, {"open_time": 1637546400000, "open": 226.678, "high": 227.1577, "low": 221.6776, "close": 222.6244, "volume": 2578.59, "close_time": 1637549999999}, {"open_time": 1637550000000, "open": 222.7574, "high": 224.2516, "low": 219.9474, "close": 220.2319, "volume": 5234.2, "close_time": 1637553599999}, {"open_time": 1637553600000, "open": 220.2399, "high": 221.382, "low": 217.0288, "close": 217.0288, "volume": 1621.26, "close_time": 1637557199999}, {"open_time": 1637557200000, "open": 217.2311, "high": 222.1863, "low": 215.4545, "close": 222.1863, "volume": 1549.97, "close_time": 1637560799999}, {"open_time": 1637560800000, "open": 222.2003, "high": 222.2003, "low": 218.1479, "close": 219.1686, "volume": 716.52, "close_time": 1637564399999}, {"open_time": 1637564400000, "open": 219.1086, "high": 222.0515, "low": 216.0474, "close": 216.0474, "volume": 1043.75, "close_time": 1637567999999}, {"open_time": 1637568000000, "open": 216.1522, "high": 218.595, "low": 215.8898, "close": 216.4367, "volume": 730.32, "close_time": 1637571599999}, {"open_time": 1637571600000, "open": 216.9977, "high": 219.5918, "low": 216.9679, "close": 216.9679, "volume": 971.76, "close_time": 1637575199999}, {"open_time": 1637575200000, "open": 216.9051, "high": 222.9354, "low": 216.2604, "close": 222.9354, "volume": 1258.64, "close_time": 1637578799999}, {"open_time": 1637578800000, "open": 222.9196, "high": 224.1896, "low": 218.8377, "close": 218.9585, "volume": 933.89, "close_time": 1637582399999}, {"open_time": 1637582400000, "open": 218.7915, "high": 222.0515, "low": 217.7976, "close": 218.3483, "volume": 1041.21, "close_time": 1637585999999}, {"open_time": 1637586000000, "open": 218.9689, "high": 225.2268, "low": 214.5159, "close": 222.7272, "volume": 3989.94, "close_time": 1637589599999}, {"open_time": 1637589600000, "open": 223.0504, "high": 223.676, "low": 219.5418, "close": 220.5031, "volume": 1605.39, "close_time": 1637593199999}, {"open_time": 1637593200000, "open": 221.1913, "high": 223.776, "low": 220.9895, "close": 222.5101, "volume": 1004.72, "close_time": 1637596799999}, {"open_time": 1637596800000, "open": 222.6287, "high": 225.2163, "low": 219.8226, "close": 224.4186, "volume": 1402.19, "close_time": 1637600399999}, {"open_time": 1637600400000, "open": 224.3239, "high": 224.6933, "low": 220.2962, "close": 223.4252, "volume": 1019.66, "close_time": 1637603999999}, {"open_time": 1637604000000, "open": 222.8749, "high": 223.2905, "low": 217.2852, "close": 218.1167, "volume": 1875.41, "close_time": 1637607599999}, {"open_time": 1637607600000, "open": 217.8665, "high": 221.9709, "low": 212.2163, "close": 212.9, "volume": 5042.88, "close_time": 1637611199999}, {"open_time": 1637611200000, "open": 212.6463, "high": 217.3766, "low": 211.634, "close": 215.4548, "volume": 2612.6, "close_time": 1637614799999}, {"open_time": 1637614800000, "open": 215.1578, "high": 218.1023, "low": 213.9517, "close": 217.64, "volume": 1303.51, "close_time": 1637618399999}, {"open_time": 1637618400000, "open": 217.602, "high": 218.7753, "low": 215.1056, "close": 218.6854, "volume": 645.69, "close_time": 1637621999999}, {"open_time": 1637622000000, "open": 218.5183, "high": 218.5183, "low": 215.2582, "close": 215.7667, "volume": 490.59, "close_time": 1637625599999}, {"open_time": 1637625600000, "open": 215.4545, "high": 218.8306, "low": 214.3742, "close": 217.848, "volume": 1357.89, "close_time": 1637629199999}, {"open_time": 1637629200000, "open": 217.902, "high": 220.2375, "low": 217.7983, "close": 219.9431, "volume": 848.14, "close_time": 1637632799999}, {"open_time": 1637632800000, "open": 220.1791, "high": 220.448, "low": 218.021, "close": 220.448, "volume": 826.07, "close_time": 1637636399999}, {"open_time": 1637636400000, "open": 219.9386, "high": 221.7051, "low": 219.4641, "close": 220.964, "volume": 1095.83, "close_time": 1637639999999}, {"open_time": 1637640000000, "open": 221.0221, "high": 221.0442, "low": 219.4066, "close": 219.9197, "volume": 921.56, "close_time": 1637643599999}, {"open_time": 1637643600000, "open": 220.1112, "high": 220.1112, "low": 217.5022, "close": 217.8672, "volume": 469.67, "close_time": 1637647199999}, {"open_time": 1637647200000, "open": 217.9216, "high": 218.9083, "low": 216.4327, "close": 216.645, "volume": 533.82, "close_time": 1637650799999}, {"open_time": 1637650800000, "open": 216.5175, "high": 216.5772, "low": 212.2479, "close": 212.9538, "volume": 895.75, "close_time": 1637654399999}, {"open_time": 1637654400000, "open": 212.7655, "high": 214.2424, "low": 211.6, "close": 213.4436, "volume": 833.09, "close_time": 1637657999999}, {"open_time": 1637658000000, "open": 213.6856, "high": 215.0835, "low": 210.9321, "close": 212.5643, "volume": 2325.79, "close_time": 1637661599999}, {"open_time": 1637661600000, "open": 212.7242, "high": 216.5654, "low": 211.4638, "close": 212.605, "volume": 1335.47, "close_time": 1637665199999}, {"open_time": 1637665200000, "open": 212.5912, "high": 213.7896, "low": 211.3988, "close": 212.0, "volume": 507.76, "close_time": 1637668799999}, {"open_time": 1637668800000, "open": 212.1507, "high": 213.1358, "low": 211.2351, "close": 211.7846, "volume": 347.19, "close_time": 1637672399999}, {"open_time": 1637672400000, "open": 212.0483, "high": 214.5621, "low": 212.0483, "close": 214.1098, "volume": 1319.9, "close_time": 1637675999999}, {"open_time": 1637676000000, "open": 214.3501, "high": 219.3351, "low": 213.6161, "close": 219.1611, "volume": 2057.86, "close_time": 1637679599999}, {"open_time": 1637679600000, "open": 219.1611, "high": 219.7377, "low": 215.9851, "close": 216.0942, "volume": 1580.05, "close_time": 1637683199999}, {"open_time": 1637683200000, "open": 216.0834, "high": 223.4722, "low": 216.0834, "close": 223.4722, "volume": 1777.38, "close_time": 1637686799999}, {"open_time": 1637686800000, "open": 223.5026, "high": 224.5658, "low": 221.3632, "close": 221.3632, "volume": 2152.59, "close_time": 1637690399999}, {"open_time": 1637690400000, "open": 221.6242, "high": 223.0509, "low": 220.4506, "close": 222.2486, "volume": 1347.69, "close_time": 1637693999999}, {"open_time": 1637694000000, "open": 222.1062, "high": 224.4935, "low": 220.7768, "close": 224.4935, "volume": 983.37, "close_time": 1637697599999}, {"open_time": 1637697600000, "open": 224.5047, "high": 225.6367, "low": 222.7631, "close": 225.6119, "volume": 1574.86, "close_time": 1637701199999}, {"open_time": 1637701200000, "open": 225.0605, "high": 226.0719, "low": 223.4024, "close": 223.5806, "volume": 1694.41, "close_time": 1637704799999}, {"open_time": 1637704800000, "open": 223.5695, "high": 223.9764, "low": 221.6842, "close": 222.0474, "volume": 616.63, "close_time": 1637708399999}, {"open_time": 1637708400000, "open": 222.6854, "high": 223.0546, "low": 221.3517, "close": 221.8289, "volume": 639.92, "close_time": 1637711999999}, {"open_time": 1637712000000, "open": 221.9752, "high": 222.4247, "low": 219.8711, "close": 220.1166, "volume": 1378.46, "close_time": 1637715599999}, {"open_time": 1637715600000, "open": 220.0987, "high": 220.6954, "low": 218.1253, "close": 218.2582, "volume": 1952.56, "close_time": 1637719199999}, {"open_time": 1637719200000, "open": 218.104, "high": 218.7233, "low": 214.2424, "close": 214.2858, "volume": 2392.78, "close_time": 1637722799999}, {"open_time": 1637722800000, "open": 214.4116, "high": 219.6209, "low": 214.2867, "close": 217.0755, "volume": 1870.75, "close_time": 1637726399999}, {"open_time": 1637726400000, "open": 216.9901, "high": 220.303, "low": 216.9679, "close": 218.9276, "volume": 542.37, "close_time": 1637729999999}, {"open_time": 1637730000000, "open": 218.8134, "high": 219.9204, "low": 217.6613, "close": 218.33, "volume": 767.6, "close_time": 1637733599999}, {"open_time": 1637733600000, "open": 218.0181, "high": 218.2682, "low": 215.2978, "close": 217.8519, "volume": 426.0, "close_time": 1637737199999}, {"open_time": 1637737200000, "open": 217.6518, "high": 218.6394, "low": 216.5238, "close": 216.9802, "volume": 517.27, "close_time": 1637740799999}, {"open_time": 1637740800000, "open": 216.7861, "high": 219.5918, "low": 216.2604, "close": 218.5998, "volume": 947.46, "close_time": 1637744399999}, {"open_time": 1637744400000, "open": 218.2127, "high": 219.2273, "low": 216.2907, "close": 216.4066, "volume": 331.93, "close_time": 1637747999999}, {"open_time": 1637748000000, "open": 216.6096, "high": 217.13, "low": 214.3048, "close": 214.3048, "volume": 710.0, "close_time": 1637751599999}, {"open_time": 1637751600000, "open": 214.4676, "high": 216.8928, "low": 214.1633, "close": 214.5554, "volume": 546.88, "close_time": 1637755199999}, {"open_time": 1637755200000, "open": 214.6433, "high": 215.3036, "low": 213.426, "close": 213.426, "volume": 315.31, "close_time": 1637758799999}, {"open_time": 1637758800000, "open": 213.5924, "high": 214.4838, "low": 211.3651, "close": 211.6747, "volume": 1592.5, "close_time": 1637762399999}, {"open_time": 1637762400000, "open": 211.361, "high": 212.0488, "low": 207.2222, "close": 209.0053, "volume": 3081.06, "close_time": 1637765999999}, {"open_time": 1637766000000, "open": 208.5333, "high": 213.6823, "low": 208.5333, "close": 212.4959, "volume": 2174.67, "close_time": 1637769599999}, {"open_time": 1637769600000, "open": 212.2913, "high": 213.9544, "low": 207.6472, "close": 207.6472, "volume": 1411.06, "close_time": 1637773199999}, {"open_time": 1637773200000, "open": 207.7316, "high": 208.5639, "low": 203.632, "close": 204.1322, "volume": 2615.79, "close_time": 1637776799999}, {"open_time": 1637776800000, "open": 203.8136, "high": 206.6845, "low": 202.9301, "close": 203.6421, "volume": 2966.27, "close_time": 1637780399999}, {"open_time": 1637780400000, "open": 203.7703, "high": 204.3792, "low": 200.1825, "close": 202.1287, "volume": 2874.26, "close_time": 1637783999999}, {"open_time": 1637784000000, "open": 202.0489, "high": 206.2112, "low": 200.8181, "close": 206.1373, "volume": 1627.77, "close_time": 1637787599999}, {"open_time": 1637787600000, "open": 206.2215, "high": 207.4943, "low": 204.3986, "close": 206.6862, "volume": 1188.63, "close_time": 1637791199999}, {"open_time": 1637791200000, "open": 207.116, "high": 207.7865, "low": 204.1754, "close": 205.1003, "volume": 499.43, "close_time": 1637794799999}, {"open_time": 1637794800000, "open": 205.5352, "high": 206.8554, "low": 203.9303, "close": 205.8473, "volume": 3524.55, "close_time": 1637798399999}, {"open_time": 1637798400000, "open": 206.0627, "high": 210.6059, "low": 204.8622, "close": 209.8969, "volume": 1926.17, "close_time": 1637801999999}, {"open_time": 1637802000000, "open": 210.3298, "high": 211.5412, "low": 208.3327, "close": 209.22, "volume": 3515.85, "close_time": 1637805599999}, {"open_time": 1637805600000, "open": 209.1356, "high": 209.9333, "low": 207.6056, "close": 208.8376, "volume": 2280.81, "close_time": 1637809199999}, {"open_time": 1637809200000, "open": 208.8001, "high": 211.2068, "low": 207.931, "close": 210.8725, "volume": 1838.04, "close_time": 1637812799999}, {"open_time": 1637812800000, "open": 211.0124, "high": 211.2174, "low": 206.5375, "close": 207.8933, "volume": 2056.13, "close_time": 1637816399999}, {"open_time": 1637816400000, "open": 207.8933, "high": 208.5555, "low": 204.9116, "close": 205.5678, "volume": 1796.74, "close_time": 1637819999999}, {"open_time": 1637820000000, "open": 205.4052, "high": 207.7762, "low": 205.4052, "close": 206.1637, "volume": 1714.34, "close_time": 1637823599999}, {"open_time": 1637823600000, "open": 206.1698, "high": 207.6841, "low": 205.3242, "close": 205.8083, "volume": 1451.8, "close_time": 1637827199999}, {"open_time": 1637827200000, "open": 205.7834, "high": 207.4431, "low": 203.8645, "close": 203.8645, "volume": 2057.01, "close_time": 1637830799999}, {"open_time": 1637830800000, "open": 203.9721, "high": 204.448, "low": 201.9591, "close": 204.2907, "volume": 1999.72, "close_time": 1637834399999}, {"open_time": 1637834400000, "open": 204.3487, "high": 209.1067, "low": 203.6815, "close": 207.1908, "volume": 1147.78, "close_time": 1637837999999}, {"open_time": 1637838000000, "open": 207.1003, "high": 209.5295, "low": 206.3422, "close": 208.1064, "volume": 1390.22, "close_time": 1637841599999}, {"open_time": 1637841600000, "open": 208.4838, "high": 213.9544, "low": 208.1396, "close": 213.9331, "volume": 1580.58, "close_time": 1637845199999}, {"open_time": 1637845200000, "open": 213.9544, "high": 214.542, "low": 210.9563, "close": 211.556, "volume": 2874.25, "close_time": 1637848799999}, {"open_time": 1637848800000, "open": 211.8387, "high": 213.5543, "low": 210.9432, "close": 213.4739, "volume": 822.87, "close_time": 1637852399999}, {"open_time": 1637852400000, "open": 213.4512, "high": 214.6544, "low": 212.3438, "close": 214.4858, "volume": 2862.54, "close_time": 1637855999999}, {"open_time": 1637856000000, "open": 214.5526, "high": 216.8862, "low": 213.1222, "close": 213.9231, "volume": 3125.86, "close_time": 1637859599999}, {"open_time": 1637859600000, "open": 213.9563, "high": 216.3253, "low": 213.4415, "close": 214.3294, "volume": 3309.93, "close_time": 1637863199999}, {"open_time": 1637863200000, "open": 214.5, "high": 214.5649, "low": 211.855, "close": 211.9649, "volume": 728.68, "close_time": 1637866799999}, {"open_time": 1637866800000, "open": 212.0979, "high": 212.623, "low": 210.039, "close": 210.4053, "volume": 733.37, "close_time": 1637870399999}, {"open_time": 1637870400000, "open": 210.5742, "high": 212.2093, "low": 210.4991, "close": 210.8926, "volume": 1000.3, "close_time": 1637873999999}, {"open_time": 1637874000000, "open": 210.8549, "high": 211.5656, "low": 208.2562, "close": 208.4213, "volume": 1297.23, "close_time": 1637877599999}, {"open_time": 1637877600000, "open": 208.7777, "high": 210.2488, "low": 207.5588, "close": 209.8079, "volume": 404.38, "close_time": 1637881199999}, {"open_time": 1637881200000, "open": 209.6563, "high": 211.8695, "low": 209.4251, "close": 209.9431, "volume": 429.87, "close_time": 1637884799999}, {"open_time": 1637884800000, "open": 210.1484, "high": 210.3763, "low": 207.3647, "close": 207.6765, "volume": 734.35, "close_time": 1637888399999}, {"open_time": 1637888400000, "open": 207.3264, "high": 209.0008, "low": 206.8875, "close": 206.8875, "volume": 895.95, "close_time": 1637891999999}, {"open_time": 1637892000000, "open": 206.8842, "high": 207.5287, "low": 205.6188, "close": 205.7395, "volume": 806.94, "close_time": 1637895599999}, {"open_time": 1637895600000, "open": 205.7308, "high": 206.9857, "low": 205.1794, "close": 205.5061, "volume": 709.41, "close_time": 1637899199999}, {"open_time": 1637899200000, "open": 205.4876, "high": 207.0309, "low": 204.3404, "close": 204.6532, "volume": 845.8, "close_time": 1637902799999}, {"open_time": 1637902800000, "open": 204.5209, "high": 204.8686, "low": 203.6238, "close": 203.8893, "volume": 1112.64, "close_time": 1637906399999}, {"open_time": 1637906400000, "open": 203.8487, "high": 204.5523, "low": 202.596, "close": 203.3293, "volume": 439.02, "close_time": 1637909999999}, {"open_time": 1637910000000, "open": 203.1985, "high": 203.5065, "low": 199.85, "close": 201.1123, "volume": 1836.72, "close_time": 1637913599999}, {"open_time": 1637913600000, "open": 200.9778, "high": 200.9778, "low": 185.0942, "close": 190.4143, "volume": 13873.07, "close_time": 1637917199999}, {"open_time": 1637917200000, "open": 190.0744, "high": 192.3824, "low": 188.2631, "close": 189.1251, "volume": 4496.32, "close_time": 1637920799999}, {"open_time": 1637920800000, "open": 189.2348, "high": 189.3264, "low": 186.2533, "close": 186.5403, "volume": 2036.9, "close_time": 1637924399999}, {"open_time": 1637924400000, "open": 186.3688, "high": 190.0251, "low": 184.2108, "close": 185.0, "volume": 2901.25, "close_time": 1637927999999}, {"open_time": 1637928000000, "open": 185.1966, "high": 191.841, "low": 182.6653, "close": 191.384, "volume": 4137.07, "close_time": 1637931599999}, {"open_time": 1637931600000, "open": 191.3326, "high": 196.6681, "low": 190.0094, "close": 196.6681, "volume": 7273.62, "close_time": 1637935199999}, {"open_time": 1637935200000, "open": 196.6859, "high": 198.1919, "low": 195.0755, "close": 195.6836, "volume": 3908.9, "close_time": 1637938799999}, {"open_time": 1637938800000, "open": 195.741, "high": 195.741, "low": 192.231, "close": 192.6294, "volume": 3269.24, "close_time": 1637942399999}, {"open_time": 1637942400000, "open": 192.6294, "high": 194.4045, "low": 190.0018, "close": 193.4903, "volume": 3613.38, "close_time": 1637945999999}, {"open_time": 1637946000000, "open": 193.6815, "high": 196.9097, "low": 193.2122, "close": 194.7523, "volume": 1334.93, "close_time": 1637949599999}, {"open_time": 1637949600000, "open": 194.4369, "high": 195.6994, "low": 192.5822, "close": 194.6317, "volume": 727.27, "close_time": 1637953199999}, {"open_time": 1637953200000, "open": 194.5224, "high": 198.3778, "low": 194.1115, "close": 197.899, "volume": 2099.61, "close_time": 1637956799999}, {"open_time": 1637956800000, "open": 196.8794, "high": 200.2553, "low": 195.8957, "close": 199.6342, "volume": 896.52, "close_time": 1637960399999}, {"open_time": 1637960400000, "open": 199.6057, "high": 200.6893, "low": 195.162, "close": 195.76, "volume": 1270.28, "close_time": 1637963999999}, {"open_time": 1637964000000, "open": 195.8294, "high": 198.2725, "low": 193.6403, "close": 193.6403, "volume": 515.91, "close_time": 1637967599999}, {"open_time": 1637967600000, "open": 193.9227, "high": 195.4345, "low": 191.0263, "close": 192.4242, "volume": 837.17, "close_time": 1637971199999}, {"open_time": 1637971200000, "open": 192.5298, "high": 196.3164, "low": 191.3069, "close": 194.0552, "volume": 1065.09, "close_time": 1637974799999}, {"open_time": 1637974800000, "open": 194.1589, "high": 194.5567, "low": 191.9146, "close": 194.0102, "volume": 2770.11, "close_time": 1637978399999}, {"open_time": 1637978400000, "open": 194.2605, "high": 195.215, "low": 192.685, "close": 194.5087, "volume": 798.38, "close_time": 1637981999999}, {"open_time": 1637982000000, "open": 194.2957, "high": 196.1558, "low": 193.8383, "close": 195.3299, "volume": 1178.2, "close_time": 1637985599999}, {"open_time": 1637985600000, "open": 195.6129, "high": 198.155, "low": 193.9484, "close": 197.6284, "volume": 814.83, "close_time": 1637989199999}, {"open_time": 1637989200000, "open": 198.0983, "high": 198.2725, "low": 193.8299, "close": 193.8655, "volume": 1051.2, "close_time": 1637992799999}, {"open_time": 1637992800000, "open": 193.8624, "high": 195.215, "low": 193.3819, "close": 193.4994, "volume": 411.48, "close_time": 1637996399999}, {"open_time": 1637996400000, "open": 193.6477, "high": 194.4598, "low": 192.6694, "close": 194.4556, "volume": 742.18, "close_time": 1637999999999}, {"open_time": 1638000000000, "open": 194.4052, "high": 198.3136, "low": 194.4052, "close": 196.6115, "volume": 798.46, "close_time": 1638003599999}, {"open_time": 1638003600000, "open": 196.8795, "high": 197.999, "low": 194.6614, "close": 195.4183, "volume": 460.29, "close_time": 1638007199999}, {"open_time": 1638007200000, "open": 195.9518, "high": 198.5392, "low": 194.4859, "close": 197.8553, "volume": 648.59, "close_time": 1638010799999}, {"open_time": 1638010800000, "open": 198.2866, "high": 198.61, "low": 195.7301, "close": 196.0381, "volume": 996.67, "close_time": 1638014399999}, {"open_time": 1638014400000, "open": 196.9616, "high": 198.1919, "low": 196.5123, "close": 197.3575, "volume": 768.63, "close_time": 1638017999999}, {"open_time": 1638018000000, "open": 197.2468, "high": 199.172, "low": 196.9715, "close": 198.0496, "volume": 1123.59, "close_time": 1638021599999}, {"open_time": 1638021600000, "open": 197.8097, "high": 199.2999, "low": 196.4379, "close": 197.1313, "volume": 672.3, "close_time": 1638025199999}, {"open_time": 1638025200000, "open": 196.7612, "high": 198.0288, "low": 196.2006, "close": 196.5287, "volume": 683.92, "close_time": 1638028799999}, {"open_time": 1638028800000, "open": 196.562, "high": 198.5821, "low": 195.9969, "close": 197.1416, "volume": 699.39, "close_time": 1638032399999}, {"open_time": 1638032400000, "open": 197.6758, "high": 198.9204, "low": 197.1416, "close": 198.9204, "volume": 306.99, "close_time": 1638035999999}, {"open_time": 1638036000000, "open": 198.8304, "high": 199.0205, "low": 196.0, "close": 196.6105, "volume": 475.54, "close_time": 1638039599999}, {"open_time": 1638039600000, "open": 196.6681, "high": 196.8783, "low": 195.9947, "close": 196.3636, "volume": 266.68, "close_time": 1638043199999}, {"open_time": 1638043200000, "open": 196.3983, "high": 197.6415, "low": 192.5653, "close": 192.8032, "volume": 1075.0, "close_time": 1638046799999}, {"open_time": 1638046800000, "open": 192.8644, "high": 194.935, "low": 190.6599, "close": 194.1916, "volume": 1257.17, "close_time": 1638050399999}, {"open_time": 1638050400000, "open": 194.3, "high": 195.3254, "low": 193.1028, "close": 194.7257, "volume": 505.33, "close_time": 1638053999999}, {"open_time": 1638054000000, "open": 194.6533, "high": 194.6533, "low": 191.3401, "close": 193.0036, "volume": 1357.49, "close_time": 1638057599999}, {"open_time": 1638057600000, "open": 192.3154, "high": 193.0766, "low": 188.8158, "close": 191.5937, "volume": 1192.61, "close_time": 1638061199999}, {"open_time": 1638061200000, "open": 191.2121, "high": 191.9777, "low": 185.624, "close": 187.1139, "volume": 1487.05, "close_time": 1638064799999}, {"open_time": 1638064800000, "open": 187.0084, "high": 188.8473, "low": 184.8164, "close": 186.7054, "volume": 4535.42, "close_time": 1638068399999}, {"open_time": 1638068400000, "open": 186.8046, "high": 187.7883, "low": 185.0862, "close": 186.9878, "volume": 1432.66, "close_time": 1638071999999}, {"open_time": 1638072000000, "open": 187.0366, "high": 188.7727, "low": 186.076, "close": 186.2958, "volume": 796.33, "close_time": 1638075599999}, {"open_time": 1638075600000, "open": 186.2189, "high": 189.494, "low": 186.1945, "close": 189.494, "volume": 791.73, "close_time": 1638079199999}, {"open_time": 1638079200000, "open": 189.4943, "high": 190.0251, "low": 187.9246, "close": 189.5595, "volume": 901.48, "close_time": 1638082799999}, {"open_time": 1638082800000, "open": 189.5595, "high": 189.8142, "low": 188.8725, "close": 189.8142, "volume": 396.4, "close_time": 1638086399999}, {"open_time": 1638086400000, "open": 189.8249, "high": 190.128, "low": 188.4727, "close": 188.7761, "volume": 381.03, "close_time": 1638089999999}, {"open_time": 1638090000000, "open": 189.346, "high": 189.7507, "low": 187.4154, "close": 189.3242, "volume": 531.74, "close_time": 1638093599999}, {"open_time": 1638093600000, "open": 189.5089, "high": 191.4019, "low": 188.6004, "close": 191.2008, "volume": 366.04, "close_time": 1638097199999}, {"open_time": 1638097200000, "open": 190.8258, "high": 191.9792, "low": 189.3391, "close": 190.0554, "volume": 1893.71, "close_time": 1638100799999}, {"open_time": 1638100800000, "open": 190.5358, "high": 191.318, "low": 189.8139, "close": 190.5938, "volume": 599.56, "close_time": 1638104399999}, {"open_time": 1638104400000, "open": 190.4264, "high": 190.5755, "low": 189.1209, "close": 189.9163, "volume": 474.6, "close_time": 1638107999999}, {"open_time": 1638108000000, "open": 190.0324, "high": 190.796, "low": 188.0104, "close": 189.6497, "volume": 550.84, "close_time": 1638111599999}, {"open_time": 1638111600000, "open": 189.9999, "high": 190.2646, "low": 188.3524, "close": 189.3552, "volume": 639.67, "close_time": 1638115199999}, {"open_time": 1638115200000, "open": 189.0646, "high": 189.7162, "low": 185.7314, "close": 187.4119, "volume": 1717.31, "close_time": 1638118799999}, {"open_time": 1638118800000, "open": 187.4248, "high": 188.04, "low": 184.4618, "close": 185.9231, "volume": 1071.99, "close_time": 1638122399999}, {"open_time": 1638122400000, "open": 186.3636, "high": 186.5716, "low": 181.1047, "close": 185.5861, "volume": 5693.58, "close_time": 1638125999999}, {"open_time": 1638126000000, "open": 185.8192, "high": 189.6876, "low": 185.3473, "close": 188.5849, "volume": 1245.56, "close_time": 1638129599999}, {"open_time": 1638129600000, "open": 188.7655, "high": 192.7394, "low": 188.7655, "close": 192.567, "volume": 1061.19, "close_time": 1638133199999}, {"open_time": 1638133200000, "open": 192.5655, "high": 198.7145, "low": 192.516, "close": 198.2083, "volume": 4716.43, "close_time": 1638136799999}, {"open_time": 1638136800000, "open": 198.469, "high": 202.0043, "low": 195.8531, "close": 195.8531, "volume": 2713.71, "close_time": 1638140399999}, {"open_time": 1638140400000, "open": 196.5515, "high": 201.8339, "low": 196.4996, "close": 200.7503, "volume": 2116.27, "close_time": 1638143999999}, {"open_time": 1638144000000, "open": 200.5878, "high": 202.9432, "low": 199.7359, "close": 201.6558, "volume": 3299.28, "close_time": 1638147599999}, {"open_time": 1638147600000, "open": 201.9617, "high": 203.871, "low": 201.1, "close": 201.5705, "volume": 1250.5, "close_time": 1638151199999}, {"open_time": 1638151200000, "open": 202.2161, "high": 202.2279, "low": 200.7307, "close": 200.7307, "volume": 665.17, "close_time": 1638154799999}, {"open_time": 1638154800000, "open": 200.8331, "high": 201.493, "low": 200.4055, "close": 200.8054, "volume": 1469.9, "close_time": 1638158399999}, {"open_time": 1638158400000, "open": 200.8904, "high": 203.1596, "low": 200.8559, "close": 201.6328, "volume": 1126.66, "close_time": 1638161999999}, {"open_time": 1638162000000, "open": 201.6198, "high": 203.8359, "low": 201.0991, "close": 203.7153, "volume": 523.25, "close_time": 1638165599999}, {"open_time": 1638165600000, "open": 203.6221, "high": 206.6029, "low": 203.6221, "close": 204.2744, "volume": 1650.28, "close_time": 1638169199999}, {"open_time": 1638169200000, "open": 204.5081, "high": 204.8073, "low": 203.3555, "close": 203.6235, "volume": 317.32, "close_time": 1638172799999}, {"open_time": 1638172800000, "open": 203.8006, "high": 204.5499, "low": 201.6936, "close": 203.6235, "volume": 826.08, "close_time": 1638176399999}, {"open_time": 1638176400000, "open": 203.5115, "high": 204.9086, "low": 201.1795, "close": 202.1491, "volume": 1279.93, "close_time": 1638179999999}, {"open_time": 1638180000000, "open": 202.05, "high": 206.1365, "low": 202.05, "close": 205.6374, "volume": 1329.52, "close_time": 1638183599999}, {"open_time": 1638183600000, "open": 205.6509, "high": 205.8419, "low": 203.4185, "close": 203.4686, "volume": 394.39, "close_time": 1638187199999}, {"open_time": 1638187200000, "open": 203.4095, "high": 204.8333, "low": 203.1359, "close": 203.7321, "volume": 725.18, "close_time": 1638190799999}, {"open_time": 1638190800000, "open": 203.7546, "high": 210.5796, "low": 203.7546, "close": 209.3425, "volume": 2394.25, "close_time": 1638194399999}, {"open_time": 1638194400000, "open": 209.4668, "high": 210.7461, "low": 206.271, "close": 206.4955, "volume": 1648.57, "close_time": 1638197999999}, {"open_time": 1638198000000, "open": 206.2397, "high": 206.9102, "low": 204.0416, "close": 206.9102, "volume": 1024.33, "close_time": 1638201599999}, {"open_time": 1638201600000, "open": 206.9181, "high": 210.6122, "low": 206.7772, "close": 209.6859, "volume": 2615.37, "close_time": 1638205199999}, {"open_time": 1638205200000, "open": 209.3654, "high": 212.657, "low": 209.291, "close": 210.8015, "volume": 2636.92, "close_time": 1638208799999}, {"open_time": 1638208800000, "open": 210.2631, "high": 211.2892, "low": 209.4776, "close": 209.8226, "volume": 2606.33, "close_time": 1638212399999}, {"open_time": 1638212400000, "open": 209.5746, "high": 209.8, "low": 205.5794, "close": 205.7634, "volume": 4587.66, "close_time": 1638215999999}, {"open_time": 1638216000000, "open": 205.8381, "high": 207.2616, "low": 205.554, "close": 206.0992, "volume": 674.16, "close_time": 1638219599999}, {"open_time": 1638219600000, "open": 205.8974, "high": 207.9614, "low": 205.6491, "close": 206.7415, "volume": 1139.88, "close_time": 1638223199999}, {"open_time": 1638223200000, "open": 206.8831, "high": 207.0107, "low": 204.3946, "close": 204.4329, "volume": 916.44, "close_time": 1638226799999}, {"open_time": 1638226800000, "open": 204.3884, "high": 205.7423, "low": 203.6238, "close": 204.0743, "volume": 1108.88, "close_time": 1638230399999}, {"open_time": 1638230400000, "open": 204.1555, "high": 206.3868, "low": 203.6234, "close": 205.6039, "volume": 1799.76, "close_time": 1638233999999}, {"open_time": 1638234000000, "open": 205.5075, "high": 206.4725, "low": 203.9303, "close": 204.6409, "volume": 803.34, "close_time": 1638237599999}, {"open_time": 1638237600000, "open": 204.5606, "high": 205.5197, "low": 203.95, "close": 204.3312, "volume": 1413.7, "close_time": 1638241199999}, {"open_time": 1638241200000, "open": 204.3726, "high": 204.499, "low": 201.2726, "close": 203.795, "volume": 1110.06, "close_time": 1638244799999}, {"open_time": 1638244800000, "open": 203.6687, "high": 204.4278, "low": 202.0954, "close": 204.3478, "volume": 769.59, "close_time": 1638248399999}, {"open_time": 1638248400000, "open": 204.3828, "high": 206.0629, "low": 201.5463, "close": 201.8991, "volume": 496.4, "close_time": 1638251999999}, {"open_time": 1638252000000, "open": 201.5963, "high": 203.3333, "low": 200.0126, "close": 203.2518, "volume": 868.56, "close_time": 1638255599999}, {"open_time": 1638255600000, "open": 203.1048, "high": 204.1142, "low": 200.5837, "close": 201.7092, "volume": 498.9, "close_time": 1638259199999}, {"open_time": 1638259200000, "open": 201.3717, "high": 203.6254, "low": 199.6055, "close": 201.6936, "volume": 723.05, "close_time": 1638262799999}, {"open_time": 1638262800000, "open": 201.6243, "high": 202.1835, "low": 200.3468, "close": 201.3893, "volume": 229.38, "close_time": 1638266399999}, {"open_time": 1638266400000, "open": 201.1405, "high": 203.4313, "low": 200.5837, "close": 203.2926, "volume": 458.55, "close_time": 1638269999999}, {"open_time": 1638270000000, "open": 203.1208, "high": 207.3899, "low": 202.4637, "close": 207.1378, "volume": 1799.66, "close_time": 1638273599999}, {"open_time": 1638273600000, "open": 207.1667, "high": 217.2277, "low": 207.1371, "close": 214.5903, "volume": 4923.58, "close_time": 1638277199999}, {"open_time": 1638277200000, "open": 215.0843, "high": 215.9301, "low": 212.4948, "close": 214.6733, "volume": 3165.36, "close_time": 1638280799999}, {"open_time": 1638280800000, "open": 214.7285, "high": 216.2828, "low": 213.0988, "close": 214.3636, "volume": 1363.23, "close_time": 1638284399999}, {"open_time": 1638284400000, "open": 214.3435, "high": 218.2684, "low": 212.0515, "close": 213.2042, "volume": 1940.13, "close_time": 1638287999999}, {"open_time": 1638288000000, "open": 213.1155, "high": 215.2165, "low": 207.457, "close": 210.0148, "volume": 4094.87, "close_time": 1638291599999}, {"open_time": 1638291600000, "open": 210.1092, "high": 213.6377, "low": 208.0, "close": 212.2105, "volume": 1328.85, "close_time": 1638295199999}, {"open_time": 1638295200000, "open": 212.6425, "high": 216.125, "low": 211.1788, "close": 215.9905, "volume": 1504.83, "close_time": 1638298799999}, {"open_time": 1638298800000, "open": 215.9905, "high": 216.0309, "low": 212.9396, "close": 215.2978, "volume": 3214.1, "close_time": 1638302399999}, {"open_time": 1638302400000, "open": 215.3281, "high": 215.8049, "low": 211.7263, "close": 212.2978, "volume": 1551.52, "close_time": 1638305999999}, {"open_time": 1638306000000, "open": 212.4437, "high": 213.8885, "low": 211.0635, "close": 212.7442, "volume": 896.96, "close_time": 1638309599999}, {"open_time": 1638309600000, "open": 212.5511, "high": 213.7869, "low": 210.1115, "close": 210.1115, "volume": 643.5, "close_time": 1638313199999}, {"open_time": 1638313200000, "open": 210.1115, "high": 210.4535, "low": 208.3286, "close": 208.3939, "volume": 339.43, "close_time": 1638316799999}, {"open_time": 1638316800000, "open": 208.4881, "high": 211.5958, "low": 207.8678, "close": 211.4314, "volume": 2066.51, "close_time": 1638320399999}, {"open_time": 1638320400000, "open": 211.2871, "high": 212.0, "low": 209.8252, "close": 210.6378, "volume": 383.26, "close_time": 1638323999999}, {"open_time": 1638324000000, "open": 211.5, "high": 214.7678, "low": 210.6509, "close": 213.8938, "volume": 1182.61, "close_time": 1638327599999}, {"open_time": 1638327600000, "open": 213.7677, "high": 214.9691, "low": 212.4461, "close": 214.8822, "volume": 646.29, "close_time": 1638331199999}, {"open_time": 1638331200000, "open": 214.6458, "high": 216.386, "low": 214.413, "close": 215.6881, "volume": 1036.7, "close_time": 1638334799999}, {"open_time": 1638334800000, "open": 215.9064, "high": 217.7439, "low": 215.0223, "close": 215.103, "volume": 889.12, "close_time": 1638338399999}, {"open_time": 1638338400000, "open": 215.5979, "high": 218.7798, "low": 214.5747, "close": 217.9211, "volume": 926.96, "close_time": 1638341999999}, {"open_time": 1638342000000, "open": 217.9058, "high": 220.8016, "low": 217.9046, "close": 218.3883, "volume": 5557.57, "close_time": 1638345599999}, {"open_time": 1638345600000, "open": 218.7233, "high": 219.9379, "low": 216.394, "close": 217.788, "volume": 1255.97, "close_time": 1638349199999}, {"open_time": 1638349200000, "open": 217.3196, "high": 223.6923, "low": 216.9679, "close": 223.5289, "volume": 1279.01, "close_time": 1638352799999}, {"open_time": 1638352800000, "open": 223.4044, "high": 224.2595, "low": 220.9535, "close": 222.6893, "volume": 1441.09, "close_time": 1638356399999}, {"open_time": 1638356400000, "open": 222.8792, "high": 223.9032, "low": 220.4388, "close": 221.4397, "volume": 1070.96, "close_time": 1638359999999}, {"open_time": 1638360000000, "open": 221.63, "high": 224.2226, "low": 220.6193, "close": 221.3828, "volume": 827.1, "close_time": 1638363599999}, {"open_time": 1638363600000, "open": 221.2683, "high": 224.7147, "low": 220.7887, "close": 224.3624, "volume": 715.35, "close_time": 1638367199999}, {"open_time": 1638367200000, "open": 224.3705, "high": 228.8718, "low": 224.0683, "close": 228.8718, "volume": 1500.16, "close_time": 1638370799999}, {"open_time": 1638370800000, "open": 228.8432, "high": 229.7225, "low": 226.4822, "close": 229.3804, "volume": 1909.24, "close_time": 1638374399999}, {"open_time": 1638374400000, "open": 229.5779, "high": 229.8326, "low": 226.6882, "close": 229.1031, "volume": 2263.95, "close_time": 1638377999999}, {"open_time": 1638378000000, "open": 229.1254, "high": 231.7163, "low": 226.5209, "close": 226.7047, "volume": 3053.94, "close_time": 1638381599999}, {"open_time": 1638381600000, "open": 226.5363, "high": 228.452, "low": 225.2342, "close": 225.2342, "volume": 1736.79, "close_time": 1638385199999}, {"open_time": 1638385200000, "open": 225.215, "high": 232.3474, "low": 221.6776, "close": 230.1763, "volume": 7174.18, "close_time": 1638388799999}, {"open_time": 1638388800000, "open": 230.1432, "high": 230.8227, "low": 224.1288, "close": 225.0087, "volume": 4704.7, "close_time": 1638392399999}, {"open_time": 1638392400000, "open": 225.0889, "high": 225.8426, "low": 220.1118, "close": 224.5702, "volume": 8512.28, "close_time": 1638395999999}, {"open_time": 1638396000000, "open": 224.5702, "high": 225.8318, "low": 221.7835, "close": 225.8318, "volume": 853.26, "close_time": 1638399599999}, {"open_time": 1638399600000, "open": 225.2903, "high": 230.8612, "low": 225.2903, "close": 229.5733, "volume": 2872.55, "close_time": 1638403199999}, {"open_time": 1638403200000, "open": 229.7903, "high": 230.3637, "low": 224.6522, "close": 228.7316, "volume": 2883.96, "close_time": 1638406799999}, {"open_time": 1638406800000, "open": 228.6852, "high": 237.0, "low": 226.798, "close": 233.5782, "volume": 4482.69, "close_time": 1638410399999}, {"open_time": 1638410400000, "open": 233.7982, "high": 234.2188, "low": 226.1158, "close": 226.1158, "volume": 3119.14, "close_time": 1638413999999}, {"open_time": 1638414000000, "open": 226.1282, "high": 226.7608, "low": 220.1031, "close": 223.9266, "volume": 2931.1, "close_time": 1638417599999}, {"open_time": 1638417600000, "open": 224.3628, "high": 227.272, "low": 224.1809, "close": 225.2544, "volume": 838.3, "close_time": 1638421199999}, {"open_time": 1638421200000, "open": 225.1718, "high": 226.4237, "low": 222.8149, "close": 223.0341, "volume": 815.23, "close_time": 1638424799999}, {"open_time": 1638424800000, "open": 223.1066, "high": 224.3857, "low": 221.4298, "close": 222.5502, "volume": 551.46, "close_time": 1638428399999}, {"open_time": 1638428400000, "open": 223.1857, "high": 225.3995, "low": 222.7272, "close": 222.7272, "volume": 271.34, "close_time": 1638431999999}, {"open_time": 1638432000000, "open": 222.6927, "high": 228.6176, "low": 222.6113, "close": 228.1618, "volume": 869.7, "close_time": 1638435599999}, {"open_time": 1638435600000, "open": 228.6176, "high": 229.6012, "low": 226.378, "close": 227.4838, "volume": 633.21, "close_time": 1638439199999}, {"open_time": 1638439200000, "open": 226.776, "high": 228.9257, "low": 226.045, "close": 227.7392, "volume": 1084.31, "close_time": 1638442799999}, {"open_time": 1638442800000, "open": 227.7461, "high": 228.6216, "low": 224.234, "close": 227.2287, "volume": 1506.93, "close_time": 1638446399999}, {"open_time": 1638446400000, "open": 226.6204, "high": 227.351, "low": 223.3505, "close": 225.0018, "volume": 998.66, "close_time": 1638449999999}, {"open_time": 1638450000000, "open": 225.6355, "high": 225.7532, "low": 221.7952, "close": 223.025, "volume": 1279.91, "close_time": 1638453599999}, {"open_time": 1638453600000, "open": 223.284, "high": 228.8662, "low": 222.4166, "close": 228.8662, "volume": 2311.49, "close_time": 1638457199999}, {"open_time": 1638457200000, "open": 228.6307, "high": 232.2481, "low": 224.4975, "close": 229.4462, "volume": 5098.18, "close_time": 1638460799999}, {"open_time": 1638460800000, "open": 229.4576, "high": 232.541, "low": 224.7495, "close": 228.8662, "volume": 5358.62, "close_time": 1638464399999}, {"open_time": 1638464400000, "open": 228.8056, "high": 232.2912, "low": 227.5757, "close": 229.9973, "volume": 3948.99, "close_time": 1638467999999}, {"open_time": 1638468000000, "open": 229.9755, "high": 233.7219, "low": 227.5254, "close": 233.5058, "volume": 3918.58, "close_time": 1638471599999}, {"open_time": 1638471600000, "open": 233.6623, "high": 235.7586, "low": 233.012, "close": 234.2674, "volume": 2507.91, "close_time": 1638475199999}, {"open_time": 1638475200000, "open": 234.3012, "high": 239.7086, "low": 233.0, "close": 239.5178, "volume": 2302.38, "close_time": 1638478799999}, {"open_time": 1638478800000, "open": 239.4815, "high": 243.1089, "low": 237.1422, "close": 242.0137, "volume": 2771.21, "close_time": 1638482399999}, {"open_time": 1638482400000, "open": 241.6137, "high": 242.9251, "low": 237.0453, "close": 238.2602, "volume": 4067.91, "close_time": 1638485999999}, {"open_time": 1638486000000, "open": 237.9625, "high": 237.9626, "low": 231.771, "close": 233.858, "volume": 2760.07, "close_time": 1638489599999}, {"open_time": 1638489600000, "open": 234.0393, "high": 236.4626, "low": 230.6572, "close": 231.6568, "volume": 1718.24, "close_time": 1638493199999}, {"open_time": 1638493200000, "open": 232.3798, "high": 233.8659, "low": 228.4811, "close": 230.8039, "volume": 1345.72, "close_time": 1638496799999}, {"open_time": 1638496800000, "open": 231.0207, "high": 231.6587, "low": 226.5209, "close": 228.1474, "volume": 1082.37, "close_time": 1638500399999}, {"open_time": 1638500400000, "open": 228.2105, "high": 230.4432, "low": 226.449, "close": 230.4432, "volume": 1030.22, "close_time": 1638503999999}, {"open_time": 1638504000000, "open": 230.4547, "high": 231.4736, "low": 229.0754, "close": 229.5713, "volume": 438.37, "close_time": 1638507599999}, {"open_time": 1638507600000, "open": 230.0546, "high": 231.5497, "low": 228.4072, "close": 231.104, "volume": 511.7, "close_time": 1638511199999}, {"open_time": 1638511200000, "open": 231.072, "high": 235.2359, "low": 231.072, "close": 234.0167, "volume": 844.75, "close_time": 1638514799999}, {"open_time": 1638514800000, "open": 234.4116, "high": 234.4116, "low": 231.7683, "close": 232.6479, "volume": 468.61, "close_time": 1638518399999}, {"open_time": 1638518400000, "open": 232.1789, "high": 232.2549, "low": 229.9354, "close": 232.0718, "volume": 1323.59, "close_time": 1638521999999}, {"open_time": 1638522000000, "open": 232.0466, "high": 234.3862, "low": 230.935, "close": 234.3862, "volume": 1007.67, "close_time": 1638525599999}, {"open_time": 1638525600000, "open": 234.4725, "high": 237.6357, "low": 233.6185, "close": 236.3996, "volume": 1422.79, "close_time": 1638529199999}, {"open_time": 1638529200000, "open": 236.3644, "high": 238.2936, "low": 236.2157, "close": 237.6226, "volume": 1133.85, "close_time": 1638532799999}, {"open_time": 1638532800000, "open": 237.9119, "high": 238.061, "low": 235.0, "close": 235.0293, "volume": 930.43, "close_time": 1638536399999}, {"open_time": 1638536400000, "open": 235.3465, "high": 239.3149, "low": 235.3465, "close": 235.7065, "volume": 982.83, "close_time": 1638539999999}, {"open_time": 1638540000000, "open": 235.9429, "high": 237.3564, "low": 229.8359, "close": 230.5125, "volume": 1927.17, "close_time": 1638543599999}, {"open_time": 1638543600000, "open": 230.2365, "high": 230.9342, "low": 222.7403, "close": 224.2278, "volume": 3002.22, "close_time": 1638547199999}, {"open_time": 1638547200000, "open": 224.1791, "high": 226.1056, "low": 218.0364, "close": 219.1031, "volume": 4830.76, "close_time": 1638550799999}, {"open_time": 1638550800000, "open": 219.3345, "high": 223.1237, "low": 216.8375, "close": 218.7287, "volume": 2925.11, "close_time": 1638554399999}, {"open_time": 1638554400000, "open": 218.6191, "high": 220.4111, "low": 215.0387, "close": 217.762, "volume": 2060.3, "close_time": 1638557999999}, {"open_time": 1638558000000, "open": 217.9428, "high": 217.9428, "low": 210.9043, "close": 212.9044, "volume": 3780.82, "close_time": 1638561599999}, {"open_time": 1638561600000, "open": 212.2944, "high": 216.5948, "low": 205.0, "close": 216.0064, "volume": 10528.72, "close_time": 1638565199999}, {"open_time": 1638565200000, "open": 215.8765, "high": 219.1555, "low": 214.4716, "close": 215.3143, "volume": 4037.74, "close_time": 1638568799999}, {"open_time": 1638568800000, "open": 214.6444, "high": 216.1425, "low": 210.6488, "close": 210.6488, "volume": 1258.55, "close_time": 1638572399999}, {"open_time": 1638572400000, "open": 210.6485, "high": 213.7896, "low": 210.6485, "close": 211.8446, "volume": 784.55, "close_time": 1638575999999}, {"open_time": 1638576000000, "open": 211.7371, "high": 212.4983, "low": 202.249, "close": 203.203, "volume": 3067.86, "close_time": 1638579599999}, {"open_time": 1638579600000, "open": 203.2501, "high": 205.0806, "low": 200.5105, "close": 204.2219, "volume": 2567.01, "close_time": 1638583199999}, {"open_time": 1638583200000, "open": 204.2223, "high": 205.7552, "low": 201.6243, "close": 205.0912, "volume": 1468.34, "close_time": 1638586799999}, {"open_time": 1638586800000, "open": 205.38, "high": 205.38, "low": 196.0524, "close": 196.0524, "volume": 2486.34, "close_time": 1638590399999}, {"open_time": 1638590400000, "open": 196.1014, "high": 202.1198, "low": 190.3324, "close": 193.2736, "volume": 4499.04, "close_time": 1638593999999}, {"open_time": 1638594000000, "open": 193.1069, "high": 195.643, "low": 167.7555, "close": 193.3794, "volume": 24544.93, "close_time": 1638597599999}, {"open_time": 1638597600000, "open": 193.2626, "high": 196.9634, "low": 187.7264, "close": 190.6958, "volume": 9823.53, "close_time": 1638601199999}, {"open_time": 1638601200000, "open": 190.6934, "high": 193.0451, "low": 184.7082, "close": 193.0426, "volume": 7180.27, "close_time": 1638604799999}, {"open_time": 1638604800000, "open": 193.0528, "high": 196.6859, "low": 191.4818, "close": 191.9264, "volume": 1476.01, "close_time": 1638608399999}, {"open_time": 1638608400000, "open": 191.7963, "high": 194.7786, "low": 190.5386, "close": 193.276, "volume": 1140.26, "close_time": 1638611999999}, {"open_time": 1638612000000, "open": 193.337, "high": 195.2273, "low": 189.6414, "close": 193.6972, "volume": 1569.63, "close_time": 1638615599999}, {"open_time": 1638615600000, "open": 193.9148, "high": 194.2774, "low": 185.6468, "close": 188.6906, "volume": 2505.84, "close_time": 1638619199999}, {"open_time": 1638619200000, "open": 188.3248, "high": 195.4278, "low": 188.3248, "close": 190.2156, "volume": 3246.17, "close_time": 1638622799999}, {"open_time": 1638622800000, "open": 190.5072, "high": 194.0641, "low": 188.9421, "close": 193.8636, "volume": 1382.37, "close_time": 1638626399999}, {"open_time": 1638626400000, "open": 193.2542, "high": 205.4028, "low": 193.2542, "close": 202.7883, "volume": 3133.97, "close_time": 1638629999999}, {"open_time": 1638630000000, "open": 203.0897, "high": 208.0239, "low": 202.9519, "close": 205.411, "volume": 3682.6, "close_time": 1638633599999}, {"open_time": 1638633600000, "open": 205.25, "high": 206.6028, "low": 198.5307, "close": 198.6946, "volume": 2481.97, "close_time": 1638637199999}, {"open_time": 1638637200000, "open": 198.7394, "high": 204.5789, "low": 198.6394, "close": 203.4014, "volume": 1651.61, "close_time": 1638640799999}, {"open_time": 1638640800000, "open": 203.2908, "high": 206.8068, "low": 202.4693, "close": 205.8496, "volume": 1738.4, "close_time": 1638644399999}, {"open_time": 1638644400000, "open": 206.0, "high": 208.7214, "low": 203.9022, "close": 207.3739, "volume": 3480.64, "close_time": 1638647999999}, {"open_time": 1638648000000, "open": 207.1811, "high": 211.0058, "low": 205.1535, "close": 207.1573, "volume": 3883.84, "close_time": 1638651599999}, {"open_time": 1638651600000, "open": 207.2474, "high": 207.8855, "low": 199.118, "close": 201.7492, "volume": 2302.82, "close_time": 1638655199999}, {"open_time": 1638655200000, "open": 201.7329, "high": 205.8531, "low": 201.1848, "close": 203.8732, "volume": 947.8, "close_time": 1638658799999}, {"open_time": 1638658800000, "open": 203.8489, "high": 205.1384, "low": 199.3242, "close": 201.0072, "volume": 3019.32, "close_time": 1638662399999}, {"open_time": 1638662400000, "open": 201.0876, "high": 204.5523, "low": 193.9984, "close": 197.6623, "volume": 3374.8, "close_time": 1638665999999}, {"open_time": 1638666000000, "open": 197.1767, "high": 197.7024, "low": 194.4129, "close": 195.9959, "volume": 1266.01, "close_time": 1638669599999}, {"open_time": 1638669600000, "open": 195.7597, "high": 196.7672, "low": 192.6956, "close": 193.8917, "volume": 1664.09, "close_time": 1638673199999}, {"open_time": 1638673200000, "open": 193.8856, "high": 197.2083, "low": 191.3941, "close": 196.8336, "volume": 2313.93, "close_time": 1638676799999}, {"open_time": 1638676800000, "open": 196.8336, "high": 197.2083, "low": 194.8091, "close": 195.8405, "volume": 1105.66, "close_time": 1638680399999}, {"open_time": 1638680400000, "open": 195.9805, "high": 200.1704, "low": 194.2504, "close": 199.6261, "volume": 1548.1, "close_time": 1638683999999}, {"open_time": 1638684000000, "open": 199.827, "high": 202.6851, "low": 198.1786, "close": 202.3062, "volume": 1399.98, "close_time": 1638687599999}, {"open_time": 1638687600000, "open": 202.3062, "high": 203.6493, "low": 199.9663, "close": 200.7065, "volume": 3647.06, "close_time": 1638691199999}, {"open_time": 1638691200000, "open": 200.3598, "high": 202.2606, "low": 198.1657, "close": 201.9916, "volume": 2202.97, "close_time": 1638694799999}, {"open_time": 1638694800000, "open": 201.9855, "high": 202.3028, "low": 196.9101, "close": 196.9101, "volume": 568.93, "close_time": 1638698399999}, {"open_time": 1638698400000, "open": 197.5409, "high": 200.5018, "low": 197.1752, "close": 198.8918, "volume": 448.37, "close_time": 1638701999999}, {"open_time": 1638702000000, "open": 199.7139, "high": 200.5118, "low": 196.3203, "close": 196.9823, "volume": 263.69, "close_time": 1638705599999}, {"open_time": 1638705600000, "open": 197.1803, "high": 200.866, "low": 195.6194, "close": 197.2009, "volume": 730.7, "close_time": 1638709199999}, {"open_time": 1638709200000, "open": 197.118, "high": 197.3718, "low": 194.8091, "close": 195.72, "volume": 408.61, "close_time": 1638712799999}, {"open_time": 1638712800000, "open": 195.974, "high": 195.974, "low": 191.1, "close": 192.0194, "volume": 1307.58, "close_time": 1638716399999}, {"open_time": 1638716400000, "open": 191.9705, "high": 193.0268, "low": 182.022, "close": 186.8366, "volume": 4816.91, "close_time": 1638719999999}, {"open_time": 1638720000000, "open": 186.8365, "high": 194.935, "low": 186.3117, "close": 189.8414, "volume": 1788.86, "close_time": 1638723599999}, {"open_time": 1638723600000, "open": 190.1081, "high": 195.9931, "low": 188.5731, "close": 194.052, "volume": 1069.89, "close_time": 1638727199999}, {"open_time": 1638727200000, "open": 194.1423, "high": 194.2764, "low": 192.2342, "close": 193.8498, "volume": 441.17, "close_time": 1638730799999}, {"open_time": 1638730800000, "open": 193.8813, "high": 193.8813, "low": 187.5439, "close": 192.0022, "volume": 931.75, "close_time": 1638734399999}, {"open_time": 1638734400000, "open": 192.0176, "high": 195.5732, "low": 189.2694, "close": 193.858, "volume": 609.16, "close_time": 1638737999999}, {"open_time": 1638738000000, "open": 194.159, "high": 194.1854, "low": 192.0, "close": 192.9851, "volume": 857.67, "close_time": 1638741599999}, {"open_time": 1638741600000, "open": 192.4988, "high": 194.9749, "low": 191.1371, "close": 194.5144, "volume": 804.27, "close_time": 1638745199999}, {"open_time": 1638745200000, "open": 194.0912, "high": 205.1518, "low": 193.6821, "close": 198.3945, "volume": 2389.74, "close_time": 1638748799999}, {"open_time": 1638748800000, "open": 198.3945, "high": 199.5746, "low": 191.1371, "close": 192.0765, "volume": 1145.86, "close_time": 1638752399999}, {"open_time": 1638752400000, "open": 192.0765, "high": 195.6994, "low": 191.1371, "close": 194.8312, "volume": 610.74, "close_time": 1638755999999}, {"open_time": 1638756000000, "open": 194.9039, "high": 196.8685, "low": 192.405, "close": 193.3421, "volume": 595.17, "close_time": 1638759599999}, {"open_time": 1638759600000, "open": 193.5029, "high": 197.0345, "low": 192.6693, "close": 194.2665, "volume": 807.2, "close_time": 1638763199999}, {"open_time": 1638763200000, "open": 194.3667, "high": 197.078, "low": 194.3667, "close": 196.0319, "volume": 324.0, "close_time": 1638766799999}, {"open_time": 1638766800000, "open": 196.184, "high": 196.8175, "low": 192.5822, "close": 192.5822, "volume": 534.6, "close_time": 1638770399999}, {"open_time": 1638770400000, "open": 192.5653, "high": 194.4598, "low": 190.1367, "close": 190.6693, "volume": 666.31, "close_time": 1638773999999}, {"open_time": 1638774000000, "open": 190.6393, "high": 191.6348, "low": 185.2978, "close": 187.2225, "volume": 1047.3, "close_time": 1638777599999}, {"open_time": 1638777600000, "open": 187.052, "high": 191.6979, "low": 187.052, "close": 188.735, "volume": 931.07, "close_time": 1638781199999}, {"open_time": 1638781200000, "open": 188.7121, "high": 189.5648, "low": 178.7195, "close": 179.134, "volume": 2366.54, "close_time": 1638784799999}, {"open_time": 1638784800000, "open": 180.3879, "high": 182.9777, "low": 179.0909, "close": 182.1888, "volume": 1628.7, "close_time": 1638788399999}, {"open_time": 1638788400000, "open": 182.3134, "high": 185.3937, "low": 178.523, "close": 183.4561, "volume": 2115.85, "close_time": 1638791999999}, {"open_time": 1638792000000, "open": 182.849, "high": 185.5731, "low": 181.0044, "close": 183.8427, "volume": 576.08, "close_time": 1638795599999}, {"open_time": 1638795600000, "open": 183.4192, "high": 185.57, "low": 180.724, "close": 182.4366, "volume": 729.66, "close_time": 1638799199999}, {"open_time": 1638799200000, "open": 182.0623, "high": 184.8471, "low": 180.0178, "close": 181.46, "volume": 1500.87, "close_time": 1638802799999}, {"open_time": 1638802800000, "open": 181.5262, "high": 191.841, "low": 181.2, "close": 191.841, "volume": 695.02, "close_time": 1638806399999}, {"open_time": 1638806400000, "open": 191.8723, "high": 197.715, "low": 188.6239, "close": 190.6645, "volume": 1186.85, "close_time": 1638809999999}, {"open_time": 1638810000000, "open": 189.7985, "high": 196.1399, "low": 189.6816, "close": 189.8969, "volume": 788.81, "close_time": 1638813599999}, {"open_time": 1638813600000, "open": 189.7416, "high": 194.9328, "low": 189.1543, "close": 192.5134, "volume": 538.75, "close_time": 1638817199999}, {"open_time": 1638817200000, "open": 193.1071, "high": 194.5589, "low": 190.8192, "close": 191.3224, "volume": 218.31, "close_time": 1638820799999}, {"open_time": 1638820800000, "open": 191.3224, "high": 196.1903, "low": 188.867, "close": 190.621, "volume": 707.06, "close_time": 1638824399999}, {"open_time": 1638824400000, "open": 190.6497, "high": 201.0, "low": 189.689, "close": 193.8774, "volume": 1781.74, "close_time": 1638827999999}, {"open_time": 1638828000000, "open": 194.148, "high": 201.3837, "low": 194.148, "close": 197.6, "volume": 1231.32, "close_time": 1638831599999}, {"open_time": 1638831600000, "open": 197.6, "high": 197.6611, "low": 194.4206, "close": 194.4877, "volume": 867.5, "close_time": 1638835199999}, {"open_time": 1638835200000, "open": 195.099, "high": 198.5392, "low": 194.9324, "close": 198.3657, "volume": 447.51, "close_time": 1638838799999}, {"open_time": 1638838800000, "open": 198.5821, "high": 199.5, "low": 195.6057, "close": 195.7941, "volume": 1455.43, "close_time": 1638842399999}, {"open_time": 1638842400000, "open": 195.7942, "high": 196.5619, "low": 193.6, "close": 193.9573, "volume": 1790.53, "close_time": 1638845999999}, {"open_time": 1638846000000, "open": 193.9473, "high": 195.8191, "low": 193.5537, "close": 195.3379, "volume": 856.98, "close_time": 1638849599999}, {"open_time": 1638849600000, "open": 195.3379, "high": 196.9275, "low": 194.6517, "close": 196.1047, "volume": 427.7, "close_time": 1638853199999}, {"open_time": 1638853200000, "open": 196.3418, "high": 197.6641, "low": 195.8214, "close": 196.9113, "volume": 340.22, "close_time": 1638856799999}, {"open_time": 1638856800000, "open": 197.6739, "high": 199.9786, "low": 197.078, "close": 199.9786, "volume": 662.41, "close_time": 1638860399999}, {"open_time": 1638860400000, "open": 199.7397, "high": 201.0, "low": 198.3987, "close": 199.2502, "volume": 1112.24, "close_time": 1638863999999}, {"open_time": 1638864000000, "open": 199.2294, "high": 204.0515, "low": 199.2294, "close": 203.7785, "volume": 869.22, "close_time": 1638867599999}, {"open_time": 1638867600000, "open": 203.5908, "high": 203.7867, "low": 201.2486, "close": 201.7308, "volume": 357.46, "close_time": 1638871199999}, {"open_time": 1638871200000, "open": 202.0909, "high": 202.9007, "low": 200.3587, "close": 202.1867, "volume": 356.13, "close_time": 1638874799999}, {"open_time": 1638874800000, "open": 202.5303, "high": 203.4048, "low": 200.8181, "close": 203.1735, "volume": 857.95, "close_time": 1638878399999}, {"open_time": 1638878400000, "open": 203.2498, "high": 203.6039, "low": 196.347, "close": 199.3004, "volume": 1013.17, "close_time": 1638881999999}, {"open_time": 1638882000000, "open": 199.4252, "high": 200.8075, "low": 197.2888, "close": 198.8405, "volume": 1145.4, "close_time": 1638885599999}, {"open_time": 1638885600000, "open": 197.9033, "high": 200.7758, "low": 197.9033, "close": 199.55, "volume": 743.48, "close_time": 1638889199999}, {"open_time": 1638889200000, "open": 199.2626, "high": 199.6875, "low": 196.9646, "close": 198.1657, "volume": 696.39, "close_time": 1638892799999}, {"open_time": 1638892800000, "open": 198.5482, "high": 198.8496, "low": 194.5773, "close": 196.9224, "volume": 1389.77, "close_time": 1638896399999}, {"open_time": 1638896400000, "open": 196.4287, "high": 197.473, "low": 194.1891, "close": 196.769, "volume": 559.85, "close_time": 1638899999999}, {"open_time": 1638900000000, "open": 197.2312, "high": 197.6176, "low": 194.1528, "close": 195.369, "volume": 984.39, "close_time": 1638903599999}, {"open_time": 1638903600000, "open": 194.9793, "high": 195.8473, "low": 193.6046, "close": 194.3375, "volume": 660.84, "close_time": 1638907199999}, {"open_time": 1638907200000, "open": 194.3202, "high": 195.0022, "low": 191.7109, "close": 192.4913, "volume": 497.55, "close_time": 1638910799999}, {"open_time": 1638910800000, "open": 192.7147, "high": 194.5049, "low": 191.2707, "close": 191.6237, "volume": 489.6, "close_time": 1638914399999}, {"open_time": 1638914400000, "open": 191.529, "high": 192.1252, "low": 188.7121, "close": 189.9178, "volume": 516.26, "close_time": 1638917999999}, {"open_time": 1638918000000, "open": 189.2914, "high": 190.7563, "low": 187.869, "close": 190.1356, "volume": 1035.32, "close_time": 1638921599999}, {"open_time": 1638921600000, "open": 190.2856, "high": 191.8993, "low": 187.5947, "close": 191.8993, "volume": 723.86, "close_time": 1638925199999}, {"open_time": 1638925200000, "open": 191.7744, "high": 193.3122, "low": 189.9999, "close": 190.904, "volume": 746.03, "close_time": 1638928799999}, {"open_time": 1638928800000, "open": 191.1603, "high": 191.841, "low": 188.332, "close": 188.332, "volume": 642.78, "close_time": 1638932399999}, {"open_time": 1638932400000, "open": 188.4572, "high": 190.2646, "low": 186.1297, "close": 186.8013, "volume": 1768.36, "close_time": 1638935999999}, {"open_time": 1638936000000, "open": 186.6518, "high": 188.6411, "low": 186.6518, "close": 188.0247, "volume": 414.05, "close_time": 1638939599999}, {"open_time": 1638939600000, "open": 188.1191, "high": 189.2926, "low": 186.9902, "close": 188.0066, "volume": 1124.05, "close_time": 1638943199999}, {"open_time": 1638943200000, "open": 188.1172, "high": 190.9415, "low": 187.8876, "close": 190.0655, "volume": 1124.05, "close_time": 1638946799999}, {"open_time": 1638946800000, "open": 189.993, "high": 190.1425, "low": 187.925, "close": 189.5353, "volume": 1290.94, "close_time": 1638950399999}, {"open_time": 1638950400000, "open": 189.8909, "high": 190.8104, "low": 188.9421, "close": 189.5347, "volume": 534.93, "close_time": 1638953999999}, {"open_time": 1638954000000, "open": 189.7697, "high": 191.1371, "low": 187.925, "close": 187.925, "volume": 607.8, "close_time": 1638957599999}, {"open_time": 1638957600000, "open": 188.0047, "high": 189.675, "low": 184.3294, "close": 184.9727, "volume": 1367.67, "close_time": 1638961199999}, {"open_time": 1638961200000, "open": 185.0167, "high": 186.7054, "low": 183.6525, "close": 186.4061, "volume": 1045.92, "close_time": 1638964799999}, {"open_time": 1638964800000, "open": 186.5394, "high": 188.5764, "low": 184.7596, "close": 188.3357, "volume": 863.76, "close_time": 1638968399999}, {"open_time": 1638968400000, "open": 188.4536, "high": 189.4657, "low": 187.37, "close": 187.7577, "volume": 507.4, "close_time": 1638971999999}, {"open_time": 1638972000000, "open": 187.4612, "high": 194.5589, "low": 186.9442, "close": 194.1932, "volume": 1808.91, "close_time": 1638975599999}, {"open_time": 1638975600000, "open": 194.5688, "high": 196.1997, "low": 191.981, "close": 192.7346, "volume": 791.94, "close_time": 1638979199999}, {"open_time": 1638979200000, "open": 192.5855, "high": 193.9669, "low": 189.6816, "close": 191.096, "volume": 1054.55, "close_time": 1638982799999}, {"open_time": 1638982800000, "open": 191.6989, "high": 193.2157, "low": 191.5127, "close": 193.2157, "volume": 840.33, "close_time": 1638986399999}, {"open_time": 1638986400000, "open": 193.252, "high": 194.3476, "low": 191.6302, "close": 193.9073, "volume": 966.57, "close_time": 1638989999999}, {"open_time": 1638990000000, "open": 193.9074, "high": 194.6918, "low": 191.9038, "close": 192.8283, "volume": 611.82, "close_time": 1638993599999}, {"open_time": 1638993600000, "open": 193.0194, "high": 193.9642, "low": 192.2778, "close": 193.1621, "volume": 702.9, "close_time": 1638997199999}, {"open_time": 1638997200000, "open": 192.9336, "high": 193.4246, "low": 191.1203, "close": 191.444, "volume": 435.0, "close_time": 1639000799999}, {"open_time": 1639000800000, "open": 191.6003, "high": 193.0528, "low": 191.0341, "close": 192.7367, "volume": 380.01, "close_time": 1639004399999}, {"open_time": 1639004400000, "open": 193.1071, "high": 194.6002, "low": 192.2088, "close": 194.6002, "volume": 491.83, "close_time": 1639007999999}, {"open_time": 1639008000000, "open": 194.4007, "high": 196.5982, "low": 193.9484, "close": 194.0324, "volume": 1034.81, "close_time": 1639011599999}, {"open_time": 1639011600000, "open": 193.9468, "high": 194.4447, "low": 192.3065, "close": 192.5471, "volume": 430.13, "close_time": 1639015199999}, {"open_time": 1639015200000, "open": 193.2074, "high": 193.3207, "low": 190.3027, "close": 191.171, "volume": 737.86, "close_time": 1639018799999}, {"open_time": 1639018800000, "open": 190.9167, "high": 191.0779, "low": 188.3524, "close": 189.2135, "volume": 872.23, "close_time": 1639022399999}, {"open_time": 1639022400000, "open": 189.8232, "high": 191.4114, "low": 189.8232, "close": 191.4114, "volume": 271.06, "close_time": 1639025999999}, {"open_time": 1639026000000, "open": 191.5016, "high": 192.1439, "low": 190.3027, "close": 190.6387, "volume": 1691.29, "close_time": 1639029599999}, {"open_time": 1639029600000, "open": 190.3444, "high": 191.5648, "low": 189.3623, "close": 190.3036, "volume": 332.15, "close_time": 1639033199999}, {"open_time": 1639033200000, "open": 190.0956, "high": 191.5016, "low": 188.6088, "close": 190.7305, "volume": 440.49, "close_time": 1639036799999}, {"open_time": 1639036800000, "open": 190.7967, "high": 190.7967, "low": 188.2631, "close": 189.1548, "volume": 346.38, "close_time": 1639040399999}, {"open_time": 1639040400000, "open": 188.2572, "high": 188.7206, "low": 186.7591, "close": 187.5194, "volume": 1104.34, "close_time": 1639043999999}, {"open_time": 1639044000000, "open": 187.701, "high": 188.7684, "low": 186.7536, "close": 188.6551, "volume": 580.31, "close_time": 1639047599999}, {"open_time": 1639047600000, "open": 188.7613, "high": 188.7708, "low": 187.0528, "close": 187.636, "volume": 461.96, "close_time": 1639051199999}, {"open_time": 1639051200000, "open": 187.5492, "high": 188.6606, "low": 186.6701, "close": 188.4248, "volume": 410.19, "close_time": 1639054799999}, {"open_time": 1639054800000, "open": 188.2648, "high": 189.4517, "low": 187.2369, "close": 188.6193, "volume": 687.19, "close_time": 1639058399999}, {"open_time": 1639058400000, "open": 189.2232, "high": 189.5773, "low": 184.3851, "close": 184.7596, "volume": 652.45, "close_time": 1639061999999}, {"open_time": 1639062000000, "open": 184.6553, "high": 186.4799, "low": 182.2501, "close": 184.9633, "volume": 3051.42, "close_time": 1639065599999}, {"open_time": 1639065600000, "open": 184.921, "high": 186.5035, "low": 183.8164, "close": 183.8164, "volume": 4116.85, "close_time": 1639069199999}, {"open_time": 1639069200000, "open": 183.8463, "high": 184.6763, "low": 182.098, "close": 182.098, "volume": 701.74, "close_time": 1639072799999}, {"open_time": 1639072800000, "open": 182.3963, "high": 182.9432, "low": 178.9234, "close": 180.5241, "volume": 2035.53, "close_time": 1639076399999}, {"open_time": 1639076400000, "open": 180.7164, "high": 182.8002, "low": 180.1312, "close": 181.1819, "volume": 1834.17, "close_time": 1639079999999}, {"open_time": 1639080000000, "open": 181.1909, "high": 181.7106, "low": 178.7, "close": 180.5723, "volume": 4004.74, "close_time": 1639083599999}, {"open_time": 1639083600000, "open": 180.6527, "high": 183.1639, "low": 180.6527, "close": 182.4378, "volume": 1947.04, "close_time": 1639087199999}, {"open_time": 1639087200000, "open": 182.3596, "high": 184.334, "low": 181.5472, "close": 183.4424, "volume": 1885.66, "close_time": 1639090799999}, {"open_time": 1639090800000, "open": 182.6715, "high": 184.0259, "low": 180.6574, "close": 181.3346, "volume": 669.27, "close_time": 1639094399999}, {"open_time": 1639094400000, "open": 181.0836, "high": 184.5616, "low": 181.0836, "close": 181.586, "volume": 618.44, "close_time": 1639097999999}, {"open_time": 1639098000000, "open": 181.8318, "high": 183.3975, "low": 180.2084, "close": 182.3629, "volume": 259.44, "close_time": 1639101599999}, {"open_time": 1639101600000, "open": 182.0755, "high": 182.3732, "low": 180.8635, "close": 181.6052, "volume": 363.13, "close_time": 1639105199999}, {"open_time": 1639105200000, "open": 182.1933, "high": 182.1933, "low": 179.8362, "close": 179.8362, "volume": 566.02, "close_time": 1639108799999}, {"open_time": 1639108800000, "open": 179.8294, "high": 180.2923, "low": 178.5017, "close": 179.0436, "volume": 435.54, "close_time": 1639112399999}, {"open_time": 1639112400000, "open": 178.7858, "high": 179.6353, "low": 177.1228, "close": 178.5202, "volume": 605.39, "close_time": 1639115999999}, {"open_time": 1639116000000, "open": 178.5202, "high": 179.2545, "low": 176.7164, "close": 176.9875, "volume": 409.88, "close_time": 1639119599999}, {"open_time": 1639119600000, "open": 176.9875, "high": 177.0459, "low": 175.2543, "close": 175.9504, "volume": 958.41, "close_time": 1639123199999}, {"open_time": 1639123200000, "open": 176.1664, "high": 177.1574, "low": 175.7572, "close": 177.0575, "volume": 546.94, "close_time": 1639126799999}, {"open_time": 1639126800000, "open": 176.883, "high": 177.2898, "low": 175.524, "close": 177.2898, "volume": 638.22, "close_time": 1639130399999}, {"open_time": 1639130400000, "open": 177.0017, "high": 177.9227, "low": 176.5163, "close": 177.1981, "volume": 398.93, "close_time": 1639133999999}, {"open_time": 1639134000000, "open": 177.6111, "high": 178.794, "low": 176.3994, "close": 178.4551, "volume": 204.2, "close_time": 1639137599999}, {"open_time": 1639137600000, "open": 178.6103, "high": 181.2507, "low": 178.6103, "close": 180.3624, "volume": 496.07, "close_time": 1639141199999}, {"open_time": 1639141200000, "open": 180.1526, "high": 183.0175, "low": 178.2982, "close": 182.152, "volume": 1329.74, "close_time": 1639144799999}, {"open_time": 1639144800000, "open": 182.333, "high": 183.5258, "low": 175.0, "close": 175.6333, "volume": 1656.59, "close_time": 1639148399999}, {"open_time": 1639148400000, "open": 175.6246, "high": 177.8609, "low": 172.7033, "close": 173.6798, "volume": 3262.53, "close_time": 1639151999999}, {"open_time": 1639152000000, "open": 173.6269, "high": 173.6269, "low": 169.7684, "close": 170.8702, "volume": 2325.77, "close_time": 1639155599999}, {"open_time": 1639155600000, "open": 170.8974, "high": 172.381, "low": 169.8997, "close": 171.8926, "volume": 1357.25, "close_time": 1639159199999}, {"open_time": 1639159200000, "open": 171.8903, "high": 174.9503, "low": 167.7976, "close": 171.5759, "volume": 4482.37, "close_time": 1639162799999}, {"open_time": 1639162800000, "open": 171.4993, "high": 174.0683, "low": 171.1816, "close": 173.5281, "volume": 666.33, "close_time": 1639166399999}, {"open_time": 1639166400000, "open": 173.8618, "high": 175.5722, "low": 173.4911, "close": 175.4631, "volume": 1266.56, "close_time": 1639169999999}, {"open_time": 1639170000000, "open": 174.9971, "high": 175.262, "low": 173.468, "close": 173.468, "volume": 668.36, "close_time": 1639173599999}, {"open_time": 1639173600000, "open": 173.5618, "high": 173.6341, "low": 170.7411, "close": 171.1797, "volume": 791.16, "close_time": 1639177199999}, {"open_time": 1639177200000, "open": 170.7846, "high": 172.9861, "low": 167.3015, "close": 167.3015, "volume": 1364.56, "close_time": 1639180799999}, {"open_time": 1639180800000, "open": 167.5187, "high": 169.62, "low": 161.4758, "close": 165.3227, "volume": 3482.29, "close_time": 1639184399999}, {"open_time": 1639184400000, "open": 164.8059, "high": 171.1261, "low": 164.8059, "close": 168.193, "volume": 3148.76, "close_time": 1639187999999}, {"open_time": 1639188000000, "open": 168.0886, "high": 169.5533, "low": 166.9157, "close": 167.7045, "volume": 997.02, "close_time": 1639191599999}, {"open_time": 1639191600000, "open": 167.8844, "high": 171.7971, "low": 167.6545, "close": 170.2995, "volume": 1038.21, "close_time": 1639195199999}, {"open_time": 1639195200000, "open": 170.2533, "high": 171.5541, "low": 169.1785, "close": 170.8583, "volume": 459.02, "close_time": 1639198799999}, {"open_time": 1639198800000, "open": 170.9326, "high": 171.7604, "low": 169.5893, "close": 169.9781, "volume": 421.19, "close_time": 1639202399999}, {"open_time": 1639202400000, "open": 169.6076, "high": 172.2598, "low": 168.1517, "close": 168.1517, "volume": 549.98, "close_time": 1639205999999}, {"open_time": 1639206000000, "open": 168.681, "high": 169.6836, "low": 167.5143, "close": 169.3239, "volume": 608.85, "close_time": 1639209599999}, {"open_time": 1639209600000, "open": 169.1979, "high": 172.3281, "low": 168.3826, "close": 170.7639, "volume": 721.87, "close_time": 1639213199999}, {"open_time": 1639213200000, "open": 171.1334, "high": 171.854, "low": 170.0369, "close": 171.7627, "volume": 190.68, "close_time": 1639216799999}, {"open_time": 1639216800000, "open": 171.4442, "high": 172.2154, "low": 170.9881, "close": 171.9188, "volume": 487.12, "close_time": 1639220399999}, {"open_time": 1639220400000, "open": 171.8312, "high": 172.2081, "low": 169.9329, "close": 170.3533, "volume": 525.52, "close_time": 1639223999999}, {"open_time": 1639224000000, "open": 170.1419, "high": 171.1024, "low": 169.8086, "close": 170.6657, "volume": 162.44, "close_time": 1639227599999}, {"open_time": 1639227600000, "open": 170.471, "high": 170.471, "low": 167.7555, "close": 168.2706, "volume": 586.05, "close_time": 1639231199999}, {"open_time": 1639231200000, "open": 168.6011, "high": 169.4069, "low": 167.8607, "close": 169.0277, "volume": 354.61, "close_time": 1639234799999}, {"open_time": 1639234800000, "open": 169.4308, "high": 170.9972, "low": 169.1661, "close": 170.9972, "volume": 1006.6, "close_time": 1639238399999}, {"open_time": 1639238400000, "open": 171.0889, "high": 173.6899, "low": 170.3754, "close": 172.1868, "volume": 3853.04, "close_time": 1639241999999}, {"open_time": 1639242000000, "open": 172.1346, "high": 172.1889, "low": 169.8236, "close": 170.4025, "volume": 846.23, "close_time": 1639245599999}, {"open_time": 1639245600000, "open": 170.2766, "high": 170.8284, "low": 168.4563, "close": 168.5727, "volume": 527.32, "close_time": 1639249199999}, {"open_time": 1639249200000, "open": 168.551, "high": 168.5762, "low": 167.3659, "close": 167.9942, "volume": 1340.0, "close_time": 1639252799999}, {"open_time": 1639252800000, "open": 168.0143, "high": 169.9153, "low": 167.785, "close": 169.6358, "volume": 1252.4, "close_time": 1639256399999}, {"open_time": 1639256400000, "open": 169.3613, "high": 169.4385, "low": 167.8581, "close": 169.3394, "volume": 979.32, "close_time": 1639259999999}, {"open_time": 1639260000000, "open": 169.3337, "high": 170.9843, "low": 168.873, "close": 170.891, "volume": 302.61, "close_time": 1639263599999}, {"open_time": 1639263600000, "open": 170.3267, "high": 172.3541, "low": 170.2542, "close": 171.4772, "volume": 389.8, "close_time": 1639267199999}, {"open_time": 1639267200000, "open": 171.7802, "high": 172.6, "low": 169.6707, "close": 170.8582, "volume": 417.59, "close_time": 1639270799999}, {"open_time": 1639270800000, "open": 170.7415, "high": 171.3331, "low": 169.2221, "close": 169.4039, "volume": 304.18, "close_time": 1639274399999}, {"open_time": 1639274400000, "open": 169.4039, "high": 169.6643, "low": 168.8001, "close": 168.8001, "volume": 227.3, "close_time": 1639277999999}, {"open_time": 1639278000000, "open": 169.0675, "high": 170.2488, "low": 168.7806, "close": 170.0364, "volume": 465.29, "close_time": 1639281599999}, {"open_time": 1639281600000, "open": 169.854, "high": 169.8627, "low": 168.0195, "close": 168.5359, "volume": 534.47, "close_time": 1639285199999}, {"open_time": 1639285200000, "open": 168.7876, "high": 169.2822, "low": 168.6886, "close": 168.7928, "volume": 115.1, "close_time": 1639288799999}, {"open_time": 1639288800000, "open": 168.3958, "high": 170.1018, "low": 168.3958, "close": 169.9235, "volume": 250.42, "close_time": 1639292399999}, {"open_time": 1639292400000, "open": 169.6704, "high": 170.8117, "low": 169.6704, "close": 170.4063, "volume": 218.59, "close_time": 1639295999999}, {"open_time": 1639296000000, "open": 170.0635, "high": 170.141, "low": 168.5574, "close": 168.6782, "volume": 185.95, "close_time": 1639299599999}, {"open_time": 1639299600000, "open": 168.6296, "high": 169.2568, "low": 168.1818, "close": 168.1849, "volume": 84.29, "close_time": 1639303199999}, {"open_time": 1639303200000, "open": 168.1531, "high": 168.605, "low": 167.7014, "close": 167.9824, "volume": 207.58, "close_time": 1639306799999}, {"open_time": 1639306800000, "open": 168.4242, "high": 169.8748, "low": 167.7479, "close": 169.2214, "volume": 200.64, "close_time": 1639310399999}, {"open_time": 1639310400000, "open": 169.4099, "high": 170.3187, "low": 168.8207, "close": 169.5153, "volume": 221.19, "close_time": 1639313999999}, {"open_time": 1639314000000, "open": 169.8308, "high": 171.3521, "low": 168.8325, "close": 171.1451, "volume": 1932.17, "close_time": 1639317599999}, {"open_time": 1639317600000, "open": 171.0902, "high": 171.9025, "low": 169.8997, "close": 170.8631, "volume": 719.25, "close_time": 1639321199999}, {"open_time": 1639321200000, "open": 170.8631, "high": 171.1429, "low": 170.0, "close": 170.3351, "volume": 475.28, "close_time": 1639324799999}, {"open_time": 1639324800000, "open": 170.4039, "high": 171.9181, "low": 169.8997, "close": 171.5243, "volume": 858.0, "close_time": 1639328399999}, {"open_time": 1639328400000, "open": 171.5304, "high": 175.6128, "low": 171.4057, "close": 175.4034, "volume": 1205.38, "close_time": 1639331999999}, {"open_time": 1639332000000, "open": 175.6245, "high": 176.7536, "low": 174.9319, "close": 175.3583, "volume": 1269.45, "close_time": 1639335599999}, {"open_time": 1639335600000, "open": 175.3089, "high": 176.3161, "low": 174.2434, "close": 174.5285, "volume": 864.31, "close_time": 1639339199999}, {"open_time": 1639339200000, "open": 174.2434, "high": 175.359, "low": 173.8584, "close": 174.3493, "volume": 568.99, "close_time": 1639342799999}, {"open_time": 1639342800000, "open": 174.2174, "high": 175.1874, "low": 173.1401, "close": 173.1402, "volume": 413.0, "close_time": 1639346399999}, {"open_time": 1639346400000, "open": 173.6716, "high": 174.2052, "low": 172.8087, "close": 174.2052, "volume": 183.47, "close_time": 1639349999999}, {"open_time": 1639350000000, "open": 174.2269, "high": 174.8234, "low": 172.8492, "close": 172.8492, "volume": 315.77, "close_time": 1639353599999}, {"open_time": 1639353600000, "open": 172.7581, "high": 172.7581, "low": 169.9747, "close": 170.2066, "volume": 610.6, "close_time": 1639357199999}, {"open_time": 1639357200000, "open": 170.3137, "high": 170.8291, "low": 167.7017, "close": 167.9688, "volume": 1111.75, "close_time": 1639360799999}, {"open_time": 1639360800000, "open": 167.7555, "high": 169.202, "low": 167.1285, "close": 167.7354, "volume": 675.11, "close_time": 1639364399999}, {"open_time": 1639364400000, "open": 167.5332, "high": 168.0608, "low": 167.2786, "close": 167.4567, "volume": 327.06, "close_time": 1639367999999}, {"open_time": 1639368000000, "open": 167.3304, "high": 167.9703, "low": 166.1759, "close": 167.2047, "volume": 1676.84, "close_time": 1639371599999}, {"open_time": 1639371600000, "open": 167.2247, "high": 167.5346, "low": 166.1842, "close": 167.0718, "volume": 538.17, "close_time": 1639375199999}, {"open_time": 1639375200000, "open": 166.7893, "high": 167.134, "low": 164.5606, "close": 164.9558, "volume": 389.82, "close_time": 1639378799999}, {"open_time": 1639378800000, "open": 164.7466, "high": 165.2439, "low": 163.58, "close": 164.1639, "volume": 432.64, "close_time": 1639382399999}, {"open_time": 1639382400000, "open": 164.4158, "high": 166.4434, "low": 162.9015, "close": 166.4434, "volume": 540.18, "close_time": 1639385999999}, {"open_time": 1639386000000, "open": 165.3865, "high": 166.2737, "low": 164.4646, "close": 165.7764, "volume": 189.68, "close_time": 1639389599999}, {"open_time": 1639389600000, "open": 166.1527, "high": 166.5664, "low": 165.4086, "close": 166.0052, "volume": 75.53, "close_time": 1639393199999}, {"open_time": 1639393200000, "open": 166.3452, "high": 167.7127, "low": 166.3452, "close": 167.7127, "volume": 460.51, "close_time": 1639396799999}, {"open_time": 1639396800000, "open": 167.6709, "high": 168.7095, "low": 165.9782, "close": 166.2144, "volume": 278.79, "close_time": 1639400399999}, {"open_time": 1639400400000, "open": 166.3219, "high": 167.1687, "low": 164.2572, "close": 164.2572, "volume": 594.13, "close_time": 1639403999999}, {"open_time": 1639404000000, "open": 164.2531, "high": 164.2531, "low": 161.1149, "close": 162.2354, "volume": 957.4, "close_time": 1639407599999}, {"open_time": 1639407600000, "open": 162.4269, "high": 162.4715, "low": 155.5555, "close": 158.1692, "volume": 3253.56, "close_time": 1639411199999}, {"open_time": 1639411200000, "open": 157.9989, "high": 158.9984, "low": 155.7682, "close": 156.1347, "volume": 1181.47, "close_time": 1639414799999}, {"open_time": 1639414800000, "open": 156.5282, "high": 159.1059, "low": 155.5196, "close": 157.5417, "volume": 1432.32, "close_time": 1639418399999}, {"open_time": 1639418400000, "open": 157.5991, "high": 157.8635, "low": 155.7682, "close": 156.8085, "volume": 2156.57, "close_time": 1639421999999}, {"open_time": 1639422000000, "open": 156.5605, "high": 156.5605, "low": 148.1, "close": 153.2342, "volume": 4911.47, "close_time": 1639425599999}, {"open_time": 1639425600000, "open": 152.8423, "high": 154.5721, "low": 149.1489, "close": 151.5817, "volume": 4255.7, "close_time": 1639429199999}, {"open_time": 1639429200000, "open": 151.5518, "high": 153.8447, "low": 150.755, "close": 153.3614, "volume": 1584.86, "close_time": 1639432799999}, {"open_time": 1639432800000, "open": 153.125, "high": 158.4848, "low": 152.6643, "close": 156.9017, "volume": 1539.95, "close_time": 1639436399999}, {"open_time": 1639436400000, "open": 157.1643, "high": 159.2829, "low": 154.57, "close": 154.6972, "volume": 4671.75, "close_time": 1639439999999}, {"open_time": 1639440000000, "open": 154.9406, "high": 158.2986, "low": 153.0344, "close": 156.6605, "volume": 1595.49, "close_time": 1639443599999}, {"open_time": 1639443600000, "open": 156.6728, "high": 158.0973, "low": 154.57, "close": 156.0612, "volume": 1368.7, "close_time": 1639447199999}, {"open_time": 1639447200000, "open": 155.7901, "high": 156.8998, "low": 153.4412, "close": 154.3895, "volume": 848.31, "close_time": 1639450799999}, {"open_time": 1639450800000, "open": 154.4115, "high": 154.8769, "low": 152.6366, "close": 153.5496, "volume": 640.22, "close_time": 1639454399999}, {"open_time": 1639454400000, "open": 153.4483, "high": 154.4819, "low": 152.2485, "close": 153.121, "volume": 716.06, "close_time": 1639457999999}, {"open_time": 1639458000000, "open": 153.057, "high": 154.1311, "low": 151.3753, "close": 151.4982, "volume": 621.11, "close_time": 1639461599999}, {"open_time": 1639461600000, "open": 151.7579, "high": 152.6058, "low": 149.58, "close": 151.7916, "volume": 1310.71, "close_time": 1639465199999}, {"open_time": 1639465200000, "open": 152.0124, "high": 155.2072, "low": 151.0914, "close": 154.6845, "volume": 1074.96, "close_time": 1639468799999}, {"open_time": 1639468800000, "open": 155.2149, "high": 157.0009, "low": 154.2257, "close": 156.9683, "volume": 957.65, "close_time": 1639472399999}, {"open_time": 1639472400000, "open": 156.6466, "high": 156.7442, "low": 153.2433, "close": 153.2433, "volume": 389.35, "close_time": 1639475999999}, {"open_time": 1639476000000, "open": 153.4691, "high": 156.0254, "low": 153.4691, "close": 155.7258, "volume": 292.25, "close_time": 1639479599999}, {"open_time": 1639479600000, "open": 155.7952, "high": 158.2354, "low": 154.9949, "close": 158.0569, "volume": 594.04, "close_time": 1639483199999}, {"open_time": 1639483200000, "open": 158.3709, "high": 161.1111, "low": 157.6874, "close": 159.4278, "volume": 2362.82, "close_time": 1639486799999}, {"open_time": 1639486800000, "open": 159.566, "high": 160.4848, "low": 156.9607, "close": 157.88, "volume": 1034.94, "close_time": 1639490399999}, {"open_time": 1639490400000, "open": 158.0236, "high": 160.6053, "low": 157.4335, "close": 160.3272, "volume": 1345.02, "close_time": 1639493999999}, {"open_time": 1639494000000, "open": 160.1639, "high": 161.6937, "low": 156.8695, "close": 157.4825, "volume": 1567.63, "close_time": 1639497599999}, {"open_time": 1639497600000, "open": 157.1259, "high": 159.1059, "low": 155.3152, "close": 155.6749, "volume": 930.19, "close_time": 1639501199999}, {"open_time": 1639501200000, "open": 155.8364, "high": 156.5747, "low": 153.7926, "close": 153.8225, "volume": 686.78, "close_time": 1639504799999}, {"open_time": 1639504800000, "open": 153.8303, "high": 155.1642, "low": 152.8054, "close": 153.7816, "volume": 727.88, "close_time": 1639508399999}, {"open_time": 1639508400000, "open": 153.7275, "high": 154.3632, "low": 152.8924, "close": 154.0483, "volume": 456.57, "close_time": 1639511999999}, {"open_time": 1639512000000, "open": 154.1694, "high": 157.95, "low": 154.1494, "close": 157.95, "volume": 1009.89, "close_time": 1639515599999}, {"open_time": 1639515600000, "open": 158.0005, "high": 163.2514, "low": 157.3092, "close": 160.4577, "volume": 2467.93, "close_time": 1639519199999}, {"open_time": 1639519200000, "open": 160.6862, "high": 160.9481, "low": 158.3905, "close": 159.798, "volume": 1564.49, "close_time": 1639522799999}, {"open_time": 1639522800000, "open": 159.197, "high": 161.7965, "low": 159.0216, "close": 161.7965, "volume": 680.56, "close_time": 1639526399999}, {"open_time": 1639526400000, "open": 161.2377, "high": 163.6486, "low": 160.2763, "close": 160.8424, "volume": 686.43, "close_time": 1639529999999}, {"open_time": 1639530000000, "open": 160.6776, "high": 160.909, "low": 159.533, "close": 160.4538, "volume": 210.62, "close_time": 1639533599999}, {"open_time": 1639533600000, "open": 160.9365, "high": 160.9892, "low": 158.6601, "close": 160.4037, "volume": 706.88, "close_time": 1639537199999}, {"open_time": 1639537200000, "open": 160.4365, "high": 160.9892, "low": 159.366, "close": 160.479, "volume": 670.66, "close_time": 1639540799999}, {"open_time": 1639540800000, "open": 160.5678, "high": 162.3126, "low": 159.6544, "close": 161.7266, "volume": 2550.26, "close_time": 1639544399999}, {"open_time": 1639544400000, "open": 161.1671, "high": 163.0585, "low": 160.2763, "close": 161.9429, "volume": 692.55, "close_time": 1639547999999}, {"open_time": 1639548000000, "open": 162.77, "high": 164.9654, "low": 162.741, "close": 163.7122, "volume": 901.93, "close_time": 1639551599999}, {"open_time": 1639551600000, "open": 163.8262, "high": 166.5664, "low": 163.6218, "close": 165.9536, "volume": 709.97, "close_time": 1639555199999}, {"open_time": 1639555200000, "open": 166.2403, "high": 168.394, "low": 166.2403, "close": 167.5246, "volume": 550.33, "close_time": 1639558799999}, {"open_time": 1639558800000, "open": 167.6125, "high": 168.594, "low": 166.2711, "close": 168.0891, "volume": 564.46, "close_time": 1639562399999}, {"open_time": 1639562400000, "open": 168.0891, "high": 168.299, "low": 165.8165, "close": 166.1248, "volume": 391.86, "close_time": 1639565999999}, {"open_time": 1639566000000, "open": 165.8994, "high": 166.9194, "low": 164.7153, "close": 166.2297, "volume": 403.72, "close_time": 1639569599999}, {"open_time": 1639569600000, "open": 166.2737, "high": 166.7547, "low": 162.4326, "close": 162.4326, "volume": 327.87, "close_time": 1639573199999}, {"open_time": 1639573200000, "open": 162.3946, "high": 164.5847, "low": 162.1448, "close": 163.6837, "volume": 255.24, "close_time": 1639576799999}, {"open_time": 1639576800000, "open": 163.6837, "high": 164.7924, "low": 160.5698, "close": 160.5698, "volume": 943.94, "close_time": 1639580399999}, {"open_time": 1639580400000, "open": 160.5625, "high": 161.5154, "low": 157.2727, "close": 157.693, "volume": 1816.64, "close_time": 1639583999999}, {"open_time": 1639584000000, "open": 157.5891, "high": 161.3351, "low": 156.8695, "close": 161.3351, "volume": 610.74, "close_time": 1639587599999}, {"open_time": 1639587600000, "open": 161.0123, "high": 167.7908, "low": 161.0123, "close": 166.545, "volume": 3403.81, "close_time": 1639591199999}, {"open_time": 1639591200000, "open": 166.188, "high": 171.7086, "low": 164.457, "close": 168.9439, "volume": 3314.25, "close_time": 1639594799999}, {"open_time": 1639594800000, "open": 168.5361, "high": 177.9035, "low": 166.5253, "close": 175.1401, "volume": 13368.24, "close_time": 1639598399999}, {"open_time": 1639598400000, "open": 175.3248, "high": 182.6, "low": 174.2251, "close": 180.5666, "volume": 8673.66, "close_time": 1639601999999}, {"open_time": 1639602000000, "open": 180.7714, "high": 181.5726, "low": 178.0467, "close": 178.8526, "volume": 8649.24, "close_time": 1639605599999}, {"open_time": 1639605600000, "open": 179.5923, "high": 180.071, "low": 175.3513, "close": 176.0074, "volume": 1776.58, "close_time": 1639609199999}, {"open_time": 1639609200000, "open": 176.6666, "high": 179.1399, "low": 176.5342, "close": 178.5915, "volume": 621.14, "close_time": 1639612799999}, {"open_time": 1639612800000, "open": 178.4888, "high": 179.8199, "low": 177.0373, "close": 179.4549, "volume": 388.23, "close_time": 1639616399999}, {"open_time": 1639616400000, "open": 179.3065, "high": 179.7534, "low": 177.4112, "close": 177.9175, "volume": 1329.01, "close_time": 1639619999999}, {"open_time": 1639620000000, "open": 178.2713, "high": 178.4712, "low": 176.4756, "close": 177.8001, "volume": 911.59, "close_time": 1639623599999}, {"open_time": 1639623600000, "open": 177.8001, "high": 179.1906, "low": 176.6479, "close": 178.9144, "volume": 787.5, "close_time": 1639627199999}, {"open_time": 1639627200000, "open": 179.0, "high": 179.0, "low": 176.3835, "close": 176.5753, "volume": 1394.17, "close_time": 1639630799999}, {"open_time": 1639630800000, "open": 177.1415, "high": 177.206, "low": 174.438, "close": 174.438, "volume": 546.64, "close_time": 1639634399999}, {"open_time": 1639634400000, "open": 175.0225, "high": 178.6725, "low": 174.7865, "close": 178.6181, "volume": 1217.72, "close_time": 1639637999999}, {"open_time": 1639638000000, "open": 178.6991, "high": 180.4899, "low": 178.1987, "close": 178.5304, "volume": 1237.71, "close_time": 1639641599999}, {"open_time": 1639641600000, "open": 178.1694, "high": 180.9365, "low": 178.1592, "close": 180.4478, "volume": 171.21, "close_time": 1639645199999}, {"open_time": 1639645200000, "open": 180.2513, "high": 182.4418, "low": 180.0287, "close": 181.9481, "volume": 3242.99, "close_time": 1639648799999}, {"open_time": 1639648800000, "open": 181.7209, "high": 184.3452, "low": 181.7209, "close": 184.3452, "volume": 635.42, "close_time": 1639652399999}, {"open_time": 1639652400000, "open": 184.3469, "high": 186.0224, "low": 182.7056, "close": 185.4165, "volume": 1739.07, "close_time": 1639655999999}, {"open_time": 1639656000000, "open": 186.0302, "high": 187.2712, "low": 184.2478, "close": 185.0, "volume": 1378.11, "close_time": 1639659599999}, {"open_time": 1639659600000, "open": 185.1054, "high": 187.1584, "low": 182.791, "close": 186.8135, "volume": 660.31, "close_time": 1639663199999}, {"open_time": 1639663200000, "open": 186.8511, "high": 189.0077, "low": 185.6886, "close": 185.8036, "volume": 1318.26, "close_time": 1639666799999}, {"open_time": 1639666800000, "open": 185.7758, "high": 187.1177, "low": 184.307, "close": 186.7752, "volume": 651.22, "close_time": 1639670399999}, {"open_time": 1639670400000, "open": 187.0837, "high": 187.4994, "low": 183.8164, "close": 185.01, "volume": 967.18, "close_time": 1639673999999}, {"open_time": 1639674000000, "open": 183.9345, "high": 183.9345, "low": 181.6158, "close": 182.8042, "volume": 1650.27, "close_time": 1639677599999}, {"open_time": 1639677600000, "open": 182.2797, "high": 184.2488, "low": 181.2202, "close": 183.1437, "volume": 857.87, "close_time": 1639681199999}, {"open_time": 1639681200000, "open": 183.0615, "high": 184.065, "low": 179.4123, "close": 180.1289, "volume": 2103.87, "close_time": 1639684799999}, {"open_time": 1639684800000, "open": 180.1289, "high": 184.9005, "low": 180.0589, "close": 183.3825, "volume": 2404.34, "close_time": 1639688399999}, {"open_time": 1639688400000, "open": 183.3825, "high": 183.6491, "low": 182.0797, "close": 182.7968, "volume": 800.02, "close_time": 1639691999999}, {"open_time": 1639692000000, "open": 182.9824, "high": 182.9824, "low": 179.7708, "close": 180.7213, "volume": 1636.71, "close_time": 1639695599999}, {"open_time": 1639695600000, "open": 180.6109, "high": 180.6109, "low": 176.0745, "close": 176.9954, "volume": 1431.75, "close_time": 1639699199999}, {"open_time": 1639699200000, "open": 177.0797, "high": 180.5448, "low": 176.5088, "close": 180.1815, "volume": 874.73, "close_time": 1639702799999}, {"open_time": 1639702800000, "open": 180.2391, "high": 181.5382, "low": 179.3879, "close": 180.1589, "volume": 346.15, "close_time": 1639706399999}, {"open_time": 1639706400000, "open": 180.23, "high": 180.23, "low": 177.9605, "close": 178.7495, "volume": 455.7, "close_time": 1639709999999}, {"open_time": 1639710000000, "open": 178.7495, "high": 179.9346, "low": 177.3298, "close": 179.2257, "volume": 834.2, "close_time": 1639713599999}, {"open_time": 1639713600000, "open": 179.3722, "high": 180.0398, "low": 178.7681, "close": 179.4123, "volume": 788.73, "close_time": 1639717199999}, {"open_time": 1639717200000, "open": 179.4211, "high": 181.5991, "low": 178.6685, "close": 181.1569, "volume": 512.43, "close_time": 1639720799999}, {"open_time": 1639720800000, "open": 181.2784, "high": 182.3829, "low": 179.4935, "close": 179.4935, "volume": 892.13, "close_time": 1639724399999}, {"open_time": 1639724400000, "open": 179.4602, "high": 179.6204, "low": 175.5, "close": 177.8105, "volume": 1256.64, "close_time": 1639727999999}, {"open_time": 1639728000000, "open": 177.6211, "high": 179.3067, "low": 177.15, "close": 178.818, "volume": 293.72, "close_time": 1639731599999}, {"open_time": 1639731600000, "open": 177.7575, "high": 178.5274, "low": 176.3245, "close": 178.5274, "volume": 218.97, "close_time": 1639735199999}, {"open_time": 1639735200000, "open": 177.2864, "high": 177.2864, "low": 175.0, "close": 175.0111, "volume": 772.51, "close_time": 1639738799999}, {"open_time": 1639738800000, "open": 174.9632, "high": 177.0313, "low": 174.9009, "close": 175.4445, "volume": 316.92, "close_time": 1639742399999}, {"open_time": 1639742400000, "open": 176.144, "high": 176.5437, "low": 173.7132, "close": 174.8464, "volume": 597.8, "close_time": 1639745999999}, {"open_time": 1639746000000, "open": 174.3055, "high": 175.3677, "low": 172.4612, "close": 172.4806, "volume": 1666.66, "close_time": 1639749599999}, {"open_time": 1639749600000, "open": 172.5747, "high": 172.8253, "low": 168.0596, "close": 170.3633, "volume": 3049.28, "close_time": 1639753199999}, {"open_time": 1639753200000, "open": 170.4433, "high": 177.7118, "low": 168.5876, "close": 176.4765, "volume": 3544.23, "close_time": 1639756799999}, {"open_time": 1639756800000, "open": 176.4079, "high": 181.7, "low": 174.9319, "close": 180.0338, "volume": 4019.84, "close_time": 1639760399999}, {"open_time": 1639760400000, "open": 179.7101, "high": 179.7101, "low": 175.6505, "close": 176.4234, "volume": 1470.49, "close_time": 1639763999999}, {"open_time": 1639764000000, "open": 176.2336, "high": 178.1875, "low": 175.9501, "close": 178.159, "volume": 550.96, "close_time": 1639767599999}, {"open_time": 1639767600000, "open": 178.1701, "high": 179.0291, "low": 176.762, "close": 177.5774, "volume": 872.56, "close_time": 1639771199999}, {"open_time": 1639771200000, "open": 177.76, "high": 178.5202, "low": 174.2418, "close": 174.7451, "volume": 936.8, "close_time": 1639774799999}, {"open_time": 1639774800000, "open": 174.2933, "high": 178.3827, "low": 173.7073, "close": 177.3725, "volume": 490.86, "close_time": 1639778399999}, {"open_time": 1639778400000, "open": 177.5474, "high": 178.0386, "low": 172.7563, "close": 177.5774, "volume": 1851.76, "close_time": 1639781999999}, {"open_time": 1639782000000, "open": 177.4124, "high": 177.4124, "low": 174.522, "close": 175.5053, "volume": 372.65, "close_time": 1639785599999}, {"open_time": 1639785600000, "open": 175.8257, "high": 176.1159, "low": 172.6584, "close": 174.7551, "volume": 551.28, "close_time": 1639789199999}, {"open_time": 1639789200000, "open": 175.0147, "high": 175.0754, "low": 171.3385, "close": 171.3385, "volume": 926.33, "close_time": 1639792799999}, {"open_time": 1639792800000, "open": 171.3247, "high": 173.6684, "low": 171.0611, "close": 171.6782, "volume": 956.19, "close_time": 1639796399999}, {"open_time": 1639796400000, "open": 172.1019, "high": 175.1869, "low": 171.5281, "close": 174.1984, "volume": 406.33, "close_time": 1639799999999}, {"open_time": 1639800000000, "open": 174.1818, "high": 174.9161, "low": 173.1401, "close": 174.6586, "volume": 315.49, "close_time": 1639803599999}, {"open_time": 1639803600000, "open": 174.6221, "high": 176.88, "low": 174.0058, "close": 175.6505, "volume": 727.87, "close_time": 1639807199999}, {"open_time": 1639807200000, "open": 175.5994, "high": 176.4985, "low": 174.9009, "close": 175.0349, "volume": 194.51, "close_time": 1639810799999}, {"open_time": 1639810800000, "open": 175.0899, "high": 176.4335, "low": 175.0899, "close": 176.4335, "volume": 215.5, "close_time": 1639814399999}, {"open_time": 1639814400000, "open": 176.415, "high": 178.2992, "low": 176.415, "close": 177.0473, "volume": 763.48, "close_time": 1639817999999}, {"open_time": 1639818000000, "open": 177.5085, "high": 179.1276, "low": 177.3625, "close": 179.0433, "volume": 299.94, "close_time": 1639821599999}, {"open_time": 1639821600000, "open": 179.1399, "high": 180.9741, "low": 178.0655, "close": 180.6952, "volume": 1391.24, "close_time": 1639825199999}, {"open_time": 1639825200000, "open": 180.6952, "high": 180.9276, "low": 179.0909, "close": 179.8796, "volume": 414.31, "close_time": 1639828799999}, {"open_time": 1639828800000, "open": 180.0499, "high": 180.8342, "low": 179.328, "close": 180.8342, "volume": 240.68, "close_time": 1639832399999}, {"open_time": 1639832400000, "open": 180.7978, "high": 182.8089, "low": 179.1116, "close": 179.1116, "volume": 1271.46, "close_time": 1639835999999}, {"open_time": 1639836000000, "open": 179.4004, "high": 182.034, "low": 179.4004, "close": 181.9217, "volume": 413.67, "close_time": 1639839599999}, {"open_time": 1639839600000, "open": 182.034, "high": 183.4561, "low": 181.2202, "close": 181.2202, "volume": 541.6, "close_time": 1639843199999}, {"open_time": 1639843200000, "open": 181.5882, "high": 182.6888, "low": 180.4175, "close": 180.858, "volume": 691.72, "close_time": 1639846799999}, {"open_time": 1639846800000, "open": 180.5527, "high": 182.038, "low": 180.4396, "close": 181.6059, "volume": 128.88, "close_time": 1639850399999}, {"open_time": 1639850400000, "open": 181.3626, "high": 182.5393, "low": 181.3626, "close": 181.8079, "volume": 97.53, "close_time": 1639853999999}, {"open_time": 1639854000000, "open": 181.7651, "high": 182.2173, "low": 179.8294, "close": 182.0789, "volume": 183.74, "close_time": 1639857599999}, {"open_time": 1639857600000, "open": 181.9355, "high": 182.4418, "low": 180.7205, "close": 182.2006, "volume": 231.43, "close_time": 1639861199999}, {"open_time": 1639861200000, "open": 182.4964, "high": 184.0098, "low": 182.0041, "close": 184.0098, "volume": 288.45, "close_time": 1639864799999}, {"open_time": 1639864800000, "open": 183.4767, "high": 184.1464, "low": 181.9008, "close": 182.5, "volume": 211.29, "close_time": 1639868399999}, {"open_time": 1639868400000, "open": 182.5204, "high": 183.6773, "low": 182.4887, "close": 182.769, "volume": 280.03, "close_time": 1639871999999}, {"open_time": 1639872000000, "open": 182.593, "high": 183.9393, "low": 181.8197, "close": 182.6031, "volume": 193.26, "close_time": 1639875599999}, {"open_time": 1639875600000, "open": 182.4009, "high": 183.0, "low": 179.8986, "close": 180.5741, "volume": 383.27, "close_time": 1639879199999}, {"open_time": 1639879200000, "open": 180.1756, "high": 182.555, "low": 180.1756, "close": 181.7456, "volume": 624.98, "close_time": 1639882799999}, {"open_time": 1639882800000, "open": 181.6499, "high": 184.866, "low": 181.4951, "close": 184.7311, "volume": 753.21, "close_time": 1639886399999}, {"open_time": 1639886400000, "open": 184.8384, "high": 186.8328, "low": 184.3793, "close": 186.627, "volume": 813.33, "close_time": 1639889999999}, {"open_time": 1639890000000, "open": 186.7777, "high": 187.8285, "low": 185.4903, "close": 185.4903, "volume": 705.56, "close_time": 1639893599999}, {"open_time": 1639893600000, "open": 185.6695, "high": 187.3239, "low": 185.6436, "close": 187.3239, "volume": 166.63, "close_time": 1639897199999}, {"open_time": 1639897200000, "open": 187.3548, "high": 189.3264, "low": 187.0289, "close": 187.0289, "volume": 683.01, "close_time": 1639900799999}, {"open_time": 1639900800000, "open": 187.6825, "high": 187.7043, "low": 185.6468, "close": 185.6468, "volume": 469.31, "close_time": 1639904399999}, {"open_time": 1639904400000, "open": 186.135, "high": 186.4482, "low": 184.8164, "close": 184.8838, "volume": 248.62, "close_time": 1639907999999}, {"open_time": 1639908000000, "open": 185.0247, "high": 185.1232, "low": 182.9306, "close": 184.3938, "volume": 389.43, "close_time": 1639911599999}, {"open_time": 1639911600000, "open": 184.0357, "high": 185.1515, "low": 183.2474, "close": 184.8741, "volume": 138.9, "close_time": 1639915199999}, {"open_time": 1639915200000, "open": 185.1521, "high": 185.5032, "low": 183.723, "close": 184.8906, "volume": 134.95, "close_time": 1639918799999}, {"open_time": 1639918800000, "open": 185.318, "high": 187.8339, "low": 182.9053, "close": 186.4361, "volume": 898.19, "close_time": 1639922399999}, {"open_time": 1639922400000, "open": 186.5902, "high": 188.4458, "low": 184.3019, "close": 184.7231, "volume": 614.95, "close_time": 1639925999999}, {"open_time": 1639926000000, "open": 184.6495, "high": 184.9443, "low": 183.3765, "close": 183.5166, "volume": 299.27, "close_time": 1639929599999}, {"open_time": 1639929600000, "open": 183.3765, "high": 185.1324, "low": 183.2255, "close": 183.2563, "volume": 159.46, "close_time": 1639933199999}, {"open_time": 1639933200000, "open": 183.2511, "high": 183.2511, "low": 181.7953, "close": 182.5898, "volume": 476.49, "close_time": 1639936799999}, {"open_time": 1639936800000, "open": 182.6986, "high": 183.1375, "low": 181.1047, "close": 182.6296, "volume": 380.19, "close_time": 1639940399999}, {"open_time": 1639940400000, "open": 182.8288, "high": 183.3025, "low": 179.3879, "close": 180.0691, "volume": 2329.7, "close_time": 1639943999999}, {"open_time": 1639944000000, "open": 179.9844, "high": 180.9158, "low": 178.2982, "close": 179.871, "volume": 421.62, "close_time": 1639947599999}, {"open_time": 1639947600000, "open": 180.0208, "high": 180.5774, "low": 179.0909, "close": 179.6742, "volume": 143.32, "close_time": 1639951199999}, {"open_time": 1639951200000, "open": 179.6248, "high": 183.8308, "low": 179.42, "close": 183.3052, "volume": 422.17, "close_time": 1639954799999}, {"open_time": 1639954800000, "open": 183.2716, "high": 183.2716, "low": 179.3879, "close": 179.8917, "volume": 476.69, "close_time": 1639958399999}, {"open_time": 1639958400000, "open": 179.637, "high": 180.2656, "low": 177.0924, "close": 180.2656, "volume": 921.86, "close_time": 1639961999999}, {"open_time": 1639962000000, "open": 180.1289, "high": 181.0882, "low": 178.5039, "close": 179.7534, "volume": 391.68, "close_time": 1639965599999}, {"open_time": 1639965600000, "open": 179.1547, "high": 179.9271, "low": 178.6905, "close": 178.9894, "volume": 521.11, "close_time": 1639969199999}, {"open_time": 1639969200000, "open": 179.2584, "high": 179.7408, "low": 177.2328, "close": 178.4572, "volume": 321.5, "close_time": 1639972799999}, {"open_time": 1639972800000, "open": 178.4716, "high": 179.682, "low": 178.1117, "close": 179.682, "volume": 427.68, "close_time": 1639976399999}, {"open_time": 1639976400000, "open": 179.7534, "high": 179.9998, "low": 175.2517, "close": 175.277, "volume": 386.56, "close_time": 1639979999999}, {"open_time": 1639980000000, "open": 175.2783, "high": 176.5607, "low": 175.0778, "close": 176.327, "volume": 440.9, "close_time": 1639983599999}, {"open_time": 1639983600000, "open": 175.7034, "high": 175.7996, "low": 174.95, "close": 175.487, "volume": 243.35, "close_time": 1639987199999}, {"open_time": 1639987200000, "open": 175.2812, "high": 176.0, "low": 174.9319, "close": 175.1999, "volume": 124.76, "close_time": 1639990799999}, {"open_time": 1639990800000, "open": 174.9319, "high": 174.9319, "low": 171.9669, "close": 171.9669, "volume": 715.57, "close_time": 1639994399999}, {"open_time": 1639994400000, "open": 171.9496, "high": 172.8815, "low": 171.4935, "close": 171.4935, "volume": 341.65, "close_time": 1639997999999}, {"open_time": 1639998000000, "open": 171.4461, "high": 172.855, "low": 171.4394, "close": 172.5123, "volume": 366.01, "close_time": 1640001599999}, {"open_time": 1640001600000, "open": 172.4125, "high": 172.5109, "low": 170.1417, "close": 170.4753, "volume": 843.72, "close_time": 1640005199999}, {"open_time": 1640005200000, "open": 170.3207, "high": 171.6239, "low": 169.9403, "close": 169.9403, "volume": 275.49, "close_time": 1640008799999}, {"open_time": 1640008800000, "open": 169.9392, "high": 173.9556, "low": 168.487, "close": 173.0821, "volume": 1844.69, "close_time": 1640012399999}, {"open_time": 1640012400000, "open": 173.0621, "high": 173.0921, "low": 169.8086, "close": 169.8086, "volume": 679.2, "close_time": 1640015999999}, {"open_time": 1640016000000, "open": 169.9035, "high": 172.6921, "low": 169.4577, "close": 172.4742, "volume": 451.32, "close_time": 1640019599999}, {"open_time": 1640019600000, "open": 171.6227, "high": 173.5576, "low": 171.6227, "close": 172.2084, "volume": 332.31, "close_time": 1640023199999}, {"open_time": 1640023200000, "open": 172.4277, "high": 174.8278, "low": 171.4153, "close": 174.8278, "volume": 512.67, "close_time": 1640026799999}, {"open_time": 1640026800000, "open": 174.8261, "high": 176.4503, "low": 174.3704, "close": 175.895, "volume": 774.34, "close_time": 1640030399999}, {"open_time": 1640030400000, "open": 176.4514, "high": 177.0313, "low": 176.1987, "close": 176.1987, "volume": 267.24, "close_time": 1640033999999}, {"open_time": 1640034000000, "open": 176.1722, "high": 178.0891, "low": 173.8809, "close": 173.9244, "volume": 635.52, "close_time": 1640037599999}, {"open_time": 1640037600000, "open": 174.5199, "high": 174.6486, "low": 172.8288, "close": 173.3979, "volume": 157.18, "close_time": 1640041199999}, {"open_time": 1640041200000, "open": 173.384, "high": 174.9316, "low": 173.384, "close": 173.67, "volume": 340.89, "close_time": 1640044799999}, {"open_time": 1640044800000, "open": 174.2088, "high": 174.9372, "low": 171.9851, "close": 172.389, "volume": 564.59, "close_time": 1640048399999}, {"open_time": 1640048400000, "open": 172.9921, "high": 173.6402, "low": 171.0453, "close": 171.2211, "volume": 540.62, "close_time": 1640051999999}, {"open_time": 1640052000000, "open": 171.2211, "high": 171.7872, "low": 170.3044, "close": 171.3986, "volume": 578.34, "close_time": 1640055599999}, {"open_time": 1640055600000, "open": 171.6208, "high": 176.2273, "low": 171.6113, "close": 175.7179, "volume": 956.07, "close_time": 1640059199999}, {"open_time": 1640059200000, "open": 175.8373, "high": 179.6242, "low": 175.8373, "close": 178.5852, "volume": 1736.21, "close_time": 1640062799999}, {"open_time": 1640062800000, "open": 179.3067, "high": 179.4497, "low": 177.3721, "close": 178.135, "volume": 614.19, "close_time": 1640066399999}, {"open_time": 1640066400000, "open": 178.6314, "high": 180.8197, "low": 178.1523, "close": 180.374, "volume": 384.65, "close_time": 1640069999999}, {"open_time": 1640070000000, "open": 180.5793, "high": 181.1114, "low": 178.8328, "close": 178.8805, "volume": 757.08, "close_time": 1640073599999}, {"open_time": 1640073600000, "open": 178.7858, "high": 181.0393, "low": 178.703, "close": 179.6359, "volume": 533.83, "close_time": 1640077199999}, {"open_time": 1640077200000, "open": 179.6378, "high": 181.0393, "low": 179.4872, "close": 180.5298, "volume": 485.84, "close_time": 1640080799999}, {"open_time": 1640080800000, "open": 180.2905, "high": 180.5117, "low": 179.4935, "close": 179.4935, "volume": 57.25, "close_time": 1640084399999}, {"open_time": 1640084400000, "open": 179.6768, "high": 180.0784, "low": 178.6385, "close": 179.6121, "volume": 161.71, "close_time": 1640087999999}, {"open_time": 1640088000000, "open": 179.8949, "high": 182.4906, "low": 179.5385, "close": 180.2144, "volume": 1032.86, "close_time": 1640091599999}, {"open_time": 1640091600000, "open": 180.0828, "high": 181.5382, "low": 179.5272, "close": 181.4885, "volume": 728.52, "close_time": 1640095199999}, {"open_time": 1640095200000, "open": 181.5599, "high": 181.7122, "low": 178.1941, "close": 178.8905, "volume": 726.0, "close_time": 1640098799999}, {"open_time": 1640098800000, "open": 179.0006, "high": 179.6463, "low": 176.762, "close": 177.85, "volume": 563.38, "close_time": 1640102399999}, {"open_time": 1640102400000, "open": 177.2409, "high": 179.1906, "low": 177.2409, "close": 178.6118, "volume": 504.03, "close_time": 1640105999999}, {"open_time": 1640106000000, "open": 178.6118, "high": 178.6118, "low": 176.9635, "close": 177.0789, "volume": 436.36, "close_time": 1640109599999}, {"open_time": 1640109600000, "open": 176.9368, "high": 178.5905, "low": 176.8204, "close": 178.0842, "volume": 412.64, "close_time": 1640113199999}, {"open_time": 1640113200000, "open": 178.2276, "high": 178.246, "low": 176.1043, "close": 177.145, "volume": 819.39, "close_time": 1640116799999}, {"open_time": 1640116800000, "open": 177.1441, "high": 179.0661, "low": 177.1441, "close": 178.2044, "volume": 569.84, "close_time": 1640120399999}, {"open_time": 1640120400000, "open": 177.8691, "high": 180.4985, "low": 177.8691, "close": 179.9953, "volume": 492.3, "close_time": 1640123999999}, {"open_time": 1640124000000, "open": 180.0002, "high": 181.4, "low": 179.4226, "close": 181.4, "volume": 320.65, "close_time": 1640127599999}, {"open_time": 1640127600000, "open": 180.9721, "high": 181.2451, "low": 179.134, "close": 180.0251, "volume": 565.11, "close_time": 1640131199999}, {"open_time": 1640131200000, "open": 179.8433, "high": 179.9321, "low": 177.3952, "close": 177.3952, "volume": 425.37, "close_time": 1640134799999}, {"open_time": 1640134800000, "open": 177.7331, "high": 178.794, "low": 177.7331, "close": 178.3486, "volume": 291.43, "close_time": 1640138399999}, {"open_time": 1640138400000, "open": 178.5225, "high": 181.5382, "low": 178.4847, "close": 180.571, "volume": 475.43, "close_time": 1640141999999}, {"open_time": 1640142000000, "open": 180.6514, "high": 180.6514, "low": 179.0909, "close": 179.5302, "volume": 663.45, "close_time": 1640145599999}, {"open_time": 1640145600000, "open": 179.7629, "high": 181.9455, "low": 179.1628, "close": 181.8801, "volume": 181.6, "close_time": 1640149199999}, {"open_time": 1640149200000, "open": 181.9547, "high": 184.9109, "low": 181.7185, "close": 184.1204, "volume": 1396.25, "close_time": 1640152799999}, {"open_time": 1640152800000, "open": 184.4809, "high": 185.5525, "low": 183.3683, "close": 184.55, "volume": 550.91, "close_time": 1640156399999}, {"open_time": 1640156400000, "open": 184.8621, "high": 187.2619, "low": 184.6557, "close": 186.4051, "volume": 1906.94, "close_time": 1640159999999}, {"open_time": 1640160000000, "open": 186.4074, "high": 187.4783, "low": 185.5553, "close": 186.3777, "volume": 2009.64, "close_time": 1640163599999}, {"open_time": 1640163600000, "open": 186.8347, "high": 186.9625, "low": 182.9681, "close": 183.5255, "volume": 330.02, "close_time": 1640167199999}, {"open_time": 1640167200000, "open": 183.4937, "high": 186.1101, "low": 183.4846, "close": 186.1101, "volume": 249.47, "close_time": 1640170799999}, {"open_time": 1640170800000, "open": 186.184, "high": 186.6956, "low": 184.1917, "close": 185.4057, "volume": 464.61, "close_time": 1640174399999}, {"open_time": 1640174400000, "open": 185.6436, "high": 186.1645, "low": 181.3307, "close": 181.6224, "volume": 418.15, "close_time": 1640177999999}, {"open_time": 1640178000000, "open": 182.6119, "high": 184.5692, "low": 182.2891, "close": 184.2509, "volume": 548.38, "close_time": 1640181599999}, {"open_time": 1640181600000, "open": 184.2705, "high": 185.0173, "low": 183.1877, "close": 184.5992, "volume": 292.15, "close_time": 1640185199999}, {"open_time": 1640185200000, "open": 184.8594, "high": 186.1007, "low": 184.2113, "close": 185.1348, "volume": 274.34, "close_time": 1640188799999}, {"open_time": 1640188800000, "open": 185.0209, "high": 185.5731, "low": 183.4205, "close": 183.7771, "volume": 600.46, "close_time": 1640192399999}, {"open_time": 1640192400000, "open": 183.4774, "high": 183.8227, "low": 180.3973, "close": 180.3973, "volume": 400.23, "close_time": 1640195999999}, {"open_time": 1640196000000, "open": 180.3849, "high": 181.4649, "low": 180.1949, "close": 180.4225, "volume": 228.92, "close_time": 1640199599999}, {"open_time": 1640199600000, "open": 180.1949, "high": 180.9234, "low": 179.5294, "close": 180.222, "volume": 228.16, "close_time": 1640203199999}, {"open_time": 1640203200000, "open": 180.044, "high": 181.0393, "low": 179.7516, "close": 179.8916, "volume": 455.07, "close_time": 1640206799999}, {"open_time": 1640206800000, "open": 179.7187, "high": 181.6887, "low": 179.7006, "close": 181.55, "volume": 302.44, "close_time": 1640210399999}, {"open_time": 1640210400000, "open": 181.59, "high": 181.71, "low": 180.3549, "close": 181.5036, "volume": 300.26, "close_time": 1640213999999}, {"open_time": 1640214000000, "open": 181.3349, "high": 181.3349, "low": 177.15, "close": 178.3203, "volume": 749.66, "close_time": 1640217599999}, {"open_time": 1640217600000, "open": 178.2876, "high": 179.2976, "low": 175.5703, "close": 177.4676, "volume": 1131.61, "close_time": 1640221199999}, {"open_time": 1640221200000, "open": 177.1676, "high": 180.2143, "low": 176.6543, "close": 179.869, "volume": 339.67, "close_time": 1640224799999}, {"open_time": 1640224800000, "open": 179.8199, "high": 182.7339, "low": 179.3851, "close": 179.8294, "volume": 804.46, "close_time": 1640228399999}, {"open_time": 1640228400000, "open": 179.9789, "high": 180.973, "low": 178.8633, "close": 180.9365, "volume": 281.01, "close_time": 1640231999999}, {"open_time": 1640232000000, "open": 181.0371, "high": 181.7026, "low": 179.3174, "close": 179.3174, "volume": 309.15, "close_time": 1640235599999}, {"open_time": 1640235600000, "open": 179.9343, "high": 180.6436, "low": 179.0087, "close": 179.3293, "volume": 38.24, "close_time": 1640239199999}, {"open_time": 1640239200000, "open": 179.0035, "high": 180.0609, "low": 178.8888, "close": 179.3553, "volume": 148.77, "close_time": 1640242799999}, {"open_time": 1640242800000, "open": 179.802, "high": 180.021, "low": 177.1413, "close": 177.8501, "volume": 754.02, "close_time": 1640246399999}, {"open_time": 1640246400000, "open": 177.4501, "high": 179.9808, "low": 177.3002, "close": 179.9457, "volume": 907.62, "close_time": 1640249999999}, {"open_time": 1640250000000, "open": 179.9474, "high": 179.9971, "low": 178.0545, "close": 179.3289, "volume": 253.63, "close_time": 1640253599999}, {"open_time": 1640253600000, "open": 179.3618, "high": 179.5462, "low": 177.9596, "close": 178.8085, "volume": 274.21, "close_time": 1640257199999}, {"open_time": 1640257200000, "open": 179.2238, "high": 180.5994, "low": 177.9596, "close": 178.9494, "volume": 280.68, "close_time": 1640260799999}, {"open_time": 1640260800000, "open": 179.3289, "high": 179.3289, "low": 177.6242, "close": 178.5627, "volume": 179.46, "close_time": 1640264399999}, {"open_time": 1640264400000, "open": 179.2977, "high": 180.2527, "low": 179.2977, "close": 180.1103, "volume": 114.01, "close_time": 1640267999999}, {"open_time": 1640268000000, "open": 179.998, "high": 181.0882, "low": 178.6066, "close": 178.9394, "volume": 1475.33, "close_time": 1640271599999}, {"open_time": 1640271600000, "open": 179.1593, "high": 180.9092, "low": 178.584, "close": 180.9092, "volume": 426.59, "close_time": 1640275199999}, {"open_time": 1640275200000, "open": 180.9158, "high": 184.3082, "low": 180.2409, "close": 184.3082, "volume": 924.55, "close_time": 1640278799999}, {"open_time": 1640278800000, "open": 184.321, "high": 187.9931, "low": 182.8083, "close": 187.9931, "volume": 2659.31, "close_time": 1640282399999}, {"open_time": 1640282400000, "open": 187.8961, "high": 191.6382, "low": 186.9902, "close": 189.9255, "volume": 3113.97, "close_time": 1640285999999}, {"open_time": 1640286000000, "open": 189.9968, "high": 193.5099, "low": 189.1245, "close": 191.169, "volume": 3091.15, "close_time": 1640289599999}, {"open_time": 1640289600000, "open": 191.13, "high": 192.5298, "low": 189.4962, "close": 191.1393, "volume": 858.03, "close_time": 1640293199999}, {"open_time": 1640293200000, "open": 191.2766, "high": 191.3847, "low": 188.735, "close": 188.9777, "volume": 1050.43, "close_time": 1640296799999}, {"open_time": 1640296800000, "open": 188.9649, "high": 192.8954, "low": 188.9649, "close": 190.0, "volume": 459.66, "close_time": 1640300399999}, {"open_time": 1640300400000, "open": 190.0, "high": 190.5945, "low": 189.2579, "close": 189.8752, "volume": 318.64, "close_time": 1640303999999}, {"open_time": 1640304000000, "open": 190.2482, "high": 191.8774, "low": 189.1016, "close": 189.4303, "volume": 532.33, "close_time": 1640307599999}, {"open_time": 1640307600000, "open": 189.4397, "high": 190.8416, "low": 189.4303, "close": 190.6595, "volume": 697.66, "close_time": 1640311199999}, {"open_time": 1640311200000, "open": 190.552, "high": 190.552, "low": 188.0121, "close": 188.5851, "volume": 357.05, "close_time": 1640314799999}, {"open_time": 1640314800000, "open": 188.2044, "high": 188.872, "low": 186.018, "close": 187.9246, "volume": 2782.25, "close_time": 1640318399999}, {"open_time": 1640318400000, "open": 187.8957, "high": 188.8799, "low": 187.8957, "close": 188.0, "volume": 1002.53, "close_time": 1640321999999}, {"open_time": 1640322000000, "open": 187.786, "high": 188.4252, "low": 186.9591, "close": 187.4244, "volume": 187.67, "close_time": 1640325599999}, {"open_time": 1640325600000, "open": 187.4756, "high": 188.1996, "low": 186.4181, "close": 187.265, "volume": 237.1, "close_time": 1640329199999}, {"open_time": 1640329200000, "open": 187.3143, "high": 189.0077, "low": 186.8468, "close": 188.7243, "volume": 462.49, "close_time": 1640332799999}, {"open_time": 1640332800000, "open": 188.6749, "high": 190.4566, "low": 188.4012, "close": 189.9769, "volume": 222.94, "close_time": 1640336399999}, {"open_time": 1640336400000, "open": 190.1961, "high": 191.0269, "low": 188.8208, "close": 190.6753, "volume": 547.48, "close_time": 1640339999999}, {"open_time": 1640340000000, "open": 191.0244, "high": 191.2641, "low": 190.0961, "close": 190.1214, "volume": 58.57, "close_time": 1640343599999}, {"open_time": 1640343600000, "open": 190.3946, "high": 190.3946, "low": 188.2383, "close": 188.8495, "volume": 192.98, "close_time": 1640347199999}, {"open_time": 1640347200000, "open": 188.4901, "high": 189.648, "low": 187.8562, "close": 189.4411, "volume": 162.94, "close_time": 1640350799999}, {"open_time": 1640350800000, "open": 189.4058, "high": 190.0561, "low": 188.5151, "close": 190.0561, "volume": 146.45, "close_time": 1640354399999}, {"open_time": 1640354400000, "open": 190.056, "high": 192.6967, "low": 189.3623, "close": 189.5143, "volume": 1302.79, "close_time": 1640357999999}, {"open_time": 1640358000000, "open": 189.5262, "high": 195.6587, "low": 184.2707, "close": 195.5535, "volume": 3434.29, "close_time": 1640361599999}, {"open_time": 1640361600000, "open": 195.5241, "high": 197.4632, "low": 193.5777, "close": 194.8387, "volume": 1785.98, "close_time": 1640365199999}, {"open_time": 1640365200000, "open": 194.6379, "high": 195.1333, "low": 192.12, "close": 194.6691, "volume": 1047.68, "close_time": 1640368799999}, {"open_time": 1640368800000, "open": 194.5371, "high": 196.2322, "low": 193.2755, "close": 196.2322, "volume": 508.77, "close_time": 1640372399999}, {"open_time": 1640372400000, "open": 196.2621, "high": 197.0033, "low": 191.8515, "close": 191.8515, "volume": 756.93, "close_time": 1640375999999}, {"open_time": 1640376000000, "open": 192.1453, "high": 194.8278, "low": 190.8241, "close": 194.5378, "volume": 1462.07, "close_time": 1640379599999}, {"open_time": 1640379600000, "open": 194.4336, "high": 194.8757, "low": 192.1719, "close": 192.3833, "volume": 277.17, "close_time": 1640383199999}, {"open_time": 1640383200000, "open": 192.3529, "high": 192.4117, "low": 189.4061, "close": 190.6941, "volume": 345.84, "close_time": 1640386799999}, {"open_time": 1640386800000, "open": 190.3989, "high": 191.2654, "low": 188.2631, "close": 190.1835, "volume": 867.6, "close_time": 1640390399999}, {"open_time": 1640390400000, "open": 190.5333, "high": 194.8771, "low": 190.5144, "close": 194.8674, "volume": 830.31, "close_time": 1640393999999}, {"open_time": 1640394000000, "open": 194.8771, "high": 194.9939, "low": 192.8155, "close": 194.6407, "volume": 725.28, "close_time": 1640397599999}, {"open_time": 1640397600000, "open": 194.6724, "high": 194.9939, "low": 191.9328, "close": 191.9328, "volume": 322.23, "close_time": 1640401199999}, {"open_time": 1640401200000, "open": 191.9564, "high": 192.74, "low": 191.4326, "close": 191.6682, "volume": 530.54, "close_time": 1640404799999}, {"open_time": 1640404800000, "open": 191.7517, "high": 193.5183, "low": 191.5062, "close": 193.2642, "volume": 247.45, "close_time": 1640408399999}, {"open_time": 1640408400000, "open": 193.5376, "high": 194.9747, "low": 193.4115, "close": 193.6671, "volume": 145.08, "close_time": 1640411999999}, {"open_time": 1640412000000, "open": 193.58, "high": 194.5688, "low": 192.9064, "close": 193.6371, "volume": 119.07, "close_time": 1640415599999}, {"open_time": 1640415600000, "open": 193.5129, "high": 194.7355, "low": 193.0342, "close": 193.0342, "volume": 222.8, "close_time": 1640419199999}, {"open_time": 1640419200000, "open": 193.1643, "high": 193.1644, "low": 191.9327, "close": 192.5116, "volume": 210.56, "close_time": 1640422799999}, {"open_time": 1640422800000, "open": 192.6729, "high": 193.0704, "low": 192.0825, "close": 192.0825, "volume": 62.4, "close_time": 1640426399999}, {"open_time": 1640426400000, "open": 192.1943, "high": 192.1943, "low": 189.4179, "close": 189.5677, "volume": 253.58, "close_time": 1640429999999}, {"open_time": 1640430000000, "open": 189.4061, "high": 190.893, "low": 189.2461, "close": 189.5454, "volume": 101.68, "close_time": 1640433599999}, {"open_time": 1640433600000, "open": 190.5291, "high": 191.8918, "low": 190.3961, "close": 191.1807, "volume": 335.51, "close_time": 1640437199999}, {"open_time": 1640437200000, "open": 191.1784, "high": 192.0637, "low": 190.8689, "close": 192.0637, "volume": 169.34, "close_time": 1640440799999}, {"open_time": 1640440800000, "open": 191.7974, "high": 191.7974, "low": 190.7065, "close": 190.7065, "volume": 175.36, "close_time": 1640444399999}, {"open_time": 1640444400000, "open": 191.4668, "high": 192.788, "low": 191.4668, "close": 192.36, "volume": 334.85, "close_time": 1640447999999}, {"open_time": 1640448000000, "open": 192.4048, "high": 192.8123, "low": 190.4134, "close": 191.9309, "volume": 368.34, "close_time": 1640451599999}, {"open_time": 1640451600000, "open": 192.1633, "high": 192.1633, "low": 189.3896, "close": 191.3512, "volume": 705.49, "close_time": 1640455199999}, {"open_time": 1640455200000, "open": 191.5016, "high": 192.6259, "low": 191.0214, "close": 192.2222, "volume": 318.81, "close_time": 1640458799999}, {"open_time": 1640458800000, "open": 192.0227, "high": 192.0227, "low": 190.8723, "close": 190.9964, "volume": 184.99, "close_time": 1640462399999}, {"open_time": 1640462400000, "open": 191.036, "high": 191.5989, "low": 190.0678, "close": 191.3121, "volume": 128.35, "close_time": 1640465999999}, {"open_time": 1640466000000, "open": 191.3121, "high": 193.9043, "low": 191.1772, "close": 192.7326, "volume": 256.16, "close_time": 1640469599999}, {"open_time": 1640469600000, "open": 192.868, "high": 193.6838, "low": 191.1772, "close": 191.6105, "volume": 378.26, "close_time": 1640473199999}, {"open_time": 1640473200000, "open": 191.1236, "high": 194.3359, "low": 191.032, "close": 193.0283, "volume": 389.66, "close_time": 1640476799999}, {"open_time": 1640476800000, "open": 193.0132, "high": 196.1211, "low": 192.2073, "close": 195.342, "volume": 775.51, "close_time": 1640480399999}, {"open_time": 1640480400000, "open": 195.4691, "high": 196.3059, "low": 194.0492, "close": 195.9203, "volume": 680.28, "close_time": 1640483999999}, {"open_time": 1640484000000, "open": 195.8878, "high": 196.7225, "low": 192.3333, "close": 193.5775, "volume": 1660.42, "close_time": 1640487599999}, {"open_time": 1640487600000, "open": 193.3584, "high": 194.5049, "low": 190.8192, "close": 190.8192, "volume": 610.34, "close_time": 1640491199999}, {"open_time": 1640491200000, "open": 190.821, "high": 193.7014, "low": 190.2833, "close": 192.2889, "volume": 855.17, "close_time": 1640494799999}, {"open_time": 1640494800000, "open": 191.8917, "high": 192.0, "low": 191.0526, "close": 191.7531, "volume": 172.24, "close_time": 1640498399999}, {"open_time": 1640498400000, "open": 191.7459, "high": 193.3122, "low": 191.7017, "close": 193.158, "volume": 958.9, "close_time": 1640501999999}, {"open_time": 1640502000000, "open": 193.3083, "high": 193.4675, "low": 192.2222, "close": 192.8468, "volume": 153.48, "close_time": 1640505599999}, {"open_time": 1640505600000, "open": 192.7474, "high": 194.3388, "low": 192.7474, "close": 193.6371, "volume": 110.87, "close_time": 1640509199999}, {"open_time": 1640509200000, "open": 193.2, "high": 195.1333, "low": 193.0543, "close": 194.024, "volume": 73.32, "close_time": 1640512799999}, {"open_time": 1640512800000, "open": 195.0376, "high": 197.8144, "low": 195.0376, "close": 197.3423, "volume": 1804.94, "close_time": 1640516399999}, {"open_time": 1640516400000, "open": 197.5309, "high": 198.6549, "low": 194.6004, "close": 196.6666, "volume": 1365.82, "close_time": 1640519999999}, {"open_time": 1640520000000, "open": 196.456, "high": 199.1705, "low": 195.3124, "close": 197.9909, "volume": 1717.13, "close_time": 1640523599999}, {"open_time": 1640523600000, "open": 197.7563, "high": 198.0317, "low": 197.2336, "close": 197.5991, "volume": 228.05, "close_time": 1640527199999}, {"open_time": 1640527200000, "open": 197.4286, "high": 198.469, "low": 196.3549, "close": 198.2293, "volume": 424.25, "close_time": 1640530799999}, {"open_time": 1640530800000, "open": 198.4848, "high": 199.6021, "low": 197.4086, "close": 198.249, "volume": 847.63, "close_time": 1640534399999}, {"open_time": 1640534400000, "open": 198.4003, "high": 200.4958, "low": 198.159, "close": 198.9195, "volume": 594.92, "close_time": 1640537999999}, {"open_time": 1640538000000, "open": 199.1196, "high": 199.4601, "low": 198.1558, "close": 198.4594, "volume": 430.65, "close_time": 1640541599999}, {"open_time": 1640541600000, "open": 198.4492, "high": 198.8398, "low": 197.4732, "close": 198.6184, "volume": 292.63, "close_time": 1640545199999}, {"open_time": 1640545200000, "open": 198.8497, "high": 199.3832, "low": 197.9146, "close": 198.5104, "volume": 229.83, "close_time": 1640548799999}, {"open_time": 1640548800000, "open": 198.765, "high": 198.765, "low": 197.5333, "close": 198.0149, "volume": 138.34, "close_time": 1640552399999}, {"open_time": 1640552400000, "open": 197.4944, "high": 199.3197, "low": 196.0869, "close": 198.3706, "volume": 568.98, "close_time": 1640555999999}, {"open_time": 1640556000000, "open": 198.5192, "high": 199.6521, "low": 198.4535, "close": 198.9195, "volume": 187.57, "close_time": 1640559599999}, {"open_time": 1640559600000, "open": 198.6158, "high": 199.1734, "low": 197.4053, "close": 197.8738, "volume": 321.51, "close_time": 1640563199999}, {"open_time": 1640563200000, "open": 197.9691, "high": 199.2389, "low": 197.3925, "close": 197.6254, "volume": 390.57, "close_time": 1640566799999}, {"open_time": 1640566800000, "open": 197.4589, "high": 197.8948, "low": 196.7527, "close": 197.6721, "volume": 262.83, "close_time": 1640570399999}, {"open_time": 1640570400000, "open": 197.6721, "high": 199.1999, "low": 197.5179, "close": 198.2082, "volume": 344.79, "close_time": 1640573999999}, {"open_time": 1640574000000, "open": 198.2608, "high": 201.185, "low": 198.1665, "close": 201.1649, "volume": 263.92, "close_time": 1640577599999}, {"open_time": 1640577600000, "open": 201.1005, "high": 201.8134, "low": 199.5786, "close": 199.8374, "volume": 866.28, "close_time": 1640581199999}, {"open_time": 1640581200000, "open": 199.6968, "high": 199.8114, "low": 198.7721, "close": 198.7721, "volume": 391.53, "close_time": 1640584799999}, {"open_time": 1640584800000, "open": 198.7629, "high": 199.4331, "low": 198.0388, "close": 198.5959, "volume": 1606.26, "close_time": 1640588399999}, {"open_time": 1640588400000, "open": 199.1654, "high": 199.9931, "low": 198.5765, "close": 198.5765, "volume": 193.0, "close_time": 1640591999999}, {"open_time": 1640592000000, "open": 198.887, "high": 199.0561, "low": 196.2653, "close": 196.4493, "volume": 642.93, "close_time": 1640595599999}, {"open_time": 1640595600000, "open": 196.3211, "high": 198.1688, "low": 194.8506, "close": 197.8925, "volume": 559.79, "close_time": 1640599199999}, {"open_time": 1640599200000, "open": 198.1816, "high": 200.4734, "low": 198.1816, "close": 200.3563, "volume": 836.61, "close_time": 1640602799999}, {"open_time": 1640602800000, "open": 200.4528, "high": 201.0139, "low": 199.5093, "close": 199.5093, "volume": 398.2, "close_time": 1640606399999}, {"open_time": 1640606400000, "open": 200.3243, "high": 201.4994, "low": 198.9983, "close": 201.0714, "volume": 505.8, "close_time": 1640609999999}, {"open_time": 1640610000000, "open": 201.0621, "high": 202.6641, "low": 200.7262, "close": 202.5573, "volume": 1083.15, "close_time": 1640613599999}, {"open_time": 1640613600000, "open": 202.5711, "high": 203.2345, "low": 201.9164, "close": 203.0767, "volume": 534.31, "close_time": 1640617199999}, {"open_time": 1640617200000, "open": 203.0414, "high": 203.4224, "low": 201.3359, "close": 201.8395, "volume": 998.28, "close_time": 1640620799999}, {"open_time": 1640620800000, "open": 202.0309, "high": 202.9451, "low": 200.7258, "close": 202.9233, "volume": 521.0, "close_time": 1640624399999}, {"open_time": 1640624400000, "open": 202.9679, "high": 204.759, "low": 202.9679, "close": 203.4241, "volume": 689.59, "close_time": 1640627999999}, {"open_time": 1640628000000, "open": 203.621, "high": 204.0857, "low": 202.0058, "close": 202.4413, "volume": 613.73, "close_time": 1640631599999}, {"open_time": 1640631600000, "open": 202.3765, "high": 202.3765, "low": 200.5539, "close": 200.7809, "volume": 457.25, "close_time": 1640635199999}, {"open_time": 1640635200000, "open": 200.5495, "high": 200.9785, "low": 198.6313, "close": 199.7268, "volume": 593.97, "close_time": 1640638799999}, {"open_time": 1640638800000, "open": 199.67, "high": 200.2201, "low": 197.7393, "close": 198.1992, "volume": 701.4, "close_time": 1640642399999}, {"open_time": 1640642400000, "open": 198.6748, "high": 199.3696, "low": 196.1003, "close": 198.289, "volume": 381.74, "close_time": 1640645999999}, {"open_time": 1640646000000, "open": 198.289, "high": 198.5364, "low": 195.1185, "close": 195.6286, "volume": 865.29, "close_time": 1640649599999}, {"open_time": 1640649600000, "open": 195.5241, "high": 195.5917, "low": 192.3529, "close": 195.5917, "volume": 1109.26, "close_time": 1640653199999}, {"open_time": 1640653200000, "open": 195.0881, "high": 195.0881, "low": 190.7932, "close": 191.4862, "volume": 709.66, "close_time": 1640656799999}, {"open_time": 1640656800000, "open": 191.2234, "high": 192.2126, "low": 189.0865, "close": 190.2913, "volume": 2289.7, "close_time": 1640660399999}, {"open_time": 1640660400000, "open": 189.8321, "high": 190.3587, "low": 187.1676, "close": 190.1423, "volume": 835.77, "close_time": 1640663999999}, {"open_time": 1640664000000, "open": 189.733, "high": 189.9473, "low": 186.0078, "close": 188.5274, "volume": 2568.98, "close_time": 1640667599999}, {"open_time": 1640667600000, "open": 188.2689, "high": 191.572, "low": 187.9183, "close": 191.572, "volume": 860.17, "close_time": 1640671199999}, {"open_time": 1640671200000, "open": 191.283, "high": 193.2235, "low": 190.2475, "close": 191.2986, "volume": 518.56, "close_time": 1640674799999}, {"open_time": 1640674800000, "open": 191.2891, "high": 192.0451, "low": 188.3975, "close": 190.0252, "volume": 319.63, "close_time": 1640678399999}, {"open_time": 1640678400000, "open": 190.0454, "high": 192.2222, "low": 189.2352, "close": 190.6265, "volume": 672.16, "close_time": 1640681999999}, {"open_time": 1640682000000, "open": 190.5115, "high": 191.0, "low": 188.7526, "close": 189.1686, "volume": 219.74, "close_time": 1640685599999}, {"open_time": 1640685600000, "open": 189.4414, "high": 191.0383, "low": 188.5844, "close": 190.6701, "volume": 356.73, "close_time": 1640689199999}, {"open_time": 1640689200000, "open": 190.3615, "high": 192.9716, "low": 189.9216, "close": 191.9743, "volume": 348.43, "close_time": 1640692799999}, {"open_time": 1640692800000, "open": 192.1167, "high": 192.8954, "low": 190.6223, "close": 190.849, "volume": 350.25, "close_time": 1640696399999}, {"open_time": 1640696400000, "open": 190.7638, "high": 191.2986, "low": 189.2083, "close": 189.2083, "volume": 421.23, "close_time": 1640699999999}, {"open_time": 1640700000000, "open": 189.2002, "high": 189.5294, "low": 185.1479, "close": 187.1676, "volume": 1040.67, "close_time": 1640703599999}, {"open_time": 1640703600000, "open": 187.0974, "high": 188.404, "low": 185.2428, "close": 185.6764, "volume": 423.79, "close_time": 1640707199999}, {"open_time": 1640707200000, "open": 185.8107, "high": 185.8157, "low": 180.7051, "close": 183.7243, "volume": 1875.21, "close_time": 1640710799999}, {"open_time": 1640710800000, "open": 183.5658, "high": 183.5835, "low": 177.6671, "close": 180.718, "volume": 3807.14, "close_time": 1640714399999}, {"open_time": 1640714400000, "open": 180.6312, "high": 180.6312, "low": 178.0603, "close": 179.3849, "volume": 2061.63, "close_time": 1640717999999}, {"open_time": 1640718000000, "open": 178.9008, "high": 180.3701, "low": 176.3112, "close": 180.1887, "volume": 888.86, "close_time": 1640721599999}, {"open_time": 1640721600000, "open": 179.8489, "high": 182.4109, "low": 179.198, "close": 181.0314, "volume": 1507.81, "close_time": 1640725199999}, {"open_time": 1640725200000, "open": 181.0039, "high": 181.1425, "low": 178.343, "close": 178.5684, "volume": 332.28, "close_time": 1640728799999}, {"open_time": 1640728800000, "open": 179.0032, "high": 179.6704, "low": 177.0557, "close": 179.5462, "volume": 228.08, "close_time": 1640732399999}, {"open_time": 1640732400000, "open": 179.5506, "high": 180.0501, "low": 177.0041, "close": 177.0041, "volume": 495.12, "close_time": 1640735999999}, {"open_time": 1640736000000, "open": 177.2291, "high": 179.4497, "low": 176.5287, "close": 178.6694, "volume": 771.73, "close_time": 1640739599999}, {"open_time": 1640739600000, "open": 178.6991, "high": 179.58, "low": 177.6915, "close": 177.941, "volume": 158.59, "close_time": 1640743199999}, {"open_time": 1640743200000, "open": 177.8126, "high": 179.5923, "low": 177.6843, "close": 179.3892, "volume": 288.01, "close_time": 1640746799999}, {"open_time": 1640746800000, "open": 179.3559, "high": 180.6, "low": 179.134, "close": 179.6938, "volume": 403.73, "close_time": 1640750399999}, {"open_time": 1640750400000, "open": 179.8179, "high": 179.9821, "low": 176.826, "close": 177.121, "volume": 878.26, "close_time": 1640753999999}, {"open_time": 1640754000000, "open": 176.9, "high": 177.9372, "low": 175.4392, "close": 176.5996, "volume": 1788.69, "close_time": 1640757599999}, {"open_time": 1640757600000, "open": 176.6666, "high": 177.703, "low": 175.7141, "close": 176.4236, "volume": 958.81, "close_time": 1640761199999}, {"open_time": 1640761200000, "open": 176.7344, "high": 177.147, "low": 175.8779, "close": 176.2893, "volume": 379.59, "close_time": 1640764799999}, {"open_time": 1640764800000, "open": 176.7344, "high": 177.8382, "low": 176.6795, "close": 177.3092, "volume": 304.24, "close_time": 1640768399999}, {"open_time": 1640768400000, "open": 177.4135, "high": 177.824, "low": 175.1557, "close": 177.6661, "volume": 398.49, "close_time": 1640771999999}, {"open_time": 1640772000000, "open": 177.3011, "high": 177.9173, "low": 176.5745, "close": 176.6595, "volume": 420.19, "close_time": 1640775599999}, {"open_time": 1640775600000, "open": 177.3574, "high": 177.4135, "low": 174.5, "close": 175.3501, "volume": 952.31, "close_time": 1640779199999}, {"open_time": 1640779200000, "open": 175.694, "high": 175.8493, "low": 171.7453, "close": 171.9361, "volume": 1807.24, "close_time": 1640782799999}, {"open_time": 1640782800000, "open": 171.7874, "high": 174.1077, "low": 170.7298, "close": 173.8103, "volume": 1071.98, "close_time": 1640786399999}, {"open_time": 1640786400000, "open": 173.8103, "high": 175.8753, "low": 172.9668, "close": 175.1451, "volume": 1158.69, "close_time": 1640789999999}, {"open_time": 1640790000000, "open": 174.8813, "high": 176.5993, "low": 174.4862, "close": 176.5, "volume": 1726.16, "close_time": 1640793599999}, {"open_time": 1640793600000, "open": 176.4292, "high": 176.7815, "low": 173.8808, "close": 175.1104, "volume": 623.99, "close_time": 1640797199999}, {"open_time": 1640797200000, "open": 174.8635, "high": 175.1178, "low": 173.7132, "close": 174.5707, "volume": 3239.21, "close_time": 1640800799999}, {"open_time": 1640800800000, "open": 174.4898, "high": 177.4411, "low": 174.3034, "close": 176.6391, "volume": 1630.15, "close_time": 1640804399999}, {"open_time": 1640804400000, "open": 176.5033, "high": 176.5033, "low": 173.5471, "close": 174.5214, "volume": 856.91, "close_time": 1640807999999}, {"open_time": 1640808000000, "open": 174.5452, "high": 176.6672, "low": 174.1669, "close": 175.0938, "volume": 1157.88, "close_time": 1640811599999}, {"open_time": 1640811600000, "open": 175.295, "high": 175.295, "low": 172.8566, "close": 173.3252, "volume": 882.34, "close_time": 1640815199999}, {"open_time": 1640815200000, "open": 173.3252, "high": 175.0754, "low": 173.3252, "close": 174.5707, "volume": 1109.02, "close_time": 1640818799999}, {"open_time": 1640818800000, "open": 174.4161, "high": 174.4161, "low": 170.1781, "close": 170.5086, "volume": 2720.86, "close_time": 1640822399999}, {"open_time": 1640822400000, "open": 170.4413, "high": 171.9643, "low": 168.2262, "close": 171.3544, "volume": 2184.81, "close_time": 1640825999999}, {"open_time": 1640826000000, "open": 171.057, "high": 172.2222, "low": 170.5847, "close": 171.4249, "volume": 800.2, "close_time": 1640829599999}, {"open_time": 1640829600000, "open": 171.4361, "high": 171.4361, "low": 169.7403, "close": 170.4133, "volume": 494.18, "close_time": 1640833199999}, {"open_time": 1640833200000, "open": 170.6647, "high": 171.2914, "low": 168.5658, "close": 170.4881, "volume": 627.15, "close_time": 1640836799999}, {"open_time": 1640836800000, "open": 170.1062, "high": 171.4557, "low": 170.1062, "close": 170.6576, "volume": 438.98, "close_time": 1640840399999}, {"open_time": 1640840400000, "open": 170.45, "high": 171.2151, "low": 169.8928, "close": 171.2151, "volume": 638.93, "close_time": 1640843999999}, {"open_time": 1640844000000, "open": 171.1512, "high": 172.7447, "low": 170.3948, "close": 172.7447, "volume": 524.42, "close_time": 1640847599999}, {"open_time": 1640847600000, "open": 172.6934, "high": 174.8278, "low": 172.5108, "close": 173.5519, "volume": 2439.32, "close_time": 1640851199999}, {"open_time": 1640851200000, "open": 173.9773, "high": 174.4687, "low": 172.4729, "close": 172.4729, "volume": 204.4, "close_time": 1640854799999}, {"open_time": 1640854800000, "open": 172.9651, "high": 173.5324, "low": 172.0968, "close": 172.2324, "volume": 560.73, "close_time": 1640858399999}, {"open_time": 1640858400000, "open": 172.0967, "high": 173.3333, "low": 171.9851, "close": 173.1139, "volume": 208.01, "close_time": 1640861999999}, {"open_time": 1640862000000, "open": 173.2386, "high": 175.2489, "low": 172.3034, "close": 174.5298, "volume": 512.61, "close_time": 1640865599999}, {"open_time": 1640865600000, "open": 174.501, "high": 175.7502, "low": 174.4374, "close": 175.3199, "volume": 435.86, "close_time": 1640869199999}, {"open_time": 1640869200000, "open": 175.4721, "high": 175.4721, "low": 174.337, "close": 174.5236, "volume": 451.07, "close_time": 1640872799999}, {"open_time": 1640872800000, "open": 174.3439, "high": 174.5898, "low": 173.2674, "close": 174.3444, "volume": 1269.22, "close_time": 1640876399999}, {"open_time": 1640876400000, "open": 174.2754, "high": 175.2489, "low": 173.7132, "close": 173.75, "volume": 1430.64, "close_time": 1640879999999}, {"open_time": 1640880000000, "open": 173.9642, "high": 175.6231, "low": 173.6108, "close": 174.9901, "volume": 493.93, "close_time": 1640883599999}, {"open_time": 1640883600000, "open": 175.2999, "high": 175.5122, "low": 174.3352, "close": 174.5606, "volume": 284.63, "close_time": 1640887199999}, {"open_time": 1640887200000, "open": 174.3873, "high": 174.9613, "low": 173.786, "close": 174.8172, "volume": 251.8, "close_time": 1640890799999}, {"open_time": 1640890800000, "open": 174.5906, "high": 175.2989, "low": 174.2229, "close": 174.5136, "volume": 75.37, "close_time": 1640894399999}, {"open_time": 1640894400000, "open": 174.2229, "high": 174.8781, "low": 172.4302, "close": 173.25, "volume": 2014.41, "close_time": 1640897999999}, {"open_time": 1640898000000, "open": 173.2446, "high": 173.4387, "low": 171.9105, "close": 173.1, "volume": 261.35, "close_time": 1640901599999}, {"open_time": 1640901600000, "open": 173.1, "high": 173.262, "low": 171.0153, "close": 171.4581, "volume": 93.51, "close_time": 1640905199999}, {"open_time": 1640905200000, "open": 171.577, "high": 172.7371, "low": 171.4524, "close": 172.4998, "volume": 399.51, "close_time": 1640908799999}, {"open_time": 1640908800000, "open": 172.7372, "high": 173.7271, "low": 171.8801, "close": 173.0868, "volume": 487.53, "close_time": 1640912399999}, {"open_time": 1640912400000, "open": 172.711, "high": 173.1603, "low": 171.1554, "close": 173.0, "volume": 307.79, "close_time": 1640915999999}, {"open_time": 1640916000000, "open": 173.0781, "high": 173.0781, "low": 170.8277, "close": 171.5807, "volume": 472.2, "close_time": 1640919599999}, {"open_time": 1640919600000, "open": 171.2858, "high": 172.3195, "low": 170.896, "close": 171.4854, "volume": 93.15, "close_time": 1640923199999}, {"open_time": 1640923200000, "open": 171.4311, "high": 171.9026, "low": 170.9379, "close": 170.9379, "volume": 220.56, "close_time": 1640926799999}, {"open_time": 1640926800000, "open": 170.9259, "high": 171.587, "low": 170.3582, "close": 170.8408, "volume": 480.59, "close_time": 1640930399999}, {"open_time": 1640930400000, "open": 170.6703, "high": 172.1128, "low": 170.2412, "close": 172.0594, "volume": 1029.73, "close_time": 1640933999999}, {"open_time": 1640934000000, "open": 171.723, "high": 172.7878, "low": 170.1106, "close": 172.7878, "volume": 1172.07, "close_time": 1640937599999}, {"open_time": 1640937600000, "open": 172.3658, "high": 177.6097, "low": 172.3658, "close": 176.8903, "volume": 3702.22, "close_time": 1640941199999}, {"open_time": 1640941200000, "open": 177.0457, "high": 177.3574, "low": 175.129, "close": 175.5715, "volume": 862.48, "close_time": 1640944799999}, {"open_time": 1640944800000, "open": 175.7428, "high": 176.4604, "low": 174.8059, "close": 174.8549, "volume": 217.0, "close_time": 1640948399999}, {"open_time": 1640948400000, "open": 175.4948, "high": 175.8091, "low": 175.0646, "close": 175.171, "volume": 157.65, "close_time": 1640951999999}, {"open_time": 1640952000000, "open": 175.0553, "high": 175.8091, "low": 174.8372, "close": 175.4742, "volume": 260.63, "close_time": 1640955599999}, {"open_time": 1640955600000, "open": 175.2388, "high": 175.7009, "low": 174.8353, "close": 175.6203, "volume": 462.83, "close_time": 1640959199999}, {"open_time": 1640959200000, "open": 175.4346, "high": 176.1324, "low": 175.1355, "close": 175.1355, "volume": 185.36, "close_time": 1640962799999}, {"open_time": 1640962800000, "open": 175.4472, "high": 175.8905, "low": 175.1926, "close": 175.6687, "volume": 479.57, "close_time": 1640966399999}, {"open_time": 1640966400000, "open": 175.6964, "high": 176.0868, "low": 173.3741, "close": 173.7482, "volume": 631.53, "close_time": 1640969999999}, {"open_time": 1640970000000, "open": 173.7491, "high": 173.7925, "low": 171.2114, "close": 172.6037, "volume": 882.19, "close_time": 1640973599999}, {"open_time": 1640973600000, "open": 172.6345, "high": 172.6913, "low": 170.9379, "close": 171.4642, "volume": 241.26, "close_time": 1640977199999}, {"open_time": 1640977200000, "open": 171.4574, "high": 171.4574, "low": 167.7001, "close": 168.0274, "volume": 2445.04, "close_time": 1640980799999}, {"open_time": 1640980800000, "open": 168.1029, "high": 170.468, "low": 168.049, "close": 168.049, "volume": 1004.8, "close_time": 1640984399999}, {"open_time": 1640984400000, "open": 168.3926, "high": 171.0017, "low": 168.3926, "close": 170.764, "volume": 895.75, "close_time": 1640987999999}, {"open_time": 1640988000000, "open": 171.026, "high": 171.9025, "low": 169.742, "close": 170.2778, "volume": 327.58, "close_time": 1640991599999}, {"open_time": 1640991600000, "open": 170.3233, "high": 171.4354, "low": 169.8086, "close": 169.9465, "volume": 1462.49, "close_time": 1640995199999}, {"open_time": 1640995200000, "open": 170.2744, "high": 172.532, "low": 169.77, "close": 172.489, "volume": 212.63, "close_time": 1640998799999}, {"open_time": 1640998800000, "open": 172.489, "high": 174.2401, "low": 172.22, "close": 172.4469, "volume": 855.4, "close_time": 1641002399999}, {"open_time": 1641002400000, "open": 172.9638, "high": 173.2673, "low": 172.6547, "close": 172.8609, "volume": 100.39, "close_time": 1641005999999}, {"open_time": 1641006000000, "open": 172.8338, "high": 173.0426, "low": 172.4654, "close": 172.8104, "volume": 109.67, "close_time": 1641009599999}, {"open_time": 1641009600000, "open": 172.9601, "high": 172.9601, "low": 171.4548, "close": 171.4548, "volume": 97.34, "close_time": 1641013199999}, {"open_time": 1641013200000, "open": 171.4461, "high": 174.2861, "low": 171.2646, "close": 172.8975, "volume": 128.41, "close_time": 1641016799999}, {"open_time": 1641016800000, "open": 173.332, "high": 173.6827, "low": 172.3512, "close": 172.7222, "volume": 1603.29, "close_time": 1641020399999}, {"open_time": 1641020400000, "open": 172.5842, "high": 173.3333, "low": 172.1053, "close": 173.3333, "volume": 827.29, "close_time": 1641023999999}, {"open_time": 1641024000000, "open": 173.0474, "high": 173.0965, "low": 172.7843, "close": 172.9095, "volume": 23.48, "close_time": 1641027599999}, {"open_time": 1641027600000, "open": 172.9978, "high": 173.2935, "low": 172.2222, "close": 172.2683, "volume": 83.66, "close_time": 1641031199999}, {"open_time": 1641031200000, "open": 172.6009, "high": 173.3011, "low": 170.8736, "close": 172.1225, "volume": 311.33, "close_time": 1641034799999}, {"open_time": 1641034800000, "open": 172.3991, "high": 172.5905, "low": 171.5763, "close": 171.5763, "volume": 6.84, "close_time": 1641038399999}, {"open_time": 1641038400000, "open": 171.6727, "high": 172.9215, "low": 171.4854, "close": 172.68, "volume": 131.37, "close_time": 1641041999999}, {"open_time": 1641042000000, "open": 172.9216, "high": 173.1138, "low": 172.4768, "close": 172.6631, "volume": 12.24, "close_time": 1641045599999}, {"open_time": 1641045600000, "open": 172.7759, "high": 172.9342, "low": 172.09, "close": 172.5563, "volume": 83.19, "close_time": 1641049199999}, {"open_time": 1641049200000, "open": 172.7372, "high": 174.1474, "low": 172.7139, "close": 173.1409, "volume": 159.67, "close_time": 1641052799999}, {"open_time": 1641052800000, "open": 173.9574, "high": 174.8386, "low": 173.6656, "close": 173.6656, "volume": 350.25, "close_time": 1641056399999}, {"open_time": 1641056400000, "open": 173.8137, "high": 175.4504, "low": 173.7101, "close": 175.1367, "volume": 483.45, "close_time": 1641059999999}, {"open_time": 1641060000000, "open": 175.226, "high": 175.5722, "low": 174.6814, "close": 175.5555, "volume": 65.78, "close_time": 1641063599999}, {"open_time": 1641063600000, "open": 175.584, "high": 177.2889, "low": 175.584, "close": 177.2889, "volume": 2352.44, "close_time": 1641067199999}, {"open_time": 1641067200000, "open": 177.2977, "high": 179.1477, "low": 176.8694, "close": 177.639, "volume": 547.78, "close_time": 1641070799999}, {"open_time": 1641070800000, "open": 177.7568, "high": 178.816, "low": 176.1522, "close": 176.2893, "volume": 452.45, "close_time": 1641074399999}, {"open_time": 1641074400000, "open": 176.5331, "high": 177.4823, "low": 176.355, "close": 177.2526, "volume": 306.41, "close_time": 1641077999999}, {"open_time": 1641078000000, "open": 177.2526, "high": 179.0661, "low": 176.9823, "close": 179.0661, "volume": 396.53, "close_time": 1641081599999}, {"open_time": 1641081600000, "open": 179.0909, "high": 179.4562, "low": 177.8126, "close": 178.5896, "volume": 577.62, "close_time": 1641085199999}, {"open_time": 1641085200000, "open": 178.5779, "high": 178.9248, "low": 177.8309, "close": 177.8708, "volume": 58.5, "close_time": 1641088799999}, {"open_time": 1641088800000, "open": 177.8214, "high": 178.8071, "low": 177.7382, "close": 178.4365, "volume": 108.84, "close_time": 1641092399999}, {"open_time": 1641092400000, "open": 178.32, "high": 178.6422, "low": 177.0098, "close": 177.5903, "volume": 301.09, "close_time": 1641095999999}, {"open_time": 1641096000000, "open": 177.9828, "high": 178.1191, "low": 175.1881, "close": 175.81, "volume": 698.56, "close_time": 1641099599999}, {"open_time": 1641099600000, "open": 176.1135, "high": 176.5993, "low": 176.0562, "close": 176.395, "volume": 105.67, "close_time": 1641103199999}, {"open_time": 1641103200000, "open": 176.4361, "high": 176.7624, "low": 176.0722, "close": 176.0722, "volume": 12.19, "close_time": 1641106799999}, {"open_time": 1641106800000, "open": 175.7804, "high": 176.4236, "low": 175.682, "close": 175.682, "volume": 84.08, "close_time": 1641110399999}, {"open_time": 1641110400000, "open": 175.5555, "high": 175.9364, "low": 174.5741, "close": 174.8963, "volume": 474.27, "close_time": 1641113999999}, {"open_time": 1641114000000, "open": 174.8372, "high": 176.1585, "low": 174.6961, "close": 176.0246, "volume": 133.86, "close_time": 1641117599999}, {"open_time": 1641117600000, "open": 175.8569, "high": 175.8569, "low": 175.3034, "close": 175.3034, "volume": 10.0, "close_time": 1641121199999}, {"open_time": 1641121200000, "open": 176.0776, "high": 176.2361, "low": 175.9513, "close": 175.9515, "volume": 2.67, "close_time": 1641124799999}, {"open_time": 1641124800000, "open": 175.6706, "high": 176.7032, "low": 175.1451, "close": 175.9043, "volume": 371.27, "close_time": 1641128399999}, {"open_time": 1641128400000, "open": 175.7804, "high": 176.2011, "low": 175.6772, "close": 176.0, "volume": 42.63, "close_time": 1641131999999}, {"open_time": 1641132000000, "open": 176.07, "high": 176.3306, "low": 175.3369, "close": 175.3369, "volume": 342.78, "close_time": 1641135599999}, {"open_time": 1641135600000, "open": 175.5285, "high": 176.3212, "low": 175.1455, "close": 176.1979, "volume": 90.38, "close_time": 1641139199999}, {"open_time": 1641139200000, "open": 176.2704, "high": 177.9861, "low": 176.2704, "close": 177.9449, "volume": 141.54, "close_time": 1641142799999}, {"open_time": 1641142800000, "open": 178.0204, "high": 178.6694, "low": 177.2793, "close": 177.7689, "volume": 1672.28, "close_time": 1641146399999}, {"open_time": 1641146400000, "open": 177.3834, "high": 177.5469, "low": 174.3816, "close": 175.6678, "volume": 986.87, "close_time": 1641149999999}, {"open_time": 1641150000000, "open": 175.8246, "high": 176.3041, "low": 175.0309, "close": 175.4714, "volume": 559.17, "close_time": 1641153599999}, {"open_time": 1641153600000, "open": 175.1684, "high": 175.7557, "low": 174.516, "close": 175.7468, "volume": 511.03, "close_time": 1641157199999}, {"open_time": 1641157200000, "open": 175.4415, "high": 176.0297, "low": 175.4415, "close": 176.0297, "volume": 103.06, "close_time": 1641160799999}, {"open_time": 1641160800000, "open": 175.832, "high": 176.9202, "low": 175.832, "close": 176.67, "volume": 270.17, "close_time": 1641164399999}, {"open_time": 1641164400000, "open": 176.9262, "high": 177.0313, "low": 176.0499, "close": 176.64, "volume": 385.53, "close_time": 1641167999999}, {"open_time": 1641168000000, "open": 176.3247, "high": 176.3335, "low": 175.1024, "close": 175.4658, "volume": 189.94, "close_time": 1641171599999}, {"open_time": 1641171600000, "open": 175.2102, "high": 175.2102, "low": 174.0791, "close": 174.7679, "volume": 497.34, "close_time": 1641175199999}, {"open_time": 1641175200000, "open": 174.7581, "high": 174.7668, "low": 173.1672, "close": 173.4222, "volume": 849.82, "close_time": 1641178799999}, {"open_time": 1641178800000, "open": 173.602, "high": 173.602, "low": 172.1493, "close": 172.9343, "volume": 168.36, "close_time": 1641182399999}, {"open_time": 1641182400000, "open": 172.4623, "high": 173.2394, "low": 172.0718, "close": 172.0718, "volume": 354.06, "close_time": 1641185999999}, {"open_time": 1641186000000, "open": 172.0967, "high": 173.792, "low": 172.0967, "close": 173.6337, "volume": 199.36, "close_time": 1641189599999}, {"open_time": 1641189600000, "open": 173.2207, "high": 173.398, "low": 172.8142, "close": 173.016, "volume": 332.27, "close_time": 1641193199999}, {"open_time": 1641193200000, "open": 173.1742, "high": 173.1742, "low": 172.514, "close": 172.9382, "volume": 245.42, "close_time": 1641196799999}, {"open_time": 1641196800000, "open": 173.1246, "high": 173.3462, "low": 172.7148, "close": 173.0201, "volume": 82.28, "close_time": 1641200399999}, {"open_time": 1641200400000, "open": 173.3686, "high": 173.3686, "low": 172.3931, "close": 173.0415, "volume": 31.27, "close_time": 1641203999999}, {"open_time": 1641204000000, "open": 173.3462, "high": 174.4745, "low": 173.3462, "close": 174.4745, "volume": 32.77, "close_time": 1641207599999}, {"open_time": 1641207600000, "open": 174.5035, "high": 175.0241, "low": 174.5035, "close": 174.9, "volume": 156.25, "close_time": 1641211199999}, {"open_time": 1641211200000, "open": 174.9252, "high": 174.9825, "low": 173.9166, "close": 174.1399, "volume": 208.54, "close_time": 1641214799999}, {"open_time": 1641214800000, "open": 174.2884, "high": 175.3677, "low": 174.2884, "close": 174.7991, "volume": 81.06, "close_time": 1641218399999}, {"open_time": 1641218400000, "open": 174.996, "high": 175.8724, "low": 173.9425, "close": 174.0387, "volume": 106.65, "close_time": 1641221999999}, {"open_time": 1641222000000, "open": 174.0387, "high": 174.0863, "low": 170.8737, "close": 171.0625, "volume": 720.43, "close_time": 1641225599999}, {"open_time": 1641225600000, "open": 170.8829, "high": 171.28, "low": 169.0, "close": 169.6319, "volume": 1204.39, "close_time": 1641229199999}, {"open_time": 1641229200000, "open": 170.2384, "high": 171.6861, "low": 169.9518, "close": 170.8133, "volume": 308.64, "close_time": 1641232799999}, {"open_time": 1641232800000, "open": 171.2285, "high": 171.2285, "low": 170.5825, "close": 170.6683, "volume": 103.74, "close_time": 1641236399999}, {"open_time": 1641236400000, "open": 170.5411, "high": 170.7761, "low": 170.025, "close": 170.025, "volume": 78.96, "close_time": 1641239999999}, {"open_time": 1641240000000, "open": 170.0, "high": 170.0, "low": 166.7101, "close": 168.5538, "volume": 1590.64, "close_time": 1641243599999}, {"open_time": 1641243600000, "open": 168.5634, "high": 169.8896, "low": 168.2108, "close": 169.2553, "volume": 527.14, "close_time": 1641247199999}, {"open_time": 1641247200000, "open": 168.7404, "high": 170.6155, "low": 168.6056, "close": 170.0, "volume": 157.52, "close_time": 1641250799999}, {"open_time": 1641250800000, "open": 170.4667, "high": 171.026, "low": 169.4455, "close": 170.0258, "volume": 395.39, "close_time": 1641254399999}, {"open_time": 1641254400000, "open": 169.9832, "high": 170.314, "low": 168.1818, "close": 168.4026, "volume": 205.68, "close_time": 1641257999999}, {"open_time": 1641258000000, "open": 168.2242, "high": 169.4931, "low": 167.8021, "close": 168.1782, "volume": 129.59, "close_time": 1641261599999}, {"open_time": 1641261600000, "open": 167.7777, "high": 168.1, "low": 167.0111, "close": 167.64, "volume": 360.29, "close_time": 1641265199999}, {"open_time": 1641265200000, "open": 167.8344, "high": 168.0774, "low": 167.0, "close": 167.9267, "volume": 121.43, "close_time": 1641268799999}, {"open_time": 1641268800000, "open": 167.8488, "high": 168.3403, "low": 166.4798, "close": 166.8268, "volume": 435.17, "close_time": 1641272399999}, {"open_time": 1641272400000, "open": 167.2383, "high": 168.1279, "low": 166.9075, "close": 166.9075, "volume": 187.49, "close_time": 1641275999999}, {"open_time": 1641276000000, "open": 167.8302, "high": 168.1109, "low": 167.6052, "close": 167.9233, "volume": 29.44, "close_time": 1641279599999}, {"open_time": 1641279600000, "open": 168.1279, "high": 169.1067, "low": 167.5598, "close": 169.1067, "volume": 1157.19, "close_time": 1641283199999}, {"open_time": 1641283200000, "open": 169.108, "high": 169.5618, "low": 168.5168, "close": 168.5168, "volume": 770.16, "close_time": 1641286799999}, {"open_time": 1641286800000, "open": 168.7857, "high": 168.7857, "low": 167.5553, "close": 167.9662, "volume": 274.95, "close_time": 1641290399999}, {"open_time": 1641290400000, "open": 168.1544, "high": 170.2906, "low": 167.3372, "close": 169.9035, "volume": 695.41, "close_time": 1641293999999}, {"open_time": 1641294000000, "open": 170.3174, "high": 172.2222, "low": 170.1761, "close": 171.7549, "volume": 498.66, "close_time": 1641297599999}, {"open_time": 1641297600000, "open": 171.8989, "high": 171.8989, "low": 170.5825, "close": 171.4358, "volume": 706.46, "close_time": 1641301199999}, {"open_time": 1641301200000, "open": 171.7443, "high": 172.1844, "low": 170.7641, "close": 171.5016, "volume": 682.15, "close_time": 1641304799999}, {"open_time": 1641304800000, "open": 171.5872, "high": 173.3952, "low": 171.5471, "close": 173.0023, "volume": 800.71, "close_time": 1641308399999}, {"open_time": 1641308400000, "open": 173.1256, "high": 173.81, "low": 171.6058, "close": 172.1038, "volume": 528.66, "close_time": 1641311999999}, {"open_time": 1641312000000, "open": 172.0352, "high": 172.4393, "low": 170.9457, "close": 171.6186, "volume": 875.73, "close_time": 1641315599999}, {"open_time": 1641315600000, "open": 171.55, "high": 171.5949, "low": 170.1007, "close": 170.1007, "volume": 155.17, "close_time": 1641319199999}, {"open_time": 1641319200000, "open": 170.0961, "high": 170.8184, "low": 167.0658, "close": 167.4466, "volume": 1478.67, "close_time": 1641322799999}, {"open_time": 1641322800000, "open": 167.2684, "high": 169.4931, "low": 167.2647, "close": 168.3578, "volume": 418.14, "close_time": 1641326399999}, {"open_time": 1641326400000, "open": 168.9439, "high": 169.4257, "low": 168.0591, "close": 168.7909, "volume": 229.77, "close_time": 1641329999999}, {"open_time": 1641330000000, "open": 168.9577, "high": 169.2861, "low": 168.4607, "close": 169.2861, "volume": 63.77, "close_time": 1641333599999}, {"open_time": 1641333600000, "open": 168.8929, "high": 169.151, "low": 168.1908, "close": 169.0964, "volume": 57.03, "close_time": 1641337199999}, {"open_time": 1641337200000, "open": 168.9368, "high": 168.9368, "low": 167.5292, "close": 167.5292, "volume": 265.11, "close_time": 1641340799999}, {"open_time": 1641340800000, "open": 167.5143, "high": 168.8432, "low": 167.2487, "close": 168.8432, "volume": 149.81, "close_time": 1641344399999}, {"open_time": 1641344400000, "open": 168.5953, "high": 168.6455, "low": 167.3372, "close": 167.3372, "volume": 1122.74, "close_time": 1641347999999}, {"open_time": 1641348000000, "open": 167.3294, "high": 168.6155, "low": 167.3294, "close": 168.6155, "volume": 327.09, "close_time": 1641351599999}, {"open_time": 1641351600000, "open": 168.6156, "high": 169.2958, "low": 168.4916, "close": 169.15, "volume": 228.02, "close_time": 1641355199999}, {"open_time": 1641355200000, "open": 169.2191, "high": 169.3098, "low": 168.3669, "close": 168.4973, "volume": 1260.5, "close_time": 1641358799999}, {"open_time": 1641358800000, "open": 168.2358, "high": 169.0, "low": 168.2358, "close": 168.9053, "volume": 248.22, "close_time": 1641362399999}, {"open_time": 1641362400000, "open": 168.6518, "high": 170.0404, "low": 168.6518, "close": 170.0404, "volume": 151.02, "close_time": 1641365999999}, {"open_time": 1641366000000, "open": 170.0404, "high": 170.3796, "low": 169.5121, "close": 169.9291, "volume": 44.74, "close_time": 1641369599999}, {"open_time": 1641369600000, "open": 169.4638, "high": 170.0635, "low": 169.0807, "close": 169.9652, "volume": 67.35, "close_time": 1641373199999}, {"open_time": 1641373200000, "open": 170.0635, "high": 170.8117, "low": 169.6921, "close": 170.8117, "volume": 38.76, "close_time": 1641376799999}, {"open_time": 1641376800000, "open": 170.8437, "high": 171.3246, "low": 169.7699, "close": 170.8384, "volume": 95.03, "close_time": 1641380399999}, {"open_time": 1641380400000, "open": 170.8154, "high": 170.8754, "low": 168.0596, "close": 168.5104, "volume": 254.4, "close_time": 1641383999999}, {"open_time": 1641384000000, "open": 168.3974, "high": 168.7465, "low": 167.5908, "close": 168.6508, "volume": 311.65, "close_time": 1641387599999}, {"open_time": 1641387600000, "open": 168.7387, "high": 169.2101, "low": 168.0904, "close": 168.404, "volume": 313.78, "close_time": 1641391199999}, {"open_time": 1641391200000, "open": 168.5351, "high": 168.9327, "low": 167.55, "close": 168.0127, "volume": 464.73, "close_time": 1641394799999}, {"open_time": 1641394800000, "open": 168.4142, "high": 169.193, "low": 167.9873, "close": 168.2983, "volume": 571.47, "close_time": 1641398399999}, {"open_time": 1641398400000, "open": 168.2242, "high": 168.5336, "low": 167.5553, "close": 167.8735, "volume": 174.52, "close_time": 1641401999999}, {"open_time": 1641402000000, "open": 167.894, "high": 167.9898, "low": 163.1142, "close": 163.6537, "volume": 1554.46, "close_time": 1641405599999}, {"open_time": 1641405600000, "open": 163.473, "high": 165.2924, "low": 162.2301, "close": 163.7845, "volume": 1911.63, "close_time": 1641409199999}, {"open_time": 1641409200000, "open": 163.8287, "high": 164.1161, "low": 157.5942, "close": 158.7951, "volume": 2386.3, "close_time": 1641412799999}, {"open_time": 1641412800000, "open": 158.4087, "high": 159.6969, "low": 155.2, "close": 156.4339, "volume": 1603.78, "close_time": 1641416399999}, {"open_time": 1641416400000, "open": 156.1959, "high": 158.2, "low": 153.4021, "close": 153.6304, "volume": 1872.78, "close_time": 1641419999999}, {"open_time": 1641420000000, "open": 153.4006, "high": 154.2498, "low": 145.0123, "close": 151.4682, "volume": 2252.3, "close_time": 1641423599999}, {"open_time": 1641423600000, "open": 151.5318, "high": 156.1235, "low": 151.308, "close": 154.4327, "volume": 1004.12, "close_time": 1641427199999}, {"open_time": 1641427200000, "open": 154.2257, "high": 154.7284, "low": 152.8054, "close": 154.0431, "volume": 753.18, "close_time": 1641430799999}, {"open_time": 1641430800000, "open": 154.3452, "high": 154.3452, "low": 151.6576, "close": 152.7712, "volume": 320.84, "close_time": 1641434399999}, {"open_time": 1641434400000, "open": 152.1624, "high": 152.5458, "low": 150.537, "close": 150.733, "volume": 297.9, "close_time": 1641437999999}, {"open_time": 1641438000000, "open": 150.842, "high": 151.1796, "low": 148.0718, "close": 148.0718, "volume": 1063.33, "close_time": 1641441599999}, {"open_time": 1641441600000, "open": 148.2553, "high": 150.5405, "low": 147.098, "close": 149.3876, "volume": 1902.63, "close_time": 1641445199999}, {"open_time": 1641445200000, "open": 149.655, "high": 150.8931, "low": 148.5922, "close": 149.3656, "volume": 460.08, "close_time": 1641448799999}, {"open_time": 1641448800000, "open": 149.4827, "high": 150.0369, "low": 148.6173, "close": 149.3328, "volume": 184.69, "close_time": 1641452399999}, {"open_time": 1641452400000, "open": 149.5334, "high": 150.7093, "low": 149.5334, "close": 150.7093, "volume": 401.34, "close_time": 1641455999999}, {"open_time": 1641456000000, "open": 150.6273, "high": 150.9177, "low": 148.7934, "close": 149.7112, "volume": 221.5, "close_time": 1641459599999}, {"open_time": 1641459600000, "open": 149.1029, "high": 149.5932, "low": 146.7245, "close": 147.0256, "volume": 461.87, "close_time": 1641463199999}, {"open_time": 1641463200000, "open": 147.2818, "high": 148.6765, "low": 146.1746, "close": 148.2492, "volume": 1566.88, "close_time": 1641466799999}, {"open_time": 1641466800000, "open": 147.9842, "high": 148.6765, "low": 146.7119, "close": 147.6835, "volume": 1262.73, "close_time": 1641470399999}, {"open_time": 1641470400000, "open": 147.6222, "high": 148.9983, "low": 146.2961, "close": 148.9983, "volume": 1262.4, "close_time": 1641473999999}, {"open_time": 1641474000000, "open": 149.0207, "high": 149.8082, "low": 148.2553, "close": 149.4272, "volume": 1097.0, "close_time": 1641477599999}, {"open_time": 1641477600000, "open": 149.5932, "high": 150.9815, "low": 147.9695, "close": 148.3057, "volume": 933.36, "close_time": 1641481199999}, {"open_time": 1641481200000, "open": 148.6333, "high": 149.9611, "low": 147.3325, "close": 149.9611, "volume": 170.29, "close_time": 1641484799999}, {"open_time": 1641484800000, "open": 149.8574, "high": 150.44, "low": 148.9187, "close": 150.4052, "volume": 361.36, "close_time": 1641488399999}, {"open_time": 1641488400000, "open": 150.4322, "high": 152.7192, "low": 150.3867, "close": 152.3975, "volume": 432.98, "close_time": 1641491999999}, {"open_time": 1641492000000, "open": 152.0001, "high": 154.3459, "low": 152.0, "close": 154.3459, "volume": 402.84, "close_time": 1641495599999}, {"open_time": 1641495600000, "open": 154.0317, "high": 154.2958, "low": 153.5401, "close": 154.0711, "volume": 320.87, "close_time": 1641499199999}, {"open_time": 1641499200000, "open": 154.0049, "high": 154.0049, "low": 151.1587, "close": 151.3813, "volume": 527.12, "close_time": 1641502799999}, {"open_time": 1641502800000, "open": 151.7536, "high": 152.191, "low": 151.0106, "close": 151.103, "volume": 1388.0, "close_time": 1641506399999}, {"open_time": 1641506400000, "open": 151.4831, "high": 152.122, "low": 150.5218, "close": 151.9495, "volume": 181.2, "close_time": 1641509999999}, {"open_time": 1641510000000, "open": 151.9008, "high": 151.9008, "low": 150.0011, "close": 150.4424, "volume": 161.12, "close_time": 1641513599999}, {"open_time": 1641513600000, "open": 150.767, "high": 150.767, "low": 144.9635, "close": 146.062, "volume": 4019.01, "close_time": 1641517199999}, {"open_time": 1641517200000, "open": 145.931, "high": 147.7388, "low": 145.931, "close": 147.3626, "volume": 517.65, "close_time": 1641520799999}, {"open_time": 1641520800000, "open": 147.0527, "high": 147.388, "low": 144.4965, "close": 144.7831, "volume": 1239.72, "close_time": 1641524399999}, {"open_time": 1641524400000, "open": 144.4893, "high": 145.0794, "low": 138.0, "close": 139.8111, "volume": 6527.38, "close_time": 1641527999999}, {"open_time": 1641528000000, "open": 139.3776, "high": 140.7592, "low": 135.5978, "close": 140.1169, "volume": 4034.08, "close_time": 1641531599999}, {"open_time": 1641531600000, "open": 140.2794, "high": 141.108, "low": 138.8943, "close": 140.2079, "volume": 2527.89, "close_time": 1641535199999}, {"open_time": 1641535200000, "open": 139.7154, "high": 140.1343, "low": 136.4268, "close": 136.8784, "volume": 1263.81, "close_time": 1641538799999}, {"open_time": 1641538800000, "open": 136.8103, "high": 139.257, "low": 134.6641, "close": 138.9494, "volume": 1489.49, "close_time": 1641542399999}, {"open_time": 1641542400000, "open": 138.8934, "high": 142.7997, "low": 138.289, "close": 139.3148, "volume": 1845.22, "close_time": 1641545999999}, {"open_time": 1641546000000, "open": 139.426, "high": 142.1504, "low": 139.426, "close": 140.9318, "volume": 577.15, "close_time": 1641549599999}, {"open_time": 1641549600000, "open": 141.0463, "high": 141.3371, "low": 139.1553, "close": 139.366, "volume": 1276.63, "close_time": 1641553199999}, {"open_time": 1641553200000, "open": 139.066, "high": 140.2123, "low": 138.4526, "close": 138.9604, "volume": 660.39, "close_time": 1641556799999}, {"open_time": 1641556800000, "open": 139.1548, "high": 141.8927, "low": 139.1548, "close": 140.6855, "volume": 748.85, "close_time": 1641560399999}, {"open_time": 1641560400000, "open": 141.0328, "high": 142.7614, "low": 135.9679, "close": 137.9979, "volume": 2411.59, "close_time": 1641563999999}, {"open_time": 1641564000000, "open": 137.712, "high": 140.5263, "low": 137.4285, "close": 139.883, "volume": 610.56, "close_time": 1641567599999}, {"open_time": 1641567600000, "open": 139.6924, "high": 139.6924, "low": 133.1258, "close": 135.9788, "volume": 2508.23, "close_time": 1641571199999}, {"open_time": 1641571200000, "open": 135.7769, "high": 140.114, "low": 134.5335, "close": 140.114, "volume": 2484.8, "close_time": 1641574799999}, {"open_time": 1641574800000, "open": 139.3366, "high": 140.7372, "low": 138.1308, "close": 140.2079, "volume": 1595.69, "close_time": 1641578399999}, {"open_time": 1641578400000, "open": 140.189, "high": 140.3711, "low": 138.3741, "close": 139.4402, "volume": 1014.18, "close_time": 1641581999999}, {"open_time": 1641582000000, "open": 139.5828, "high": 140.49, "low": 138.289, "close": 140.466, "volume": 1494.22, "close_time": 1641585599999}, {"open_time": 1641585600000, "open": 140.3394, "high": 141.0441, "low": 138.6857, "close": 140.1837, "volume": 1708.28, "close_time": 1641589199999}, {"open_time": 1641589200000, "open": 139.9018, "high": 140.4759, "low": 139.5693, "close": 139.8702, "volume": 263.05, "close_time": 1641592799999}, {"open_time": 1641592800000, "open": 139.3776, "high": 139.4728, "low": 136.0978, "close": 136.7048, "volume": 1487.54, "close_time": 1641596399999}, {"open_time": 1641596400000, "open": 136.5485, "high": 137.3854, "low": 135.9679, "close": 136.3286, "volume": 1436.02, "close_time": 1641599999999}, {"open_time": 1641600000000, "open": 136.84, "high": 140.0394, "low": 135.8571, "close": 140.0394, "volume": 2052.33, "close_time": 1641603599999}, {"open_time": 1641603600000, "open": 140.0479, "high": 141.4779, "low": 139.6896, "close": 139.89, "volume": 617.56, "close_time": 1641607199999}, {"open_time": 1641607200000, "open": 139.89, "high": 139.9799, "low": 138.389, "close": 139.8112, "volume": 589.06, "close_time": 1641610799999}, {"open_time": 1641610800000, "open": 139.7205, "high": 139.7205, "low": 138.289, "close": 139.4344, "volume": 181.72, "close_time": 1641614399999}, {"open_time": 1641614400000, "open": 139.6564, "high": 141.9498, "low": 139.4752, "close": 141.0509, "volume": 389.17, "close_time": 1641617999999}, {"open_time": 1641618000000, "open": 141.11, "high": 142.1154, "low": 140.6426, "close": 141.8731, "volume": 1780.55, "close_time": 1641621599999}, {"open_time": 1641621600000, "open": 141.7497, "high": 143.7612, "low": 140.4557, "close": 143.5936, "volume": 932.48, "close_time": 1641625199999}, {"open_time": 1641625200000, "open": 143.5476, "high": 144.5873, "low": 142.5639, "close": 144.5873, "volume": 495.29, "close_time": 1641628799999}, {"open_time": 1641628800000, "open": 144.6037, "high": 146.3608, "low": 144.4531, "close": 145.7451, "volume": 1380.4, "close_time": 1641632399999}, {"open_time": 1641632400000, "open": 146.1652, "high": 146.9589, "low": 145.8275, "close": 146.9589, "volume": 514.88, "close_time": 1641635999999}, {"open_time": 1641636000000, "open": 147.0054, "high": 148.0328, "low": 145.9067, "close": 146.6453, "volume": 1135.08, "close_time": 1641639599999}, {"open_time": 1641639600000, "open": 146.591, "high": 146.6798, "low": 144.9643, "close": 146.554, "volume": 1050.27, "close_time": 1641643199999}, {"open_time": 1641643200000, "open": 146.3764, "high": 146.7533, "low": 144.1565, "close": 145.5007, "volume": 395.75, "close_time": 1641646799999}, {"open_time": 1641646800000, "open": 145.1583, "high": 145.9842, "low": 144.4483, "close": 145.5307, "volume": 796.55, "close_time": 1641650399999}, {"open_time": 1641650400000, "open": 145.4153, "high": 145.5545, "low": 143.2439, "close": 143.5222, "volume": 875.2, "close_time": 1641653999999}, {"open_time": 1641654000000, "open": 143.484, "high": 144.7198, "low": 142.2718, "close": 144.0531, "volume": 1905.83, "close_time": 1641657599999}, {"open_time": 1641657600000, "open": 143.8917, "high": 146.0887, "low": 139.8729, "close": 140.7188, "volume": 2738.84, "close_time": 1641661199999}, {"open_time": 1641661200000, "open": 140.7738, "high": 141.2322, "low": 135.0436, "close": 135.4353, "volume": 4611.83, "close_time": 1641664799999}, {"open_time": 1641664800000, "open": 135.511, "high": 138.2259, "low": 133.0682, "close": 133.5756, "volume": 4125.3, "close_time": 1641668399999}, {"open_time": 1641668400000, "open": 133.7154, "high": 136.4612, "low": 133.196, "close": 135.3288, "volume": 3269.46, "close_time": 1641671999999}, {"open_time": 1641672000000, "open": 135.4546, "high": 138.917, "low": 134.6413, "close": 137.6312, "volume": 2291.75, "close_time": 1641675599999}, {"open_time": 1641675600000, "open": 137.6244, "high": 145.9266, "low": 137.3918, "close": 144.5767, "volume": 3348.47, "close_time": 1641679199999}, {"open_time": 1641679200000, "open": 144.4844, "high": 146.8333, "low": 143.6486, "close": 144.372, "volume": 1990.26, "close_time": 1641682799999}, {"open_time": 1641682800000, "open": 144.372, "high": 144.5713, "low": 141.6291, "close": 141.743, "volume": 1610.23, "close_time": 1641686399999}, {"open_time": 1641686400000, "open": 142.1405, "high": 145.3478, "low": 140.7634, "close": 144.6349, "volume": 1634.58, "close_time": 1641689999999}, {"open_time": 1641690000000, "open": 144.6153, "high": 145.2028, "low": 141.7691, "close": 142.7732, "volume": 2763.09, "close_time": 1641693599999}, {"open_time": 1641693600000, "open": 142.7732, "high": 144.4488, "low": 141.8335, "close": 144.365, "volume": 1551.95, "close_time": 1641697199999}, {"open_time": 1641697200000, "open": 143.4372, "high": 143.7666, "low": 141.4805, "close": 141.8348, "volume": 424.74, "close_time": 1641700799999}, {"open_time": 1641700800000, "open": 141.9597, "high": 143.5898, "low": 141.9597, "close": 143.5898, "volume": 882.21, "close_time": 1641704399999}, {"open_time": 1641704400000, "open": 143.19, "high": 143.5946, "low": 140.8535, "close": 141.0633, "volume": 679.24, "close_time": 1641707999999}, {"open_time": 1641708000000, "open": 141.0147, "high": 142.1525, "low": 140.4813, "close": 141.6341, "volume": 214.45, "close_time": 1641711599999}, {"open_time": 1641711600000, "open": 141.6135, "high": 141.7058, "low": 140.0973, "close": 140.5985, "volume": 278.83, "close_time": 1641715199999}, {"open_time": 1641715200000, "open": 140.4232, "high": 141.3492, "low": 139.054, "close": 139.3378, "volume": 822.55, "close_time": 1641718799999}, {"open_time": 1641718800000, "open": 139.2727, "high": 139.951, "low": 138.4375, "close": 138.6126, "volume": 417.85, "close_time": 1641722399999}, {"open_time": 1641722400000, "open": 138.5835, "high": 139.9891, "low": 137.8809, "close": 139.5228, "volume": 434.44, "close_time": 1641725999999}, {"open_time": 1641726000000, "open": 139.903, "high": 141.161, "low": 139.903, "close": 140.5372, "volume": 1213.83, "close_time": 1641729599999}, {"open_time": 1641729600000, "open": 140.3468, "high": 140.5522, "low": 139.2482, "close": 140.1329, "volume": 111.43, "close_time": 1641733199999}, {"open_time": 1641733200000, "open": 139.8476, "high": 140.7049, "low": 138.5113, "close": 138.5113, "volume": 1149.66, "close_time": 1641736799999}, {"open_time": 1641736800000, "open": 138.5523, "high": 140.4511, "low": 138.5523, "close": 140.0, "volume": 317.82, "close_time": 1641740399999}, {"open_time": 1641740400000, "open": 139.7229, "high": 140.2123, "low": 137.9484, "close": 140.2123, "volume": 203.3, "close_time": 1641743999999}, {"open_time": 1641744000000, "open": 140.2467, "high": 143.4413, "low": 138.9988, "close": 143.4413, "volume": 3520.99, "close_time": 1641747599999}, {"open_time": 1641747600000, "open": 143.4728, "high": 144.812, "low": 142.4755, "close": 144.7597, "volume": 2814.64, "close_time": 1641751199999}, {"open_time": 1641751200000, "open": 144.8127, "high": 144.9819, "low": 143.1644, "close": 143.1644, "volume": 338.24, "close_time": 1641754799999}, {"open_time": 1641754800000, "open": 143.1655, "high": 145.6698, "low": 143.0539, "close": 145.3955, "volume": 645.53, "close_time": 1641758399999}, {"open_time": 1641758400000, "open": 145.5185, "high": 145.5666, "low": 143.6655, "close": 143.8052, "volume": 284.07, "close_time": 1641761999999}, {"open_time": 1641762000000, "open": 143.6598, "high": 143.8548, "low": 142.1061, "close": 142.2559, "volume": 720.11, "close_time": 1641765599999}, {"open_time": 1641765600000, "open": 142.4998, "high": 142.4998, "low": 140.8535, "close": 141.5341, "volume": 164.58, "close_time": 1641769199999}, {"open_time": 1641769200000, "open": 141.2136, "high": 141.2136, "low": 140.0084, "close": 140.8822, "volume": 344.7, "close_time": 1641772799999}, {"open_time": 1641772800000, "open": 141.1455, "high": 142.5375, "low": 140.21, "close": 140.5333, "volume": 294.9, "close_time": 1641776399999}, {"open_time": 1641776400000, "open": 140.4785, "high": 141.3536, "low": 139.9996, "close": 140.4361, "volume": 447.3, "close_time": 1641779999999}, {"open_time": 1641780000000, "open": 140.2676, "high": 141.3131, "low": 138.8943, "close": 140.9214, "volume": 963.95, "close_time": 1641783599999}, {"open_time": 1641783600000, "open": 140.5573, "high": 140.5937, "low": 139.8989, "close": 140.4786, "volume": 97.12, "close_time": 1641787199999}, {"open_time": 1641787200000, "open": 140.7374, "high": 143.5566, "low": 140.3626, "close": 143.1955, "volume": 769.45, "close_time": 1641790799999}, {"open_time": 1641790800000, "open": 143.1613, "high": 143.1613, "low": 142.3849, "close": 143.0773, "volume": 115.61, "close_time": 1641794399999}, {"open_time": 1641794400000, "open": 143.0082, "high": 143.1337, "low": 142.3098, "close": 142.3799, "volume": 171.23, "close_time": 1641797999999}, {"open_time": 1641798000000, "open": 143.137, "high": 143.7367, "low": 142.3098, "close": 142.8757, "volume": 162.06, "close_time": 1641801599999}, {"open_time": 1641801600000, "open": 143.1724, "high": 143.3926, "low": 141.1963, "close": 141.5437, "volume": 97.82, "close_time": 1641805199999}, {"open_time": 1641805200000, "open": 141.4171, "high": 142.0504, "low": 141.2115, "close": 141.358, "volume": 179.89, "close_time": 1641808799999}, {"open_time": 1641808800000, "open": 141.1644, "high": 142.1525, "low": 140.7747, "close": 140.9064, "volume": 325.18, "close_time": 1641812399999}, {"open_time": 1641812400000, "open": 140.8865, "high": 140.8865, "low": 139.0, "close": 139.4941, "volume": 135.82, "close_time": 1641815999999}, {"open_time": 1641816000000, "open": 139.7038, "high": 139.7038, "low": 135.4877, "close": 135.6256, "volume": 1043.66, "close_time": 1641819599999}, {"open_time": 1641819600000, "open": 135.571, "high": 136.7112, "low": 135.1159, "close": 135.5587, "volume": 459.41, "close_time": 1641823199999}, {"open_time": 1641823200000, "open": 135.431, "high": 135.4357, "low": 130.0056, "close": 133.432, "volume": 5072.52, "close_time": 1641826799999}, {"open_time": 1641826800000, "open": 133.31, "high": 135.5158, "low": 130.7289, "close": 133.2362, "volume": 1498.3, "close_time": 1641830399999}, {"open_time": 1641830400000, "open": 133.0701, "high": 137.2921, "low": 132.6993, "close": 136.7616, "volume": 3543.1, "close_time": 1641833999999}, {"open_time": 1641834000000, "open": 136.8307, "high": 137.5412, "low": 131.0806, "close": 132.9406, "volume": 3080.86, "close_time": 1641837599999}, {"open_time": 1641837600000, "open": 132.8637, "high": 134.5982, "low": 132.7009, "close": 133.604, "volume": 703.92, "close_time": 1641841199999}, {"open_time": 1641841200000, "open": 133.6298, "high": 134.5982, "low": 132.3421, "close": 132.9401, "volume": 620.87, "close_time": 1641844799999}, {"open_time": 1641844800000, "open": 132.8279, "high": 135.794, "low": 131.919, "close": 135.3387, "volume": 856.77, "close_time": 1641848399999}, {"open_time": 1641848400000, "open": 135.0627, "high": 135.6311, "low": 134.6335, "close": 135.0308, "volume": 214.33, "close_time": 1641851999999}, {"open_time": 1641852000000, "open": 135.1583, "high": 135.9108, "low": 134.5335, "close": 134.8806, "volume": 225.08, "close_time": 1641855599999}, {"open_time": 1641855600000, "open": 134.7892, "high": 136.0772, "low": 134.3606, "close": 135.9514, "volume": 311.43, "close_time": 1641859199999}, {"open_time": 1641859200000, "open": 136.0443, "high": 136.0772, "low": 135.0849, "close": 135.1462, "volume": 289.4, "close_time": 1641862799999}, {"open_time": 1641862800000, "open": 135.0931, "high": 135.6393, "low": 133.6449, "close": 135.1634, "volume": 495.07, "close_time": 1641866399999}, {"open_time": 1641866400000, "open": 135.6565, "high": 137.5614, "low": 135.4454, "close": 136.8269, "volume": 206.04, "close_time": 1641869999999}, {"open_time": 1641870000000, "open": 136.8269, "high": 137.4403, "low": 136.1748, "close": 136.8152, "volume": 253.01, "close_time": 1641873599999}, {"open_time": 1641873600000, "open": 137.2643, "high": 137.8727, "low": 136.0187, "close": 136.5254, "volume": 215.49, "close_time": 1641877199999}, {"open_time": 1641877200000, "open": 136.6076, "high": 136.6076, "low": 135.0931, "close": 135.6843, "volume": 242.41, "close_time": 1641880799999}, {"open_time": 1641880800000, "open": 135.6353, "high": 136.7571, "low": 135.6353, "close": 136.7571, "volume": 35.51, "close_time": 1641884399999}, {"open_time": 1641884400000, "open": 136.7571, "high": 137.2977, "low": 136.3191, "close": 136.914, "volume": 54.23, "close_time": 1641887999999}, {"open_time": 1641888000000, "open": 137.2733, "high": 138.4648, "low": 136.0572, "close": 136.0572, "volume": 331.84, "close_time": 1641891599999}, {"open_time": 1641891600000, "open": 136.4928, "high": 136.9196, "low": 135.4024, "close": 136.335, "volume": 379.45, "close_time": 1641895199999}, {"open_time": 1641895200000, "open": 136.3105, "high": 136.6427, "low": 134.3956, "close": 134.662, "volume": 101.54, "close_time": 1641898799999}, {"open_time": 1641898800000, "open": 134.8292, "high": 136.1317, "low": 134.8292, "close": 135.5991, "volume": 142.6, "close_time": 1641902399999}, {"open_time": 1641902400000, "open": 135.3442, "high": 137.0814, "low": 135.1313, "close": 137.0814, "volume": 102.32, "close_time": 1641905999999}, {"open_time": 1641906000000, "open": 136.6746, "high": 137.0353, "low": 135.7044, "close": 136.9296, "volume": 85.45, "close_time": 1641909599999}, {"open_time": 1641909600000, "open": 136.9628, "high": 137.9081, "low": 135.0931, "close": 136.5009, "volume": 722.18, "close_time": 1641913199999}, {"open_time": 1641913200000, "open": 137.0668, "high": 138.0441, "low": 135.9086, "close": 137.0404, "volume": 230.75, "close_time": 1641916799999}, {"open_time": 1641916800000, "open": 137.1658, "high": 141.3819, "low": 137.0322, "close": 140.7334, "volume": 1772.89, "close_time": 1641920399999}, {"open_time": 1641920400000, "open": 140.7356, "high": 143.095, "low": 140.217, "close": 141.7091, "volume": 1322.51, "close_time": 1641923999999}, {"open_time": 1641924000000, "open": 141.7999, "high": 143.4728, "low": 140.8369, "close": 142.3739, "volume": 917.57, "close_time": 1641927599999}, {"open_time": 1641927600000, "open": 142.184, "high": 142.8711, "low": 141.5658, "close": 142.3941, "volume": 595.24, "close_time": 1641931199999}, {"open_time": 1641931200000, "open": 142.7845, "high": 143.1609, "low": 141.6519, "close": 141.9939, "volume": 351.93, "close_time": 1641934799999}, {"open_time": 1641934800000, "open": 142.0761, "high": 142.235, "low": 140.9591, "close": 140.9591, "volume": 127.66, "close_time": 1641938399999}, {"open_time": 1641938400000, "open": 141.198, "high": 141.198, "low": 140.0924, "close": 140.4732, "volume": 214.75, "close_time": 1641941999999}, {"open_time": 1641942000000, "open": 140.4632, "high": 140.8142, "low": 139.7256, "close": 140.2671, "volume": 245.08, "close_time": 1641945599999}, {"open_time": 1641945600000, "open": 140.2675, "high": 141.5091, "low": 139.957, "close": 140.1907, "volume": 1034.88, "close_time": 1641949199999}, {"open_time": 1641949200000, "open": 139.929, "high": 140.1401, "low": 139.077, "close": 139.684, "volume": 210.03, "close_time": 1641952799999}, {"open_time": 1641952800000, "open": 140.1511, "high": 140.9191, "low": 140.0776, "close": 140.4932, "volume": 105.58, "close_time": 1641956399999}, {"open_time": 1641956400000, "open": 140.7385, "high": 141.0026, "low": 139.9637, "close": 140.1366, "volume": 102.35, "close_time": 1641959999999}, {"open_time": 1641960000000, "open": 140.2267, "high": 140.4062, "low": 139.6707, "close": 140.0369, "volume": 128.06, "close_time": 1641963599999}, {"open_time": 1641963600000, "open": 139.6708, "high": 140.3658, "low": 139.6708, "close": 139.9731, "volume": 77.61, "close_time": 1641967199999}, {"open_time": 1641967200000, "open": 140.5673, "high": 140.7564, "low": 139.4614, "close": 139.6169, "volume": 146.16, "close_time": 1641970799999}, {"open_time": 1641970800000, "open": 139.5548, "high": 139.688, "low": 138.127, "close": 138.5885, "volume": 681.37, "close_time": 1641974399999}, {"open_time": 1641974400000, "open": 139.0977, "high": 140.2123, "low": 139.0977, "close": 140.2123, "volume": 305.08, "close_time": 1641977999999}, {"open_time": 1641978000000, "open": 139.834, "high": 144.057, "low": 139.834, "close": 141.9097, "volume": 861.24, "close_time": 1641981599999}, {"open_time": 1641981600000, "open": 141.9451, "high": 142.6276, "low": 140.5714, "close": 140.7422, "volume": 286.92, "close_time": 1641985199999}, {"open_time": 1641985200000, "open": 140.9502, "high": 142.5455, "low": 140.1048, "close": 141.2279, "volume": 364.84, "close_time": 1641988799999}, {"open_time": 1641988800000, "open": 141.4333, "high": 143.6868, "low": 141.4263, "close": 143.55, "volume": 326.43, "close_time": 1641992399999}, {"open_time": 1641992400000, "open": 143.5664, "high": 147.7496, "low": 142.5603, "close": 147.2815, "volume": 3036.29, "close_time": 1641995999999}, {"open_time": 1641996000000, "open": 146.877, "high": 147.5583, "low": 145.6156, "close": 147.1585, "volume": 924.63, "close_time": 1641999599999}, {"open_time": 1641999600000, "open": 146.8724, "high": 148.5565, "low": 146.4276, "close": 147.8396, "volume": 1834.72, "close_time": 1642003199999}, {"open_time": 1642003200000, "open": 147.8766, "high": 152.122, "low": 147.6833, "close": 152.122, "volume": 2299.02, "close_time": 1642006799999}, {"open_time": 1642006800000, "open": 152.0801, "high": 152.0801, "low": 150.3324, "close": 151.0199, "volume": 488.0, "close_time": 1642010399999}, {"open_time": 1642010400000, "open": 151.098, "high": 151.3563, "low": 150.3324, "close": 150.4898, "volume": 366.78, "close_time": 1642013999999}, {"open_time": 1642014000000, "open": 150.659, "high": 153.1485, "low": 149.2333, "close": 152.6918, "volume": 1504.5, "close_time": 1642017599999}, {"open_time": 1642017600000, "open": 152.7683, "high": 152.9936, "low": 151.3361, "close": 151.7089, "volume": 455.99, "close_time": 1642021199999}, {"open_time": 1642021200000, "open": 152.3404, "high": 153.3124, "low": 151.6393, "close": 152.02, "volume": 675.55, "close_time": 1642024799999}, {"open_time": 1642024800000, "open": 152.1235, "high": 152.849, "low": 151.6236, "close": 152.0822, "volume": 180.36, "close_time": 1642028399999}, {"open_time": 1642028400000, "open": 151.8316, "high": 152.5405, "low": 151.3672, "close": 151.4241, "volume": 318.66, "close_time": 1642031999999}, {"open_time": 1642032000000, "open": 151.3711, "high": 152.0268, "low": 150.5653, "close": 150.635, "volume": 227.94, "close_time": 1642035599999}, {"open_time": 1642035600000, "open": 150.9061, "high": 151.1647, "low": 149.2854, "close": 149.5699, "volume": 469.38, "close_time": 1642039199999}, {"open_time": 1642039200000, "open": 149.5699, "high": 150.0624, "low": 149.2762, "close": 149.3844, "volume": 250.67, "close_time": 1642042799999}, {"open_time": 1642042800000, "open": 149.2403, "high": 149.3431, "low": 148.212, "close": 148.789, "volume": 343.7, "close_time": 1642046399999}, {"open_time": 1642046400000, "open": 148.8413, "high": 149.6005, "low": 148.3684, "close": 149.5154, "volume": 1151.28, "close_time": 1642049999999}, {"open_time": 1642050000000, "open": 148.9643, "high": 149.8858, "low": 148.9643, "close": 149.7418, "volume": 81.58, "close_time": 1642053599999}, {"open_time": 1642053600000, "open": 149.5299, "high": 150.8588, "low": 149.3402, "close": 149.9814, "volume": 309.5, "close_time": 1642057199999}, {"open_time": 1642057200000, "open": 150.5399, "high": 151.5609, "low": 149.98, "close": 151.5205, "volume": 702.47, "close_time": 1642060799999}, {"open_time": 1642060800000, "open": 151.5877, "high": 152.5405, "low": 151.3989, "close": 151.5727, "volume": 300.46, "close_time": 1642064399999}, {"open_time": 1642064400000, "open": 151.9142, "high": 152.1397, "low": 151.0573, "close": 152.1397, "volume": 90.18, "close_time": 1642067999999}, {"open_time": 1642068000000, "open": 152.1528, "high": 152.7579, "low": 151.8584, "close": 151.8584, "volume": 203.17, "close_time": 1642071599999}, {"open_time": 1642071600000, "open": 151.6576, "high": 151.6576, "low": 149.867, "close": 150.6739, "volume": 336.84, "close_time": 1642075199999}, {"open_time": 1642075200000, "open": 150.3877, "high": 153.875, "low": 150.3877, "close": 153.7214, "volume": 825.96, "close_time": 1642078799999}, {"open_time": 1642078800000, "open": 153.761, "high": 154.8995, "low": 153.5254, "close": 154.8628, "volume": 1743.81, "close_time": 1642082399999}, {"open_time": 1642082400000, "open": 154.9044, "high": 157.7673, "low": 154.5634, "close": 157.0978, "volume": 1377.84, "close_time": 1642085999999}, {"open_time": 1642086000000, "open": 156.5499, "high": 156.6306, "low": 151.7164, "close": 154.9729, "volume": 2109.0, "close_time": 1642089599999}, {"open_time": 1642089600000, "open": 154.5692, "high": 155.2012, "low": 152.5325, "close": 152.5325, "volume": 1602.63, "close_time": 1642093199999}, {"open_time": 1642093200000, "open": 152.5207, "high": 153.2025, "low": 148.662, "close": 150.7098, "volume": 1252.04, "close_time": 1642096799999}, {"open_time": 1642096800000, "open": 150.7517, "high": 151.7309, "low": 148.7621, "close": 149.8858, "volume": 547.18, "close_time": 1642100399999}, {"open_time": 1642100400000, "open": 149.9189, "high": 151.3847, "low": 146.6043, "close": 147.8398, "volume": 1393.74, "close_time": 1642103999999}, {"open_time": 1642104000000, "open": 147.229, "high": 148.4309, "low": 145.5842, "close": 148.4309, "volume": 3395.14, "close_time": 1642107599999}, {"open_time": 1642107600000, "open": 148.4317, "high": 149.8275, "low": 148.0593, "close": 148.9893, "volume": 583.09, "close_time": 1642111199999}, {"open_time": 1642111200000, "open": 148.9539, "high": 149.2731, "low": 146.3447, "close": 147.1961, "volume": 899.3, "close_time": 1642114799999}, {"open_time": 1642114800000, "open": 146.307, "high": 147.4826, "low": 145.4813, "close": 146.1258, "volume": 174.19, "close_time": 1642118399999}, {"open_time": 1642118400000, "open": 146.3149, "high": 147.9368, "low": 144.5, "close": 147.8834, "volume": 881.44, "close_time": 1642121999999}, {"open_time": 1642122000000, "open": 147.5, "high": 147.9368, "low": 146.7393, "close": 147.201, "volume": 234.68, "close_time": 1642125599999}, {"open_time": 1642125600000, "open": 147.2037, "high": 147.87, "low": 145.7982, "close": 147.6383, "volume": 403.41, "close_time": 1642129199999}, {"open_time": 1642129200000, "open": 147.8847, "high": 147.9368, "low": 146.6389, "close": 147.7462, "volume": 487.81, "close_time": 1642132799999}, {"open_time": 1642132800000, "open": 147.7462, "high": 148.9444, "low": 147.6235, "close": 147.9794, "volume": 340.63, "close_time": 1642136399999}, {"open_time": 1642136400000, "open": 147.9041, "high": 149.3572, "low": 147.04, "close": 149.2629, "volume": 508.76, "close_time": 1642139999999}, {"open_time": 1642140000000, "open": 149.3644, "high": 150.5199, "low": 148.8295, "close": 149.6904, "volume": 278.65, "close_time": 1642143599999}, {"open_time": 1642143600000, "open": 149.1561, "high": 149.485, "low": 146.8568, "close": 147.5973, "volume": 187.67, "close_time": 1642147199999}, {"open_time": 1642147200000, "open": 147.7209, "high": 147.7209, "low": 145.2103, "close": 146.1849, "volume": 351.64, "close_time": 1642150799999}, {"open_time": 1642150800000, "open": 146.2267, "high": 147.3311, "low": 146.2267, "close": 147.169, "volume": 75.16, "close_time": 1642154399999}, {"open_time": 1642154400000, "open": 146.634, "high": 146.634, "low": 142.5685, "close": 143.3255, "volume": 775.47, "close_time": 1642157999999}, {"open_time": 1642158000000, "open": 143.0452, "high": 143.6957, "low": 142.0235, "close": 143.3609, "volume": 1141.91, "close_time": 1642161599999}, {"open_time": 1642161600000, "open": 143.6395, "high": 144.8654, "low": 142.037, "close": 143.7966, "volume": 318.75, "close_time": 1642165199999}, {"open_time": 1642165200000, "open": 143.844, "high": 145.261, "low": 142.8722, "close": 143.2355, "volume": 1720.82, "close_time": 1642168799999}, {"open_time": 1642168800000, "open": 143.4744, "high": 146.9696, "low": 143.2749, "close": 146.8561, "volume": 1524.03, "close_time": 1642172399999}, {"open_time": 1642172400000, "open": 146.5214, "high": 148.3838, "low": 145.7171, "close": 147.049, "volume": 789.67, "close_time": 1642175999999}, {"open_time": 1642176000000, "open": 147.4398, "high": 148.12, "low": 145.7332, "close": 147.9319, "volume": 306.2, "close_time": 1642179599999}, {"open_time": 1642179600000, "open": 147.8452, "high": 148.5658, "low": 145.8361, "close": 146.2276, "volume": 272.03, "close_time": 1642183199999}, {"open_time": 1642183200000, "open": 145.7982, "high": 147.1585, "low": 145.6878, "close": 146.8653, "volume": 248.41, "close_time": 1642186799999}, {"open_time": 1642186800000, "open": 147.1585, "high": 149.7962, "low": 146.8712, "close": 148.394, "volume": 708.8, "close_time": 1642190399999}, {"open_time": 1642190400000, "open": 148.3812, "high": 148.8347, "low": 146.6602, "close": 146.6602, "volume": 304.36, "close_time": 1642193999999}, {"open_time": 1642194000000, "open": 146.7175, "high": 147.6327, "low": 146.3447, "close": 147.2525, "volume": 358.64, "close_time": 1642197599999}, {"open_time": 1642197600000, "open": 146.8712, "high": 147.4826, "low": 146.2492, "close": 147.1762, "volume": 299.13, "close_time": 1642201199999}, {"open_time": 1642201200000, "open": 147.1762, "high": 147.1762, "low": 145.4504, "close": 146.2169, "volume": 159.15, "close_time": 1642204799999}, {"open_time": 1642204800000, "open": 145.7556, "high": 146.2092, "low": 144.942, "close": 145.5145, "volume": 475.15, "close_time": 1642208399999}, {"open_time": 1642208400000, "open": 145.8143, "high": 146.9007, "low": 145.5145, "close": 146.233, "volume": 236.22, "close_time": 1642211999999}, {"open_time": 1642212000000, "open": 146.6362, "high": 147.22, "low": 146.4562, "close": 147.0418, "volume": 919.58, "close_time": 1642215599999}, {"open_time": 1642215600000, "open": 146.9668, "high": 146.9669, "low": 145.7142, "close": 145.7142, "volume": 194.73, "close_time": 1642219199999}, {"open_time": 1642219200000, "open": 146.0115, "high": 146.0787, "low": 144.616, "close": 145.2441, "volume": 439.66, "close_time": 1642222799999}, {"open_time": 1642222800000, "open": 145.1581, "high": 145.7584, "low": 145.1581, "close": 145.2, "volume": 268.52, "close_time": 1642226399999}, {"open_time": 1642226400000, "open": 145.2536, "high": 145.4145, "low": 144.6981, "close": 145.3, "volume": 51.94, "close_time": 1642229999999}, {"open_time": 1642230000000, "open": 145.6244, "high": 145.7398, "low": 145.1899, "close": 145.3, "volume": 84.82, "close_time": 1642233599999}, {"open_time": 1642233600000, "open": 145.4324, "high": 146.0277, "low": 145.1976, "close": 145.4296, "volume": 42.06, "close_time": 1642237199999}, {"open_time": 1642237200000, "open": 145.4525, "high": 145.5976, "low": 144.8465, "close": 145.5976, "volume": 14.78, "close_time": 1642240799999}, {"open_time": 1642240800000, "open": 145.5976, "high": 146.2617, "low": 145.4245, "close": 145.6116, "volume": 44.94, "close_time": 1642244399999}, {"open_time": 1642244400000, "open": 145.7432, "high": 146.8667, "low": 145.4509, "close": 146.4172, "volume": 61.79, "close_time": 1642247999999}, {"open_time": 1642248000000, "open": 146.1242, "high": 146.1242, "low": 144.0273, "close": 144.7378, "volume": 333.63, "close_time": 1642251599999}, {"open_time": 1642251600000, "open": 144.788, "high": 145.5007, "low": 144.2155, "close": 145.5007, "volume": 298.64, "close_time": 1642255199999}, {"open_time": 1642255200000, "open": 145.2972, "high": 146.7913, "low": 145.2572, "close": 146.6877, "volume": 222.8, "close_time": 1642258799999}, {"open_time": 1642258800000, "open": 146.3065, "high": 148.5714, "low": 145.9865, "close": 147.7336, "volume": 372.94, "close_time": 1642262399999}, {"open_time": 1642262400000, "open": 147.8691, "high": 148.7187, "low": 147.5901, "close": 148.0735, "volume": 321.73, "close_time": 1642265999999}, {"open_time": 1642266000000, "open": 147.9887, "high": 148.7976, "low": 147.9887, "close": 148.3435, "volume": 160.89, "close_time": 1642269599999}, {"open_time": 1642269600000, "open": 148.4693, "high": 148.4693, "low": 147.1729, "close": 147.8221, "volume": 406.32, "close_time": 1642273199999}, {"open_time": 1642273200000, "open": 147.7708, "high": 148.3638, "low": 147.416, "close": 147.7778, "volume": 201.77, "close_time": 1642276799999}, {"open_time": 1642276800000, "open": 147.9321, "high": 149.5175, "low": 147.9306, "close": 149.0897, "volume": 393.51, "close_time": 1642280399999}, {"open_time": 1642280400000, "open": 148.5625, "high": 149.1063, "low": 147.6148, "close": 148.1997, "volume": 490.11, "close_time": 1642283999999}, {"open_time": 1642284000000, "open": 148.3824, "high": 148.787, "low": 147.9257, "close": 148.4076, "volume": 120.52, "close_time": 1642287599999}, {"open_time": 1642287600000, "open": 148.5531, "high": 148.6429, "low": 147.4, "close": 147.7544, "volume": 104.77, "close_time": 1642291199999}, {"open_time": 1642291200000, "open": 147.7696, "high": 147.8247, "low": 146.8044, "close": 147.4642, "volume": 144.48, "close_time": 1642294799999}, {"open_time": 1642294800000, "open": 147.5456, "high": 148.19, "low": 147.3082, "close": 147.3082, "volume": 81.27, "close_time": 1642298399999}, {"open_time": 1642298400000, "open": 147.1729, "high": 147.6016, "low": 146.0574, "close": 146.4271, "volume": 358.42, "close_time": 1642301999999}, {"open_time": 1642302000000, "open": 146.4276, "high": 147.209, "low": 146.2015, "close": 147.1934, "volume": 35.19, "close_time": 1642305599999}, {"open_time": 1642305600000, "open": 146.4994, "high": 147.7346, "low": 146.4994, "close": 147.1208, "volume": 1542.25, "close_time": 1642309199999}, {"open_time": 1642309200000, "open": 147.2116, "high": 147.5907, "low": 146.5413, "close": 146.5413, "volume": 128.29, "close_time": 1642312799999}, {"open_time": 1642312800000, "open": 146.5223, "high": 148.5714, "low": 146.4429, "close": 148.5508, "volume": 359.9, "close_time": 1642316399999}, {"open_time": 1642316400000, "open": 148.6203, "high": 150.0209, "low": 148.4707, "close": 149.6866, "volume": 330.55, "close_time": 1642319999999}, {"open_time": 1642320000000, "open": 150.0369, "high": 150.7098, "low": 148.8846, "close": 149.1229, "volume": 225.6, "close_time": 1642323599999}, {"open_time": 1642323600000, "open": 149.5186, "high": 149.6, "low": 148.8768, "close": 149.1697, "volume": 19.17, "close_time": 1642327199999}, {"open_time": 1642327200000, "open": 149.3278, "high": 149.9998, "low": 148.3057, "close": 148.3068, "volume": 47.89, "close_time": 1642330799999}, {"open_time": 1642330800000, "open": 148.2654, "high": 148.5694, "low": 147.7213, "close": 148.3332, "volume": 280.28, "close_time": 1642334399999}, {"open_time": 1642334400000, "open": 148.1407, "high": 149.2074, "low": 148.1407, "close": 149.2074, "volume": 51.03, "close_time": 1642337999999}, {"open_time": 1642338000000, "open": 149.2148, "high": 149.9228, "low": 147.1676, "close": 149.8275, "volume": 263.92, "close_time": 1642341599999}, {"open_time": 1642341600000, "open": 149.8414, "high": 151.9024, "low": 149.2897, "close": 151.0047, "volume": 420.37, "close_time": 1642345199999}, {"open_time": 1642345200000, "open": 150.9298, "high": 151.1, "low": 149.7017, "close": 149.7017, "volume": 394.2, "close_time": 1642348799999}, {"open_time": 1642348800000, "open": 150.1599, "high": 150.9102, "low": 149.6566, "close": 150.2741, "volume": 975.92, "close_time": 1642352399999}, {"open_time": 1642352400000, "open": 150.359, "high": 150.6885, "low": 149.1489, "close": 149.3887, "volume": 269.6, "close_time": 1642355999999}, {"open_time": 1642356000000, "open": 149.7886, "high": 149.9001, "low": 148.5383, "close": 148.5383, "volume": 79.94, "close_time": 1642359599999}, {"open_time": 1642359600000, "open": 148.8395, "high": 148.8395, "low": 147.8042, "close": 148.0006, "volume": 136.75, "close_time": 1642363199999}, {"open_time": 1642363200000, "open": 147.8893, "high": 148.5978, "low": 147.4214, "close": 147.6075, "volume": 245.71, "close_time": 1642366799999}, {"open_time": 1642366800000, "open": 148.19, "high": 148.19, "low": 146.3447, "close": 146.7988, "volume": 432.94, "close_time": 1642370399999}, {"open_time": 1642370400000, "open": 146.8888, "high": 148.12, "low": 146.8888, "close": 147.6164, "volume": 391.35, "close_time": 1642373999999}, {"open_time": 1642374000000, "open": 147.8566, "high": 148.3764, "low": 147.4364, "close": 147.8734, "volume": 208.21, "close_time": 1642377599999}, {"open_time": 1642377600000, "open": 148.0836, "high": 148.1592, "low": 146.5622, "close": 146.8091, "volume": 159.46, "close_time": 1642381199999}, {"open_time": 1642381200000, "open": 146.5781, "high": 146.8149, "low": 145.5939, "close": 145.9612, "volume": 428.6, "close_time": 1642384799999}, {"open_time": 1642384800000, "open": 145.9466, "high": 145.9466, "low": 144.5848, "close": 145.087, "volume": 180.82, "close_time": 1642388399999}, {"open_time": 1642388400000, "open": 144.9733, "high": 145.2, "low": 142.9449, "close": 142.9758, "volume": 515.45, "close_time": 1642391999999}, {"open_time": 1642392000000, "open": 142.9449, "high": 143.8687, "low": 142.5774, "close": 142.7736, "volume": 210.0, "close_time": 1642395599999}, {"open_time": 1642395600000, "open": 142.7665, "high": 143.0801, "low": 141.6831, "close": 142.8428, "volume": 472.7, "close_time": 1642399199999}, {"open_time": 1642399200000, "open": 143.0937, "high": 143.5898, "low": 142.8377, "close": 143.2959, "volume": 156.71, "close_time": 1642402799999}, {"open_time": 1642402800000, "open": 143.4466, "high": 143.7989, "low": 143.2221, "close": 143.2363, "volume": 222.74, "close_time": 1642406399999}, {"open_time": 1642406400000, "open": 143.4392, "high": 143.5931, "low": 143.0149, "close": 143.52, "volume": 118.36, "close_time": 1642409999999}, {"open_time": 1642410000000, "open": 143.7989, "high": 143.9562, "low": 143.2672, "close": 143.7, "volume": 103.12, "close_time": 1642413599999}, {"open_time": 1642413600000, "open": 143.8, "high": 143.8, "low": 142.3551, "close": 143.3815, "volume": 220.2, "close_time": 1642417199999}, {"open_time": 1642417200000, "open": 143.3926, "high": 143.6957, "low": 142.3801, "close": 142.3801, "volume": 49.28, "close_time": 1642420799999}, {"open_time": 1642420800000, "open": 142.3551, "high": 142.9781, "low": 141.103, "close": 142.1321, "volume": 186.8, "close_time": 1642424399999}, {"open_time": 1642424400000, "open": 142.1392, "high": 142.875, "low": 142.1392, "close": 142.2094, "volume": 67.93, "close_time": 1642427999999}, {"open_time": 1642428000000, "open": 142.7953, "high": 143.7658, "low": 142.7953, "close": 143.4, "volume": 139.95, "close_time": 1642431599999}, {"open_time": 1642431600000, "open": 143.0148, "high": 143.1816, "low": 141.7166, "close": 142.1169, "volume": 335.77, "close_time": 1642435199999}, {"open_time": 1642435200000, "open": 142.3104, "high": 142.438, "low": 140.1557, "close": 140.8266, "volume": 711.4, "close_time": 1642438799999}, {"open_time": 1642438800000, "open": 140.8549, "high": 140.8549, "low": 139.1845, "close": 139.911, "volume": 403.94, "close_time": 1642442399999}, {"open_time": 1642442400000, "open": 139.625, "high": 139.625, "low": 138.807, "close": 139.531, "volume": 686.57, "close_time": 1642445999999}, {"open_time": 1642446000000, "open": 139.2819, "high": 140.0412, "low": 139.2473, "close": 139.9861, "volume": 251.69, "close_time": 1642449599999}, {"open_time": 1642449600000, "open": 139.9871, "high": 140.0921, "low": 139.1183, "close": 139.1183, "volume": 209.42, "close_time": 1642453199999}, {"open_time": 1642453200000, "open": 139.1052, "high": 139.4028, "low": 137.073, "close": 138.0413, "volume": 1705.51, "close_time": 1642456799999}, {"open_time": 1642456800000, "open": 138.1339, "high": 139.8757, "low": 137.3805, "close": 139.0755, "volume": 318.49, "close_time": 1642460399999}, {"open_time": 1642460400000, "open": 139.5029, "high": 140.2467, "low": 139.3246, "close": 139.8167, "volume": 206.11, "close_time": 1642463999999}, {"open_time": 1642464000000, "open": 139.7289, "high": 141.5349, "low": 139.7219, "close": 141.2536, "volume": 729.03, "close_time": 1642467599999}, {"open_time": 1642467600000, "open": 140.9835, "high": 141.8392, "low": 140.4772, "close": 140.4772, "volume": 239.8, "close_time": 1642471199999}, {"open_time": 1642471200000, "open": 141.029, "high": 141.029, "low": 139.7126, "close": 140.1483, "volume": 282.44, "close_time": 1642474799999}, {"open_time": 1642474800000, "open": 140.2996, "high": 140.5046, "low": 138.9246, "close": 139.2573, "volume": 697.65, "close_time": 1642478399999}, {"open_time": 1642478400000, "open": 139.136, "high": 139.3802, "low": 138.0081, "close": 138.7444, "volume": 287.99, "close_time": 1642481999999}, {"open_time": 1642482000000, "open": 138.5471, "high": 139.257, "low": 138.3364, "close": 139.257, "volume": 53.05, "close_time": 1642485599999}, {"open_time": 1642485600000, "open": 139.3042, "high": 140.8727, "low": 139.3042, "close": 140.6671, "volume": 122.6, "close_time": 1642489199999}, {"open_time": 1642489200000, "open": 140.7528, "high": 140.7528, "low": 139.5308, "close": 140.0774, "volume": 101.46, "close_time": 1642492799999}, {"open_time": 1642492800000, "open": 139.996, "high": 140.3, "low": 137.7777, "close": 138.1339, "volume": 405.46, "close_time": 1642496399999}, {"open_time": 1642496400000, "open": 137.7447, "high": 138.1106, "low": 136.0365, "close": 137.7464, "volume": 413.06, "close_time": 1642499999999}, {"open_time": 1642500000000, "open": 137.1464, "high": 138.1271, "low": 137.0878, "close": 137.331, "volume": 256.9, "close_time": 1642503599999}, {"open_time": 1642503600000, "open": 137.167, "high": 137.622, "low": 136.9383, "close": 137.622, "volume": 26.83, "close_time": 1642507199999}, {"open_time": 1642507200000, "open": 137.763, "high": 138.1839, "low": 136.4737, "close": 137.3915, "volume": 144.81, "close_time": 1642510799999}, {"open_time": 1642510800000, "open": 137.4403, "high": 137.5412, "low": 135.2472, "close": 136.5155, "volume": 135.1, "close_time": 1642514399999}, {"open_time": 1642514400000, "open": 136.4467, "high": 136.6432, "low": 134.3546, "close": 136.182, "volume": 1298.49, "close_time": 1642517999999}, {"open_time": 1642518000000, "open": 136.0745, "high": 137.6784, "low": 136.0745, "close": 136.6065, "volume": 478.14, "close_time": 1642521599999}, {"open_time": 1642521600000, "open": 136.514, "high": 137.8475, "low": 136.0411, "close": 137.331, "volume": 142.13, "close_time": 1642525199999}, {"open_time": 1642525200000, "open": 137.1181, "high": 137.6323, "low": 136.289, "close": 136.3124, "volume": 205.31, "close_time": 1642528799999}, {"open_time": 1642528800000, "open": 136.2498, "high": 136.6376, "low": 135.5649, "close": 136.1055, "volume": 272.14, "close_time": 1642532399999}, {"open_time": 1642532400000, "open": 135.8858, "high": 137.4426, "low": 135.8858, "close": 137.2785, "volume": 506.11, "close_time": 1642535999999}, {"open_time": 1642536000000, "open": 137.0245, "high": 137.62, "low": 136.3726, "close": 137.62, "volume": 314.48, "close_time": 1642539599999}, {"open_time": 1642539600000, "open": 137.6391, "high": 140.8403, "low": 137.2978, "close": 140.4486, "volume": 711.12, "close_time": 1642543199999}, {"open_time": 1642543200000, "open": 140.75, "high": 141.4179, "low": 139.9776, "close": 140.7732, "volume": 273.47, "close_time": 1642546799999}, {"open_time": 1642546800000, "open": 140.9159, "high": 142.6788, "low": 140.1241, "close": 141.2636, "volume": 1078.66, "close_time": 1642550399999}, {"open_time": 1642550400000, "open": 141.6124, "high": 141.8494, "low": 140.21, "close": 140.5032, "volume": 354.14, "close_time": 1642553999999}, {"open_time": 1642554000000, "open": 140.4552, "high": 142.6462, "low": 140.4157, "close": 142.172, "volume": 161.27, "close_time": 1642557599999}, {"open_time": 1642557600000, "open": 141.897, "high": 141.9598, "low": 140.1557, "close": 140.1557, "volume": 191.48, "close_time": 1642561199999}, {"open_time": 1642561200000, "open": 140.258, "high": 140.5433, "low": 136.9878, "close": 137.9742, "volume": 893.8, "close_time": 1642564799999}, {"open_time": 1642564800000, "open": 137.9741, "high": 139.0, "low": 137.6527, "close": 139.0, "volume": 150.78, "close_time": 1642568399999}, {"open_time": 1642568400000, "open": 139.018, "high": 139.128, "low": 138.0, "close": 138.138, "volume": 73.93, "close_time": 1642571999999}, {"open_time": 1642572000000, "open": 138.0, "high": 138.7055, "low": 137.6418, "close": 137.6418, "volume": 95.22, "close_time": 1642575599999}, {"open_time": 1642575600000, "open": 137.6034, "high": 137.6034, "low": 134.1196, "close": 134.1807, "volume": 960.21, "close_time": 1642579199999}, {"open_time": 1642579200000, "open": 134.4899, "high": 134.7981, "low": 132.8282, "close": 133.3687, "volume": 610.98, "close_time": 1642582799999}, {"open_time": 1642582800000, "open": 133.7934, "high": 134.8207, "low": 133.7934, "close": 134.6675, "volume": 199.74, "close_time": 1642586399999}, {"open_time": 1642586400000, "open": 134.1307, "high": 134.9452, "low": 133.8591, "close": 134.1396, "volume": 96.39, "close_time": 1642589999999}, {"open_time": 1642590000000, "open": 134.5802, "high": 136.3343, "low": 134.5802, "close": 136.182, "volume": 320.37, "close_time": 1642593599999}, {"open_time": 1642593600000, "open": 136.2089, "high": 136.9603, "low": 135.495, "close": 135.9961, "volume": 583.26, "close_time": 1642597199999}, {"open_time": 1642597200000, "open": 136.3968, "high": 137.6107, "low": 136.2686, "close": 136.8998, "volume": 1440.49, "close_time": 1642600799999}, {"open_time": 1642600800000, "open": 136.6938, "high": 138.4848, "low": 136.3657, "close": 138.3209, "volume": 375.33, "close_time": 1642604399999}, {"open_time": 1642604400000, "open": 138.5666, "high": 138.6122, "low": 135.9339, "close": 136.9483, "volume": 310.1, "close_time": 1642607999999}, {"open_time": 1642608000000, "open": 137.0349, "high": 137.2316, "low": 135.3562, "close": 136.299, "volume": 302.14, "close_time": 1642611599999}, {"open_time": 1642611600000, "open": 136.3968, "high": 138.0224, "low": 136.2422, "close": 137.1024, "volume": 701.21, "close_time": 1642615199999}, {"open_time": 1642615200000, "open": 137.2782, "high": 137.7282, "low": 136.289, "close": 136.987, "volume": 218.58, "close_time": 1642618799999}, {"open_time": 1642618800000, "open": 136.3658, "high": 136.987, "low": 136.1966, "close": 136.8102, "volume": 126.77, "close_time": 1642622399999}, {"open_time": 1642622400000, "open": 136.6654, "high": 136.8616, "low": 135.1313, "close": 135.1313, "volume": 257.19, "close_time": 1642625999999}, {"open_time": 1642626000000, "open": 135.5763, "high": 136.3542, "low": 135.5763, "close": 136.277, "volume": 158.78, "close_time": 1642629599999}, {"open_time": 1642629600000, "open": 135.6464, "high": 137.4426, "low": 135.0782, "close": 136.6878, "volume": 265.76, "close_time": 1642633199999}, {"open_time": 1642633200000, "open": 136.691, "high": 136.8787, "low": 134.9821, "close": 135.4833, "volume": 540.92, "close_time": 1642636799999}, {"open_time": 1642636800000, "open": 135.3509, "high": 136.3653, "low": 135.2502, "close": 135.9941, "volume": 638.31, "close_time": 1642640399999}, {"open_time": 1642640400000, "open": 136.3688, "high": 136.4492, "low": 134.524, "close": 135.0661, "volume": 174.62, "close_time": 1642643999999}, {"open_time": 1642644000000, "open": 135.2356, "high": 136.5539, "low": 135.2356, "close": 136.5539, "volume": 81.46, "close_time": 1642647599999}, {"open_time": 1642647600000, "open": 136.5607, "high": 137.1958, "low": 136.0351, "close": 137.1958, "volume": 102.8, "close_time": 1642651199999}, {"open_time": 1642651200000, "open": 137.2247, "high": 137.2316, "low": 136.6065, "close": 136.7546, "volume": 69.63, "close_time": 1642654799999}, {"open_time": 1642654800000, "open": 136.7546, "high": 136.987, "low": 136.289, "close": 136.987, "volume": 35.66, "close_time": 1642658399999}, {"open_time": 1642658400000, "open": 137.1203, "high": 137.8407, "low": 137.1203, "close": 137.4247, "volume": 58.01, "close_time": 1642661999999}, {"open_time": 1642662000000, "open": 137.4247, "high": 137.5825, "low": 137.1181, "close": 137.355, "volume": 102.45, "close_time": 1642665599999}, {"open_time": 1642665600000, "open": 137.0891, "high": 137.1149, "low": 137.0751, "close": 137.1149, "volume": 15.43, "close_time": 1642669199999}, {"open_time": 1642669200000, "open": 137.0599, "high": 137.0822, "low": 135.678, "close": 136.7753, "volume": 169.97, "close_time": 1642672799999}, {"open_time": 1642672800000, "open": 136.8576, "high": 137.2503, "low": 136.8088, "close": 136.8263, "volume": 23.69, "close_time": 1642676399999}, {"open_time": 1642676400000, "open": 137.2733, "high": 138.1774, "low": 137.2733, "close": 137.7759, "volume": 94.71, "close_time": 1642679999999}, {"open_time": 1642680000000, "open": 137.5598, "high": 137.6019, "low": 137.0414, "close": 137.3003, "volume": 20.71, "close_time": 1642683599999}, {"open_time": 1642683600000, "open": 137.1064, "high": 140.0621, "low": 137.1064, "close": 139.2297, "volume": 517.67, "close_time": 1642687199999}, {"open_time": 1642687200000, "open": 139.2911, "high": 141.8598, "low": 139.2842, "close": 141.6905, "volume": 453.66, "close_time": 1642690799999}, {"open_time": 1642690800000, "open": 141.5466, "high": 143.5048, "low": 141.5253, "close": 143.1073, "volume": 3009.24, "close_time": 1642694399999}, {"open_time": 1642694400000, "open": 143.1073, "high": 143.8214, "low": 141.915, "close": 142.853, "volume": 1256.11, "close_time": 1642697999999}, {"open_time": 1642698000000, "open": 142.3707, "high": 142.4389, "low": 140.1557, "close": 140.1557, "volume": 455.29, "close_time": 1642701599999}, {"open_time": 1642701600000, "open": 140.2869, "high": 140.8771, "low": 139.7295, "close": 140.1369, "volume": 907.35, "close_time": 1642705199999}, {"open_time": 1642705200000, "open": 140.0206, "high": 141.5028, "low": 139.8103, "close": 139.8989, "volume": 802.82, "close_time": 1642708799999}, {"open_time": 1642708800000, "open": 140.0969, "high": 140.3627, "low": 137.8759, "close": 138.4177, "volume": 914.38, "close_time": 1642712399999}, {"open_time": 1642712400000, "open": 137.8759, "high": 137.9393, "low": 132.2575, "close": 132.4129, "volume": 1345.19, "close_time": 1642715999999}, {"open_time": 1642716000000, "open": 132.1927, "high": 133.5037, "low": 130.3559, "close": 131.8907, "volume": 1466.83, "close_time": 1642719599999}, {"open_time": 1642719600000, "open": 132.0715, "high": 132.0995, "low": 126.0466, "close": 127.6275, "volume": 1846.56, "close_time": 1642723199999}, {"open_time": 1642723200000, "open": 127.6275, "high": 128.5379, "low": 126.576, "close": 127.0713, "volume": 1941.16, "close_time": 1642726799999}, {"open_time": 1642726800000, "open": 126.8171, "high": 127.0487, "low": 121.2428, "close": 121.3545, "volume": 3215.44, "close_time": 1642730399999}, {"open_time": 1642730400000, "open": 121.4414, "high": 128.299, "low": 121.1128, "close": 126.6217, "volume": 3424.68, "close_time": 1642733999999}, {"open_time": 1642734000000, "open": 126.6031, "high": 127.6456, "low": 122.9823, "close": 124.2554, "volume": 2601.3, "close_time": 1642737599999}, {"open_time": 1642737600000, "open": 124.2554, "high": 126.6805, "low": 124.2554, "close": 125.4176, "volume": 489.81, "close_time": 1642741199999}, {"open_time": 1642741200000, "open": 125.4176, "high": 126.7674, "low": 124.947, "close": 125.7887, "volume": 431.14, "close_time": 1642744799999}, {"open_time": 1642744800000, "open": 126.0823, "high": 126.1132, "low": 124.1153, "close": 124.2963, "volume": 528.03, "close_time": 1642748399999}, {"open_time": 1642748400000, "open": 124.4401, "high": 126.6041, "low": 123.9618, "close": 126.524, "volume": 1394.08, "close_time": 1642751999999}, {"open_time": 1642752000000, "open": 126.2331, "high": 126.7967, "low": 125.0772, "close": 125.321, "volume": 257.7, "close_time": 1642755599999}, {"open_time": 1642755600000, "open": 125.6744, "high": 125.6805, "low": 123.2967, "close": 123.5136, "volume": 610.48, "close_time": 1642759199999}, {"open_time": 1642759200000, "open": 123.2207, "high": 124.0832, "low": 122.4357, "close": 123.6589, "volume": 282.74, "close_time": 1642762799999}, {"open_time": 1642762800000, "open": 123.7357, "high": 123.878, "low": 121.3455, "close": 121.7851, "volume": 408.97, "close_time": 1642766399999}, {"open_time": 1642766400000, "open": 122.1949, "high": 122.4423, "low": 115.6134, "close": 118.0668, "volume": 2541.48, "close_time": 1642769999999}, {"open_time": 1642770000000, "open": 118.2039, "high": 119.209, "low": 117.0473, "close": 119.209, "volume": 1519.01, "close_time": 1642773599999}, {"open_time": 1642773600000, "open": 119.1377, "high": 120.8271, "low": 117.7939, "close": 118.6131, "volume": 1031.8, "close_time": 1642777199999}, {"open_time": 1642777200000, "open": 118.9343, "high": 122.7717, "low": 117.1823, "close": 121.8828, "volume": 1526.97, "close_time": 1642780799999}, {"open_time": 1642780800000, "open": 121.9006, "high": 125.1405, "low": 120.8871, "close": 124.3963, "volume": 8143.5, "close_time": 1642784399999}, {"open_time": 1642784400000, "open": 124.3137, "high": 127.7564, "low": 122.1442, "close": 123.3545, "volume": 6047.12, "close_time": 1642787999999}, {"open_time": 1642788000000, "open": 123.496, "high": 125.5472, "low": 122.0146, "close": 123.7216, "volume": 1722.14, "close_time": 1642791599999}, {"open_time": 1642791600000, "open": 123.6681, "high": 124.93, "low": 120.2738, "close": 120.4642, "volume": 833.34, "close_time": 1642795199999}, {"open_time": 1642795200000, "open": 120.9545, "high": 121.9605, "low": 117.3124, "close": 120.1803, "volume": 2565.03, "close_time": 1642798799999}, {"open_time": 1642798800000, "open": 120.2492, "high": 121.9605, "low": 109.4907, "close": 113.0291, "volume": 6789.76, "close_time": 1642802399999}, {"open_time": 1642802400000, "open": 113.319, "high": 114.7969, "low": 106.259, "close": 110.2403, "volume": 5285.19, "close_time": 1642805999999}, {"open_time": 1642806000000, "open": 110.2204, "high": 113.7404, "low": 107.8787, "close": 112.3894, "volume": 5192.22, "close_time": 1642809599999}, {"open_time": 1642809600000, "open": 112.2705, "high": 114.113, "low": 109.7744, "close": 111.281, "volume": 2257.36, "close_time": 1642813199999}, {"open_time": 1642813200000, "open": 111.3719, "high": 113.2281, "low": 110.0833, "close": 112.7792, "volume": 1559.52, "close_time": 1642816799999}, {"open_time": 1642816800000, "open": 112.7992, "high": 112.8898, "low": 111.0408, "close": 111.4802, "volume": 821.63, "close_time": 1642820399999}, {"open_time": 1642820400000, "open": 111.6739, "high": 113.0619, "low": 108.4172, "close": 109.9542, "volume": 1377.32, "close_time": 1642823999999}, {"open_time": 1642824000000, "open": 109.9971, "high": 110.3303, "low": 108.6933, "close": 110.0985, "volume": 743.76, "close_time": 1642827599999}, {"open_time": 1642827600000, "open": 109.7172, "high": 110.1032, "low": 103.6655, "close": 104.0229, "volume": 2409.42, "close_time": 1642831199999}, {"open_time": 1642831200000, "open": 104.243, "high": 104.983, "low": 99.3328, "close": 102.429, "volume": 9990.19, "close_time": 1642834799999}, {"open_time": 1642834800000, "open": 102.683, "high": 103.953, "low": 98.3842, "close": 100.419, "volume": 4586.3, "close_time": 1642838399999}, {"open_time": 1642838400000, "open": 100.4703, "high": 103.7357, "low": 100.4703, "close": 100.9245, "volume": 3161.13, "close_time": 1642841999999}, {"open_time": 1642842000000, "open": 101.11, "high": 103.2553, "low": 96.4581, "close": 97.1149, "volume": 7957.82, "close_time": 1642845599999}, {"open_time": 1642845600000, "open": 97.0279, "high": 99.4315, "low": 87.8204, "close": 99.1353, "volume": 16929.72, "close_time": 1642849199999}, {"open_time": 1642849200000, "open": 99.2552, "high": 99.834, "low": 95.8917, "close": 98.6844, "volume": 2636.83, "close_time": 1642852799999}, {"open_time": 1642852800000, "open": 98.9247, "high": 104.0001, "low": 97.9648, "close": 102.2863, "volume": 9515.58, "close_time": 1642856399999}, {"open_time": 1642856400000, "open": 102.2863, "high": 103.2604, "low": 99.6899, "close": 99.7749, "volume": 1907.1, "close_time": 1642859999999}, {"open_time": 1642860000000, "open": 99.905, "high": 100.025, "low": 95.9068, "close": 96.0271, "volume": 1800.54, "close_time": 1642863599999}, {"open_time": 1642863600000, "open": 96.1223, "high": 96.8777, "low": 92.9226, "close": 93.1319, "volume": 3025.16, "close_time": 1642867199999}, {"open_time": 1642867200000, "open": 93.0273, "high": 98.7437, "low": 91.5228, "close": 95.2497, "volume": 9806.15, "close_time": 1642870799999}, {"open_time": 1642870800000, "open": 95.2771, "high": 96.3164, "low": 92.0366, "close": 92.3179, "volume": 4889.74, "close_time": 1642874399999}, {"open_time": 1642874400000, "open": 92.3584, "high": 93.5179, "low": 89.5361, "close": 89.9705, "volume": 7688.15, "close_time": 1642877999999}, {"open_time": 1642878000000, "open": 90.1694, "high": 92.2737, "low": 88.5347, "close": 90.5708, "volume": 8091.99, "close_time": 1642881599999}, {"open_time": 1642881600000, "open": 90.65, "high": 96.3964, "low": 89.846, "close": 95.6759, "volume": 9358.91, "close_time": 1642885199999}, {"open_time": 1642885200000, "open": 95.673, "high": 97.3065, "low": 94.8841, "close": 96.0286, "volume": 3931.65, "close_time": 1642888799999}, {"open_time": 1642888800000, "open": 95.8287, "high": 96.7008, "low": 92.6492, "close": 93.7261, "volume": 1947.32, "close_time": 1642892399999}, {"open_time": 1642892400000, "open": 93.0965, "high": 94.9117, "low": 92.9581, "close": 94.6803, "volume": 3857.82, "close_time": 1642895999999}, {"open_time": 1642896000000, "open": 94.6611, "high": 98.4523, "low": 93.5621, "close": 98.3, "volume": 4512.36, "close_time": 1642899599999}, {"open_time": 1642899600000, "open": 98.3593, "high": 99.1506, "low": 97.2998, "close": 97.814, "volume": 1309.84, "close_time": 1642903199999}, {"open_time": 1642903200000, "open": 97.7791, "high": 98.0063, "low": 93.3135, "close": 93.6078, "volume": 2418.31, "close_time": 1642906799999}, {"open_time": 1642906800000, "open": 93.6538, "high": 95.0243, "low": 93.3135, "close": 94.438, "volume": 687.29, "close_time": 1642910399999}, {"open_time": 1642910400000, "open": 94.0943, "high": 96.4701, "low": 94.0942, "close": 95.3264, "volume": 1842.63, "close_time": 1642913999999}, {"open_time": 1642914000000, "open": 95.5428, "high": 97.6789, "low": 93.5404, "close": 97.505, "volume": 2676.24, "close_time": 1642917599999}, {"open_time": 1642917600000, "open": 97.3798, "high": 97.7178, "low": 96.6046, "close": 97.1122, "volume": 1564.01, "close_time": 1642921199999}, {"open_time": 1642921200000, "open": 97.0763, "high": 101.5575, "low": 96.8032, "close": 101.0645, "volume": 1502.24, "close_time": 1642924799999}, {"open_time": 1642924800000, "open": 101.0745, "high": 101.5566, "low": 99.8969, "close": 101.5566, "volume": 1423.87, "close_time": 1642928399999}, {"open_time": 1642928400000, "open": 101.5781, "high": 104.6909, "low": 101.3256, "close": 104.4001, "volume": 2058.31, "close_time": 1642931999999}, {"open_time": 1642932000000, "open": 104.0517, "high": 104.3178, "low": 102.2749, "close": 103.2365, "volume": 920.63, "close_time": 1642935599999}, {"open_time": 1642935600000, "open": 103.1135, "high": 103.4798, "low": 101.2224, "close": 101.9941, "volume": 483.58, "close_time": 1642939199999}, {"open_time": 1642939200000, "open": 102.1958, "high": 102.3789, "low": 100.1219, "close": 101.273, "volume": 857.32, "close_time": 1642942799999}, {"open_time": 1642942800000, "open": 101.0385, "high": 102.8432, "low": 100.5453, "close": 102.7787, "volume": 433.86, "close_time": 1642946399999}, {"open_time": 1642946400000, "open": 102.9464, "high": 103.171, "low": 96.2043, "close": 98.036, "volume": 2549.01, "close_time": 1642949999999}, {"open_time": 1642950000000, "open": 98.1558, "high": 99.1506, "low": 97.1265, "close": 99.1506, "volume": 2953.12, "close_time": 1642953599999}, {"open_time": 1642953600000, "open": 98.9245, "high": 99.6929, "low": 96.9898, "close": 97.718, "volume": 2918.65, "close_time": 1642957199999}, {"open_time": 1642957200000, "open": 98.1561, "high": 98.9982, "low": 97.9412, "close": 98.684, "volume": 1955.75, "close_time": 1642960799999}, {"open_time": 1642960800000, "open": 98.5, "high": 99.0388, "low": 95.2871, "close": 95.7377, "volume": 4037.56, "close_time": 1642964399999}, {"open_time": 1642964400000, "open": 95.9683, "high": 96.5665, "low": 93.9927, "close": 94.6868, "volume": 4207.39, "close_time": 1642967999999}, {"open_time": 1642968000000, "open": 94.6588, "high": 96.7399, "low": 94.252, "close": 96.1691, "volume": 2408.94, "close_time": 1642971599999}, {"open_time": 1642971600000, "open": 95.9632, "high": 96.6729, "low": 94.9038, "close": 95.6532, "volume": 5081.18, "close_time": 1642975199999}, {"open_time": 1642975200000, "open": 95.4484, "high": 96.3964, "low": 94.7248, "close": 96.0458, "volume": 3741.85, "close_time": 1642978799999}, {"open_time": 1642978800000, "open": 96.1547, "high": 101.8974, "low": 95.9631, "close": 99.9624, "volume": 3647.66, "close_time": 1642982399999}, {"open_time": 1642982400000, "open": 99.6122, "high": 99.6122, "low": 91.7621, "close": 92.826, "volume": 5398.65, "close_time": 1642985999999}, {"open_time": 1642986000000, "open": 92.6782, "high": 94.3224, "low": 92.1937, "close": 92.7718, "volume": 2583.09, "close_time": 1642989599999}, {"open_time": 1642989600000, "open": 92.8664, "high": 93.031, "low": 91.4172, "close": 91.9562, "volume": 1395.46, "close_time": 1642993199999}, {"open_time": 1642993200000, "open": 91.648, "high": 92.4124, "low": 91.3046, "close": 92.1965, "volume": 1801.84, "close_time": 1642996799999}, {"open_time": 1642996800000, "open": 92.1548, "high": 92.8568, "low": 89.64, "close": 89.827, "volume": 4323.17, "close_time": 1643000399999}, {"open_time": 1643000400000, "open": 89.5611, "high": 90.0394, "low": 88.6735, "close": 88.6735, "volume": 1162.6, "close_time": 1643003999999}, {"open_time": 1643004000000, "open": 88.5988, "high": 90.1935, "low": 87.7347, "close": 88.8405, "volume": 2459.75, "close_time": 1643007599999}, {"open_time": 1643007600000, "open": 88.8314, "high": 88.9, "low": 86.0974, "close": 86.7279, "volume": 1697.1, "close_time": 1643011199999}, {"open_time": 1643011200000, "open": 86.9408, "high": 89.4496, "low": 86.3887, "close": 87.4907, "volume": 4734.19, "close_time": 1643014799999}, {"open_time": 1643014800000, "open": 87.2993, "high": 87.943, "low": 84.3133, "close": 84.5448, "volume": 4868.8, "close_time": 1643018399999}, {"open_time": 1643018400000, "open": 84.8854, "high": 84.9712, "low": 81.7612, "close": 82.1829, "volume": 4542.73, "close_time": 1643021999999}, {"open_time": 1643022000000, "open": 82.2995, "high": 87.0679, "low": 81.9289, "close": 83.9665, "volume": 6360.98, "close_time": 1643025599999}, {"open_time": 1643025600000, "open": 84.0178, "high": 84.5176, "low": 80.7466, "close": 81.7485, "volume": 4021.78, "close_time": 1643029199999}, {"open_time": 1643029200000, "open": 82.0369, "high": 84.5176, "low": 81.1787, "close": 81.9191, "volume": 9632.15, "close_time": 1643032799999}, {"open_time": 1643032800000, "open": 81.7658, "high": 87.943, "low": 80.9056, "close": 84.4519, "volume": 8020.51, "close_time": 1643036399999}, {"open_time": 1643036400000, "open": 84.5981, "high": 87.9791, "low": 82.5251, "close": 87.3693, "volume": 9581.31, "close_time": 1643039999999}, {"open_time": 1643040000000, "open": 87.4231, "high": 87.913, "low": 83.5864, "close": 85.6614, "volume": 5983.85, "close_time": 1643043599999}, {"open_time": 1643043600000, "open": 85.5886, "high": 90.0168, "low": 83.9822, "close": 89.0399, "volume": 5706.03, "close_time": 1643047199999}, {"open_time": 1643047200000, "open": 88.9599, "high": 91.4858, "low": 88.0156, "close": 90.1586, "volume": 8012.63, "close_time": 1643050799999}, {"open_time": 1643050800000, "open": 90.0113, "high": 90.6383, "low": 87.7, "close": 89.6609, "volume": 4070.85, "close_time": 1643054399999}, {"open_time": 1643054400000, "open": 89.9348, "high": 96.2203, "low": 89.5611, "close": 95.1028, "volume": 10818.04, "close_time": 1643057999999}, {"open_time": 1643058000000, "open": 95.0172, "high": 95.0172, "low": 92.4471, "close": 93.3413, "volume": 3113.07, "close_time": 1643061599999}, {"open_time": 1643061600000, "open": 92.9627, "high": 93.2626, "low": 91.457, "close": 92.0849, "volume": 793.53, "close_time": 1643065199999}, {"open_time": 1643065200000, "open": 92.2204, "high": 92.7967, "low": 90.9093, "close": 91.9452, "volume": 1398.74, "close_time": 1643068799999}, {"open_time": 1643068800000, "open": 91.8144, "high": 91.9074, "low": 89.0349, "close": 89.2788, "volume": 1454.87, "close_time": 1643072399999}, {"open_time": 1643072400000, "open": 89.2487, "high": 90.0288, "low": 87.9783, "close": 88.1628, "volume": 943.85, "close_time": 1643075999999}, {"open_time": 1643076000000, "open": 88.3628, "high": 90.4067, "low": 88.0651, "close": 90.345, "volume": 535.99, "close_time": 1643079599999}, {"open_time": 1643079600000, "open": 90.2811, "high": 90.6211, "low": 89.2688, "close": 90.2237, "volume": 424.23, "close_time": 1643083199999}, {"open_time": 1643083200000, "open": 90.0855, "high": 90.0855, "low": 87.4866, "close": 87.5724, "volume": 568.84, "close_time": 1643086799999}, {"open_time": 1643086800000, "open": 87.4759, "high": 89.2318, "low": 87.4334, "close": 89.2318, "volume": 442.65, "close_time": 1643090399999}, {"open_time": 1643090400000, "open": 89.2719, "high": 90.6725, "low": 88.4897, "close": 88.4897, "volume": 1705.85, "close_time": 1643093999999}, {"open_time": 1643094000000, "open": 88.6813, "high": 89.956, "low": 87.886, "close": 89.956, "volume": 1271.09, "close_time": 1643097599999}, {"open_time": 1643097600000, "open": 90.0168, "high": 92.6956, "low": 90.0168, "close": 90.7385, "volume": 1206.6, "close_time": 1643101199999}, {"open_time": 1643101200000, "open": 90.871, "high": 92.7509, "low": 90.5307, "close": 92.5743, "volume": 785.47, "close_time": 1643104799999}, {"open_time": 1643104800000, "open": 92.5396, "high": 94.4953, "low": 92.0293, "close": 92.8186, "volume": 2055.58, "close_time": 1643108399999}, {"open_time": 1643108400000, "open": 92.6973, "high": 93.3318, "low": 91.4312, "close": 91.7331, "volume": 722.01, "close_time": 1643111999999}, {"open_time": 1643112000000, "open": 91.3816, "high": 92.9237, "low": 90.9411, "close": 92.2599, "volume": 504.38, "close_time": 1643115599999}, {"open_time": 1643115600000, "open": 92.1545, "high": 92.5042, "low": 90.3575, "close": 91.3736, "volume": 622.69, "close_time": 1643119199999}, {"open_time": 1643119200000, "open": 91.4286, "high": 94.7874, "low": 91.0084, "close": 91.8203, "volume": 2199.88, "close_time": 1643122799999}, {"open_time": 1643122800000, "open": 92.1932, "high": 93.61, "low": 90.6134, "close": 92.7232, "volume": 1951.29, "close_time": 1643126399999}, {"open_time": 1643126400000, "open": 92.726, "high": 94.336, "low": 92.726, "close": 93.8336, "volume": 714.95, "close_time": 1643129999999}, {"open_time": 1643130000000, "open": 93.811, "high": 97.9631, "low": 93.4075, "close": 96.5126, "volume": 3510.09, "close_time": 1643133599999}, {"open_time": 1643133600000, "open": 96.2329, "high": 99.9549, "low": 96.109, "close": 99.8099, "volume": 2038.66, "close_time": 1643137199999}, {"open_time": 1643137200000, "open": 99.6848, "high": 99.8498, "low": 95.855, "close": 96.4193, "volume": 1986.23, "close_time": 1643140799999}, {"open_time": 1643140800000, "open": 96.052, "high": 96.062, "low": 94.0705, "close": 94.2664, "volume": 1330.36, "close_time": 1643144399999}, {"open_time": 1643144400000, "open": 94.1544, "high": 94.3077, "low": 92.0066, "close": 93.0998, "volume": 1657.98, "close_time": 1643147999999}, {"open_time": 1643148000000, "open": 93.1865, "high": 93.6807, "low": 92.6187, "close": 93.4977, "volume": 585.18, "close_time": 1643151599999}, {"open_time": 1643151600000, "open": 93.5413, "high": 95.7447, "low": 93.24, "close": 94.7114, "volume": 864.33, "close_time": 1643155199999}, {"open_time": 1643155200000, "open": 94.6344, "high": 94.7492, "low": 92.3844, "close": 92.8278, "volume": 2281.02, "close_time": 1643158799999}, {"open_time": 1643158800000, "open": 92.8465, "high": 93.3809, "low": 91.3896, "close": 92.927, "volume": 740.56, "close_time": 1643162399999}, {"open_time": 1643162400000, "open": 92.8018, "high": 93.9809, "low": 92.6537, "close": 92.8295, "volume": 791.76, "close_time": 1643165999999}, {"open_time": 1643166000000, "open": 93.31, "high": 95.2672, "low": 93.31, "close": 94.7487, "volume": 1637.4, "close_time": 1643169599999}, {"open_time": 1643169600000, "open": 94.6194, "high": 97.0085, "low": 94.2852, "close": 96.1826, "volume": 393.42, "close_time": 1643173199999}, {"open_time": 1643173200000, "open": 95.9672, "high": 96.4598, "low": 95.2871, "close": 95.5515, "volume": 804.15, "close_time": 1643176799999}, {"open_time": 1643176800000, "open": 95.4836, "high": 95.6393, "low": 93.8182, "close": 94.1054, "volume": 530.74, "close_time": 1643180399999}, {"open_time": 1643180400000, "open": 94.1847, "high": 94.9265, "low": 93.7246, "close": 94.2293, "volume": 333.78, "close_time": 1643183999999}, {"open_time": 1643184000000, "open": 94.9117, "high": 96.3471, "low": 94.9117, "close": 96.0189, "volume": 388.35, "close_time": 1643187599999}, {"open_time": 1643187600000, "open": 96.3471, "high": 97.5297, "low": 95.4484, "close": 95.9333, "volume": 659.51, "close_time": 1643191199999}, {"open_time": 1643191200000, "open": 95.7146, "high": 97.5103, "low": 95.4836, "close": 97.2752, "volume": 405.76, "close_time": 1643194799999}, {"open_time": 1643194800000, "open": 97.4023, "high": 98.2224, "low": 96.48, "close": 97.9525, "volume": 603.32, "close_time": 1643198399999}, {"open_time": 1643198400000, "open": 97.7284, "high": 97.9898, "low": 96.2749, "close": 96.2749, "volume": 750.17, "close_time": 1643201999999}, {"open_time": 1643202000000, "open": 96.597, "high": 100.4496, "low": 96.0992, "close": 99.8508, "volume": 4848.31, "close_time": 1643205599999}, {"open_time": 1643205600000, "open": 99.5053, "high": 102.0049, "low": 99.5053, "close": 100.4888, "volume": 3171.33, "close_time": 1643209199999}, {"open_time": 1643209200000, "open": 100.4598, "high": 101.0457, "low": 97.7318, "close": 98.8241, "volume": 1660.75, "close_time": 1643212799999}, {"open_time": 1643212800000, "open": 98.5283, "high": 99.7813, "low": 98.4352, "close": 99.7813, "volume": 1089.13, "close_time": 1643216399999}, {"open_time": 1643216400000, "open": 99.8159, "high": 100.275, "low": 97.8395, "close": 98.4404, "volume": 1091.76, "close_time": 1643219999999}, {"open_time": 1643220000000, "open": 98.3653, "high": 99.0943, "low": 96.4392, "close": 97.9714, "volume": 2974.2, "close_time": 1643223599999}, {"open_time": 1643223600000, "open": 97.7772, "high": 104.3722, "low": 97.5407, "close": 98.0964, "volume": 12017.67, "close_time": 1643227199999}, {"open_time": 1643227200000, "open": 97.9718, "high": 97.9718, "low": 91.7832, "close": 94.2442, "volume": 5598.45, "close_time": 1643230799999}, {"open_time": 1643230800000, "open": 94.4749, "high": 94.7921, "low": 89.937, "close": 90.1451, "volume": 2044.93, "close_time": 1643234399999}, {"open_time": 1643234400000, "open": 89.8769, "high": 91.8327, "low": 89.2466, "close": 91.5226, "volume": 4475.48, "close_time": 1643237999999}, {"open_time": 1643238000000, "open": 91.8418, "high": 92.7587, "low": 91.6212, "close": 92.059, "volume": 1486.15, "close_time": 1643241599999}, {"open_time": 1643241600000, "open": 91.9058, "high": 93.6761, "low": 91.5177, "close": 92.8903, "volume": 1549.03, "close_time": 1643245199999}, {"open_time": 1643245200000, "open": 92.7234, "high": 92.7234, "low": 88.1801, "close": 88.4063, "volume": 19203.36, "close_time": 1643248799999}, {"open_time": 1643248800000, "open": 88.2562, "high": 88.2562, "low": 85.8661, "close": 87.9819, "volume": 2707.12, "close_time": 1643252399999}, {"open_time": 1643252400000, "open": 87.97, "high": 88.8566, "low": 85.72, "close": 86.7124, "volume": 1160.71, "close_time": 1643255999999}, {"open_time": 1643256000000, "open": 86.5707, "high": 88.2311, "low": 86.4849, "close": 87.7584, "volume": 1132.82, "close_time": 1643259599999}, {"open_time": 1643259600000, "open": 87.8671, "high": 89.3264, "low": 87.4691, "close": 88.3068, "volume": 1520.68, "close_time": 1643263199999}, {"open_time": 1643263200000, "open": 88.4584, "high": 88.8506, "low": 87.3317, "close": 88.7712, "volume": 772.58, "close_time": 1643266799999}, {"open_time": 1643266800000, "open": 88.646, "high": 89.8914, "low": 88.192, "close": 88.7834, "volume": 1183.49, "close_time": 1643270399999}, {"open_time": 1643270400000, "open": 88.861, "high": 90.0918, "low": 88.3454, "close": 89.9764, "volume": 775.68, "close_time": 1643273999999}, {"open_time": 1643274000000, "open": 89.9766, "high": 91.2582, "low": 89.5229, "close": 90.533, "volume": 900.8, "close_time": 1643277599999}, {"open_time": 1643277600000, "open": 90.1936, "high": 90.95, "low": 89.718, "close": 90.0785, "volume": 634.12, "close_time": 1643281199999}, {"open_time": 1643281200000, "open": 90.0998, "high": 91.3522, "low": 90.0998, "close": 91.2476, "volume": 589.05, "close_time": 1643284799999}, {"open_time": 1643284800000, "open": 91.2535, "high": 91.9906, "low": 90.7781, "close": 91.3777, "volume": 744.61, "close_time": 1643288399999}, {"open_time": 1643288400000, "open": 91.4913, "high": 93.2248, "low": 91.3399, "close": 92.8849, "volume": 1886.71, "close_time": 1643291999999}, {"open_time": 1643292000000, "open": 92.795, "high": 94.612, "low": 92.5078, "close": 93.5444, "volume": 2072.91, "close_time": 1643295599999}, {"open_time": 1643295600000, "open": 93.3724, "high": 94.149, "low": 91.95, "close": 92.3354, "volume": 1814.54, "close_time": 1643299199999}, {"open_time": 1643299200000, "open": 92.4147, "high": 93.4094, "low": 91.0482, "close": 92.4613, "volume": 1503.96, "close_time": 1643302799999}, {"open_time": 1643302800000, "open": 92.8365, "high": 92.8536, "low": 89.4176, "close": 90.5189, "volume": 2194.71, "close_time": 1643306399999}, {"open_time": 1643306400000, "open": 90.7522, "high": 91.3563, "low": 89.4864, "close": 90.8846, "volume": 2186.82, "close_time": 1643309999999}, {"open_time": 1643310000000, "open": 91.3736, "high": 91.6412, "low": 89.2523, "close": 89.8939, "volume": 2187.39, "close_time": 1643313599999}, {"open_time": 1643313600000, "open": 89.8361, "high": 90.6383, "low": 87.0967, "close": 87.1055, "volume": 2380.89, "close_time": 1643317199999}, {"open_time": 1643317200000, "open": 87.5576, "high": 88.0397, "low": 85.72, "close": 86.9947, "volume": 3598.24, "close_time": 1643320799999}, {"open_time": 1643320800000, "open": 86.8485, "high": 89.6653, "low": 85.8619, "close": 88.4199, "volume": 2302.73, "close_time": 1643324399999}, {"open_time": 1643324400000, "open": 88.6702, "high": 89.9922, "low": 88.4897, "close": 89.6075, "volume": 1163.55, "close_time": 1643327999999}, {"open_time": 1643328000000, "open": 89.4524, "high": 91.3736, "low": 88.8594, "close": 91.2426, "volume": 1995.77, "close_time": 1643331599999}, {"open_time": 1643331600000, "open": 91.3371, "high": 92.7463, "low": 89.0721, "close": 90.0869, "volume": 2187.85, "close_time": 1643335199999}, {"open_time": 1643335200000, "open": 89.9975, "high": 91.4635, "low": 88.7842, "close": 91.2541, "volume": 1291.33, "close_time": 1643338799999}, {"open_time": 1643338800000, "open": 91.3754, "high": 92.9334, "low": 91.1253, "close": 92.5805, "volume": 1912.9, "close_time": 1643342399999}, {"open_time": 1643342400000, "open": 92.3753, "high": 93.043, "low": 91.2993, "close": 92.1973, "volume": 1206.17, "close_time": 1643345999999}, {"open_time": 1643346000000, "open": 92.2019, "high": 93.4048, "low": 91.7618, "close": 92.9194, "volume": 719.19, "close_time": 1643349599999}, {"open_time": 1643349600000, "open": 92.9428, "high": 93.5647, "low": 90.7056, "close": 90.728, "volume": 1052.75, "close_time": 1643353199999}, {"open_time": 1643353200000, "open": 90.7368, "high": 91.6458, "low": 89.6182, "close": 89.6182, "volume": 1230.91, "close_time": 1643356799999}, {"open_time": 1643356800000, "open": 89.6953, "high": 90.297, "low": 88.9956, "close": 90.297, "volume": 1373.44, "close_time": 1643360399999}, {"open_time": 1643360400000, "open": 90.2632, "high": 90.9191, "low": 89.2247, "close": 89.6028, "volume": 675.67, "close_time": 1643363999999}, {"open_time": 1643364000000, "open": 89.5977, "high": 89.9348, "low": 88.2774, "close": 89.0388, "volume": 613.4, "close_time": 1643367599999}, {"open_time": 1643367600000, "open": 89.069, "high": 89.2581, "low": 87.6096, "close": 88.6641, "volume": 757.5, "close_time": 1643371199999}, {"open_time": 1643371200000, "open": 88.6059, "high": 89.1888, "low": 87.2608, "close": 87.5865, "volume": 779.4, "close_time": 1643374799999}, {"open_time": 1643374800000, "open": 87.617, "high": 89.9597, "low": 87.152, "close": 89.8348, "volume": 1080.58, "close_time": 1643378399999}, {"open_time": 1643378400000, "open": 89.8482, "high": 90.4668, "low": 88.2896, "close": 88.8265, "volume": 1101.29, "close_time": 1643381999999}, {"open_time": 1643382000000, "open": 88.8792, "high": 91.4195, "low": 88.635, "close": 90.9917, "volume": 2112.32, "close_time": 1643385599999}, {"open_time": 1643385600000, "open": 91.1138, "high": 92.6704, "low": 90.6715, "close": 91.5195, "volume": 2682.62, "close_time": 1643389199999}, {"open_time": 1643389200000, "open": 91.4869, "high": 91.8755, "low": 90.0971, "close": 90.743, "volume": 1145.34, "close_time": 1643392799999}, {"open_time": 1643392800000, "open": 90.7957, "high": 93.1425, "low": 90.728, "close": 92.3744, "volume": 2089.45, "close_time": 1643396399999}, {"open_time": 1643396400000, "open": 92.285, "high": 92.285, "low": 90.2278, "close": 91.6371, "volume": 1099.22, "close_time": 1643399999999}, {"open_time": 1643400000000, "open": 91.7139, "high": 93.0121, "low": 90.8459, "close": 92.2777, "volume": 2152.63, "close_time": 1643403599999}, {"open_time": 1643403600000, "open": 92.3209, "high": 93.4261, "low": 91.7987, "close": 92.0694, "volume": 2162.6, "close_time": 1643407199999}, {"open_time": 1643407200000, "open": 92.1218, "high": 92.2011, "low": 90.2871, "close": 90.2873, "volume": 340.07, "close_time": 1643410799999}, {"open_time": 1643410800000, "open": 90.7861, "high": 91.7567, "low": 90.367, "close": 91.3293, "volume": 1002.24, "close_time": 1643414399999}, {"open_time": 1643414400000, "open": 91.2781, "high": 93.75, "low": 90.9233, "close": 92.8101, "volume": 1874.06, "close_time": 1643417999999}, {"open_time": 1643418000000, "open": 92.8477, "high": 93.112, "low": 90.5595, "close": 91.2571, "volume": 1142.19, "close_time": 1643421599999}, {"open_time": 1643421600000, "open": 91.336, "high": 91.7792, "low": 90.7385, "close": 91.3736, "volume": 724.46, "close_time": 1643425199999}, {"open_time": 1643425200000, "open": 91.3691, "high": 92.3972, "low": 91.0774, "close": 92.1155, "volume": 371.94, "close_time": 1643428799999}, {"open_time": 1643428800000, "open": 92.1998, "high": 94.3797, "low": 91.9939, "close": 94.061, "volume": 1648.71, "close_time": 1643432399999}, {"open_time": 1643432400000, "open": 94.0518, "high": 95.2767, "low": 93.4007, "close": 95.2767, "volume": 1379.05, "close_time": 1643435999999}, {"open_time": 1643436000000, "open": 95.28, "high": 95.94, "low": 94.7073, "close": 95.3867, "volume": 740.28, "close_time": 1643439599999}, {"open_time": 1643439600000, "open": 95.5719, "high": 97.2486, "low": 95.5718, "close": 97.2486, "volume": 910.6, "close_time": 1643443199999}, {"open_time": 1643443200000, "open": 97.2486, "high": 97.5021, "low": 96.1765, "close": 96.3723, "volume": 2892.92, "close_time": 1643446799999}, {"open_time": 1643446800000, "open": 96.1603, "high": 97.6673, "low": 95.247, "close": 97.2233, "volume": 635.29, "close_time": 1643450399999}, {"open_time": 1643450400000, "open": 97.3769, "high": 97.4935, "low": 96.5779, "close": 96.9, "volume": 186.85, "close_time": 1643453999999}, {"open_time": 1643454000000, "open": 96.8423, "high": 96.8423, "low": 95.9407, "close": 96.4391, "volume": 264.55, "close_time": 1643457599999}, {"open_time": 1643457600000, "open": 96.5224, "high": 96.9601, "low": 95.9013, "close": 96.6406, "volume": 346.35, "close_time": 1643461199999}, {"open_time": 1643461200000, "open": 96.5076, "high": 98.836, "low": 96.0286, "close": 98.1051, "volume": 1205.41, "close_time": 1643464799999}, {"open_time": 1643464800000, "open": 98.2448, "high": 98.3019, "low": 94.7778, "close": 95.4364, "volume": 1329.79, "close_time": 1643468399999}, {"open_time": 1643468400000, "open": 95.2227, "high": 96.0208, "low": 93.9246, "close": 95.0251, "volume": 3435.0, "close_time": 1643471999999}, {"open_time": 1643472000000, "open": 95.25, "high": 95.25, "low": 93.4204, "close": 94.9451, "volume": 1727.04, "close_time": 1643475599999}, {"open_time": 1643475600000, "open": 94.9451, "high": 95.4472, "low": 93.7192, "close": 93.9241, "volume": 1165.6, "close_time": 1643479199999}, {"open_time": 1643479200000, "open": 94.101, "high": 95.2362, "low": 94.0766, "close": 94.741, "volume": 1083.4, "close_time": 1643482799999}, {"open_time": 1643482800000, "open": 94.8439, "high": 95.7447, "low": 94.7686, "close": 95.213, "volume": 980.22, "close_time": 1643486399999}, {"open_time": 1643486400000, "open": 95.182, "high": 96.9488, "low": 95.0594, "close": 95.7648, "volume": 1860.95, "close_time": 1643489999999}, {"open_time": 1643490000000, "open": 95.7052, "high": 96.7934, "low": 95.5515, "close": 96.2326, "volume": 1893.5, "close_time": 1643493599999}, {"open_time": 1643493600000, "open": 96.1605, "high": 96.1796, "low": 95.3632, "close": 95.4484, "volume": 570.9, "close_time": 1643497199999}, {"open_time": 1643497200000, "open": 95.3804, "high": 96.4685, "low": 94.6251, "close": 96.1396, "volume": 1301.6, "close_time": 1643500799999}, {"open_time": 1643500800000, "open": 96.1062, "high": 96.3422, "low": 93.6551, "close": 93.6551, "volume": 2101.6, "close_time": 1643504399999}, {"open_time": 1643504400000, "open": 93.8036, "high": 94.759, "low": 93.8036, "close": 94.6615, "volume": 1283.07, "close_time": 1643507999999}, {"open_time": 1643508000000, "open": 94.6279, "high": 94.8767, "low": 93.7547, "close": 94.6366, "volume": 725.46, "close_time": 1643511599999}, {"open_time": 1643511600000, "open": 94.7475, "high": 95.0506, "low": 94.277, "close": 94.4922, "volume": 583.18, "close_time": 1643515199999}, {"open_time": 1643515200000, "open": 94.5861, "high": 95.6492, "low": 94.3739, "close": 95.3341, "volume": 294.88, "close_time": 1643518799999}, {"open_time": 1643518800000, "open": 95.2477, "high": 96.1547, "low": 95.2178, "close": 96.046, "volume": 758.17, "close_time": 1643522399999}, {"open_time": 1643522400000, "open": 95.8243, "high": 96.6729, "low": 95.8243, "close": 96.6729, "volume": 632.43, "close_time": 1643525999999}, {"open_time": 1643526000000, "open": 96.3844, "high": 97.5731, "low": 96.3706, "close": 96.6389, "volume": 1281.04, "close_time": 1643529599999}, {"open_time": 1643529600000, "open": 96.8949, "high": 97.0571, "low": 95.6266, "close": 95.802, "volume": 492.49, "close_time": 1643533199999}, {"open_time": 1643533200000, "open": 95.7965, "high": 96.1275, "low": 95.1404, "close": 95.6395, "volume": 755.5, "close_time": 1643536799999}, {"open_time": 1643536800000, "open": 95.4392, "high": 96.4646, "low": 95.2773, "close": 96.4646, "volume": 352.97, "close_time": 1643540399999}, {"open_time": 1643540400000, "open": 96.4637, "high": 96.7133, "low": 95.6266, "close": 96.37, "volume": 356.54, "close_time": 1643543999999}, {"open_time": 1643544000000, "open": 96.2386, "high": 96.539, "low": 95.1545, "close": 95.2896, "volume": 153.66, "close_time": 1643547599999}, {"open_time": 1643547600000, "open": 95.3059, "high": 95.4767, "low": 94.6846, "close": 95.0065, "volume": 581.8, "close_time": 1643551199999}, {"open_time": 1643551200000, "open": 95.1248, "high": 95.1319, "low": 93.9217, "close": 94.7475, "volume": 532.76, "close_time": 1643554799999}, {"open_time": 1643554800000, "open": 94.7862, "high": 95.4032, "low": 94.4597, "close": 95.0253, "volume": 477.1, "close_time": 1643558399999}, {"open_time": 1643558400000, "open": 95.147, "high": 95.8662, "low": 94.4908, "close": 94.7524, "volume": 397.81, "close_time": 1643561999999}, {"open_time": 1643562000000, "open": 94.4317, "high": 95.2874, "low": 94.1332, "close": 95.1266, "volume": 375.71, "close_time": 1643565599999}, {"open_time": 1643565600000, "open": 94.8103, "high": 94.8103, "low": 94.2131, "close": 94.5575, "volume": 322.7, "close_time": 1643569199999}, {"open_time": 1643569200000, "open": 94.1625, "high": 94.1625, "low": 91.7326, "close": 92.0484, "volume": 1611.53, "close_time": 1643572799999}, {"open_time": 1643572800000, "open": 92.1, "high": 92.9892, "low": 91.3363, "close": 92.6788, "volume": 1132.82, "close_time": 1643576399999}, {"open_time": 1643576400000, "open": 92.524, "high": 92.7509, "low": 91.6243, "close": 92.4943, "volume": 915.78, "close_time": 1643579999999}, {"open_time": 1643580000000, "open": 92.6971, "high": 93.043, "low": 92.0915, "close": 93.043, "volume": 1453.12, "close_time": 1643583599999}, {"open_time": 1643583600000, "open": 93.0098, "high": 94.2058, "low": 92.9586, "close": 93.3645, "volume": 1403.92, "close_time": 1643587199999}, {"open_time": 1643587200000, "open": 93.4158, "high": 93.5, "low": 90.5131, "close": 91.1553, "volume": 3072.24, "close_time": 1643590799999}, {"open_time": 1643590800000, "open": 90.8293, "high": 91.2277, "low": 90.1936, "close": 90.2376, "volume": 1614.77, "close_time": 1643594399999}, {"open_time": 1643594400000, "open": 90.1752, "high": 91.2751, "low": 89.3097, "close": 90.8391, "volume": 1611.87, "close_time": 1643597999999}, {"open_time": 1643598000000, "open": 90.7652, "high": 91.0909, "low": 90.4423, "close": 90.8317, "volume": 499.84, "close_time": 1643601599999}, {"open_time": 1643601600000, "open": 90.6816, "high": 90.6816, "low": 89.2175, "close": 89.8771, "volume": 1141.11, "close_time": 1643605199999}, {"open_time": 1643605200000, "open": 89.877, "high": 90.3578, "low": 89.4776, "close": 90.1783, "volume": 331.57, "close_time": 1643608799999}, {"open_time": 1643608800000, "open": 90.3729, "high": 90.4472, "low": 89.8969, "close": 89.8969, "volume": 75.45, "close_time": 1643612399999}, {"open_time": 1643612400000, "open": 89.8694, "high": 90.4206, "low": 89.758, "close": 90.1651, "volume": 344.22, "close_time": 1643615999999}, {"open_time": 1643616000000, "open": 90.2432, "high": 90.6383, "low": 90.1797, "close": 90.2273, "volume": 96.43, "close_time": 1643619599999}, {"open_time": 1643619600000, "open": 90.3178, "high": 90.8518, "low": 89.9912, "close": 90.8306, "volume": 222.3, "close_time": 1643623199999}, {"open_time": 1643623200000, "open": 90.6509, "high": 91.614, "low": 90.4466, "close": 91.4839, "volume": 150.81, "close_time": 1643626799999}, {"open_time": 1643626800000, "open": 91.5241, "high": 91.7138, "low": 90.2664, "close": 91.7138, "volume": 194.59, "close_time": 1643630399999}, {"open_time": 1643630400000, "open": 91.4294, "high": 91.8479, "low": 90.4292, "close": 91.0195, "volume": 273.18, "close_time": 1643633999999}, {"open_time": 1643634000000, "open": 91.1255, "high": 92.1583, "low": 90.3947, "close": 92.0302, "volume": 596.32, "close_time": 1643637599999}, {"open_time": 1643637600000, "open": 91.9749, "high": 92.75, "low": 91.2412, "close": 92.5537, "volume": 531.74, "close_time": 1643641199999}, {"open_time": 1643641200000, "open": 92.6095, "high": 96.0037, "low": 92.4708, "close": 95.2089, "volume": 2846.1, "close_time": 1643644799999}, {"open_time": 1643644800000, "open": 95.5111, "high": 98.7087, "low": 95.0379, "close": 97.6412, "volume": 2432.27, "close_time": 1643648399999}, {"open_time": 1643648400000, "open": 97.7967, "high": 98.3645, "low": 97.022, "close": 97.6427, "volume": 1569.48, "close_time": 1643651999999}, {"open_time": 1643652000000, "open": 97.5927, "high": 98.0, "low": 97.0571, "close": 97.5858, "volume": 645.93, "close_time": 1643655599999}, {"open_time": 1643655600000, "open": 97.7307, "high": 98.5857, "low": 97.3247, "close": 98.4248, "volume": 1342.67, "close_time": 1643659199999}, {"open_time": 1643659200000, "open": 98.3866, "high": 99.3457, "low": 97.4481, "close": 98.2301, "volume": 1473.37, "close_time": 1643662799999}, {"open_time": 1643662800000, "open": 98.1864, "high": 99.9183, "low": 98.1287, "close": 99.3084, "volume": 896.96, "close_time": 1643666399999}, {"open_time": 1643666400000, "open": 99.2776, "high": 101.3344, "low": 98.9369, "close": 99.9659, "volume": 2304.3, "close_time": 1643669999999}, {"open_time": 1643670000000, "open": 99.9974, "high": 100.2346, "low": 99.0, "close": 99.4025, "volume": 1053.95, "close_time": 1643673599999}, {"open_time": 1643673600000, "open": 99.5963, "high": 101.2461, "low": 99.0848, "close": 100.2922, "volume": 3050.51, "close_time": 1643677199999}, {"open_time": 1643677200000, "open": 100.6, "high": 102.8092, "low": 100.4868, "close": 102.101, "volume": 2601.71, "close_time": 1643680799999}, {"open_time": 1643680800000, "open": 102.1196, "high": 102.6343, "low": 101.7102, "close": 102.2847, "volume": 1552.44, "close_time": 1643684399999}, {"open_time": 1643684400000, "open": 102.3922, "high": 108.0504, "low": 102.3922, "close": 107.0304, "volume": 8269.71, "close_time": 1643687999999}, {"open_time": 1643688000000, "open": 107.0612, "high": 107.558, "low": 105.4009, "close": 106.1604, "volume": 2229.62, "close_time": 1643691599999}, {"open_time": 1643691600000, "open": 106.0295, "high": 106.2398, "low": 105.0054, "close": 105.0054, "volume": 616.42, "close_time": 1643695199999}, {"open_time": 1643695200000, "open": 104.9932, "high": 105.8146, "low": 104.647, "close": 105.0612, "volume": 1385.27, "close_time": 1643698799999}, {"open_time": 1643698800000, "open": 105.2737, "high": 105.8316, "low": 105.1618, "close": 105.2464, "volume": 617.86, "close_time": 1643702399999}, {"open_time": 1643702400000, "open": 105.4067, "high": 107.5464, "low": 105.4067, "close": 107.336, "volume": 1771.86, "close_time": 1643705999999}, {"open_time": 1643706000000, "open": 107.5567, "high": 109.1065, "low": 103.817, "close": 104.4007, "volume": 4049.3, "close_time": 1643709599999}, {"open_time": 1643709600000, "open": 104.3919, "high": 106.3021, "low": 104.0406, "close": 106.1118, "volume": 1408.03, "close_time": 1643713199999}, {"open_time": 1643713200000, "open": 106.1602, "high": 107.8202, "low": 105.7345, "close": 106.4662, "volume": 2190.44, "close_time": 1643716799999}, {"open_time": 1643716800000, "open": 106.4289, "high": 107.5373, "low": 105.9893, "close": 107.1732, "volume": 3083.67, "close_time": 1643720399999}, {"open_time": 1643720400000, "open": 107.1733, "high": 108.6028, "low": 106.0448, "close": 108.1252, "volume": 2038.76, "close_time": 1643723999999}, {"open_time": 1643724000000, "open": 108.0034, "high": 110.9036, "low": 107.2303, "close": 108.0501, "volume": 4942.76, "close_time": 1643727599999}, {"open_time": 1643727600000, "open": 108.0701, "high": 109.0394, "low": 106.1163, "close": 108.7315, "volume": 3680.42, "close_time": 1643731199999}, {"open_time": 1643731200000, "open": 108.8062, "high": 113.5444, "low": 108.8062, "close": 112.8243, "volume": 5767.4, "close_time": 1643734799999}, {"open_time": 1643734800000, "open": 112.8243, "high": 113.5146, "low": 110.3216, "close": 111.5797, "volume": 4492.38, "close_time": 1643738399999}, {"open_time": 1643738400000, "open": 111.6076, "high": 112.6603, "low": 110.8655, "close": 111.4341, "volume": 2154.96, "close_time": 1643741999999}, {"open_time": 1643742000000, "open": 111.5486, "high": 111.898, "low": 107.8846, "close": 107.8846, "volume": 3102.12, "close_time": 1643745599999}, {"open_time": 1643745600000, "open": 107.8787, "high": 111.5229, "low": 107.8787, "close": 109.9625, "volume": 2925.46, "close_time": 1643749199999}, {"open_time": 1643749200000, "open": 110.0352, "high": 112.288, "low": 110.0352, "close": 111.7399, "volume": 2629.65, "close_time": 1643752799999}, {"open_time": 1643752800000, "open": 111.6756, "high": 111.7783, "low": 109.1705, "close": 109.9345, "volume": 908.58, "close_time": 1643756399999}, {"open_time": 1643756400000, "open": 109.7777, "high": 110.9809, "low": 108.9343, "close": 109.8013, "volume": 917.22, "close_time": 1643759999999}, {"open_time": 1643760000000, "open": 110.2498, "high": 111.3725, "low": 108.195, "close": 110.0166, "volume": 3822.26, "close_time": 1643763599999}, {"open_time": 1643763600000, "open": 109.8904, "high": 110.4311, "low": 108.2473, "close": 108.6684, "volume": 2156.48, "close_time": 1643767199999}, {"open_time": 1643767200000, "open": 108.8755, "high": 109.9369, "low": 108.5257, "close": 109.7405, "volume": 760.83, "close_time": 1643770799999}, {"open_time": 1643770800000, "open": 109.7405, "high": 112.3704, "low": 109.651, "close": 110.7262, "volume": 2322.26, "close_time": 1643774399999}, {"open_time": 1643774400000, "open": 110.64, "high": 110.7661, "low": 109.1589, "close": 109.1915, "volume": 1765.42, "close_time": 1643777999999}, {"open_time": 1643778000000, "open": 109.1775, "high": 109.6739, "low": 108.7046, "close": 109.6739, "volume": 677.96, "close_time": 1643781599999}, {"open_time": 1643781600000, "open": 109.71, "high": 110.4847, "low": 108.322, "close": 108.8939, "volume": 1041.51, "close_time": 1643785199999}, {"open_time": 1643785200000, "open": 109.1065, "high": 109.5806, "low": 107.5829, "close": 108.5733, "volume": 1240.12, "close_time": 1643788799999}, {"open_time": 1643788800000, "open": 108.5679, "high": 109.8579, "low": 108.4279, "close": 109.4608, "volume": 548.35, "close_time": 1643792399999}, {"open_time": 1643792400000, "open": 109.3239, "high": 110.5167, "low": 109.2097, "close": 110.5165, "volume": 419.86, "close_time": 1643795999999}, {"open_time": 1643796000000, "open": 110.535, "high": 110.5459, "low": 109.767, "close": 110.1574, "volume": 227.85, "close_time": 1643799599999}, {"open_time": 1643799600000, "open": 109.9, "high": 110.5353, "low": 109.5854, "close": 110.0071, "volume": 167.94, "close_time": 1643803199999}, {"open_time": 1643803200000, "open": 110.1329, "high": 111.9286, "low": 110.1129, "close": 111.6991, "volume": 1114.45, "close_time": 1643806799999}, {"open_time": 1643806800000, "open": 111.7534, "high": 112.2618, "low": 109.0873, "close": 109.0873, "volume": 1087.05, "close_time": 1643810399999}, {"open_time": 1643810400000, "open": 109.0727, "high": 109.6481, "low": 105.277, "close": 105.865, "volume": 2781.69, "close_time": 1643813999999}, {"open_time": 1643814000000, "open": 105.8802, "high": 106.9899, "low": 105.5596, "close": 105.7773, "volume": 2248.99, "close_time": 1643817599999}, {"open_time": 1643817600000, "open": 105.7771, "high": 105.904, "low": 103.6407, "close": 105.4696, "volume": 3064.49, "close_time": 1643821199999}, {"open_time": 1643821200000, "open": 105.4358, "high": 106.4871, "low": 104.8974, "close": 105.8621, "volume": 1822.35, "close_time": 1643824799999}, {"open_time": 1643824800000, "open": 105.8517, "high": 109.9268, "low": 105.4471, "close": 109.7154, "volume": 2756.34, "close_time": 1643828399999}, {"open_time": 1643828400000, "open": 109.8415, "high": 111.9541, "low": 109.551, "close": 109.9998, "volume": 3570.82, "close_time": 1643831999999}, {"open_time": 1643832000000, "open": 110.0233, "high": 110.0274, "low": 103.3537, "close": 104.246, "volume": 7324.95, "close_time": 1643835599999}, {"open_time": 1643835600000, "open": 104.5432, "high": 104.9214, "low": 99.0012, "close": 100.2497, "volume": 9611.35, "close_time": 1643839199999}, {"open_time": 1643839200000, "open": 100.2447, "high": 103.6552, "low": 97.0, "close": 101.2176, "volume": 6949.97, "close_time": 1643842799999}, {"open_time": 1643842800000, "open": 101.238, "high": 102.968, "low": 100.6293, "close": 101.8764, "volume": 2657.58, "close_time": 1643846399999}, {"open_time": 1643846400000, "open": 101.6419, "high": 103.0931, "low": 101.1639, "close": 101.2176, "volume": 1618.07, "close_time": 1643849999999}, {"open_time": 1643850000000, "open": 101.1843, "high": 102.5236, "low": 98.3943, "close": 99.4454, "volume": 2680.36, "close_time": 1643853599999}, {"open_time": 1643853600000, "open": 99.2939, "high": 100.1644, "low": 98.2812, "close": 99.9565, "volume": 1708.24, "close_time": 1643857199999}, {"open_time": 1643857200000, "open": 99.8478, "high": 99.9279, "low": 97.0, "close": 97.4231, "volume": 9880.84, "close_time": 1643860799999}, {"open_time": 1643860800000, "open": 97.2818, "high": 98.628, "low": 97.2329, "close": 98.0928, "volume": 1475.43, "close_time": 1643864399999}, {"open_time": 1643864400000, "open": 97.9322, "high": 99.309, "low": 97.5798, "close": 99.0409, "volume": 1168.19, "close_time": 1643867999999}, {"open_time": 1643868000000, "open": 98.6935, "high": 98.744, "low": 97.6523, "close": 98.1614, "volume": 1670.29, "close_time": 1643871599999}, {"open_time": 1643871600000, "open": 98.563, "high": 99.5, "low": 98.563, "close": 99.5, "volume": 525.44, "close_time": 1643875199999}, {"open_time": 1643875200000, "open": 99.3596, "high": 100.0251, "low": 98.0928, "close": 98.9691, "volume": 1270.5, "close_time": 1643878799999}, {"open_time": 1643878800000, "open": 98.9142, "high": 98.9142, "low": 95.0278, "close": 95.341, "volume": 4047.22, "close_time": 1643882399999}, {"open_time": 1643882400000, "open": 95.1111, "high": 95.64, "low": 94.151, "close": 94.5375, "volume": 3705.0, "close_time": 1643885999999}, {"open_time": 1643886000000, "open": 94.6078, "high": 97.8234, "low": 94.2131, "close": 97.4777, "volume": 2888.35, "close_time": 1643889599999}, {"open_time": 1643889600000, "open": 97.3243, "high": 97.3243, "low": 94.2852, "close": 96.7251, "volume": 3303.79, "close_time": 1643893199999}, {"open_time": 1643893200000, "open": 96.7598, "high": 97.3777, "low": 95.4484, "close": 96.2777, "volume": 1419.13, "close_time": 1643896799999}, {"open_time": 1643896800000, "open": 96.4646, "high": 98.186, "low": 95.855, "close": 96.9427, "volume": 2469.13, "close_time": 1643900399999}, {"open_time": 1643900400000, "open": 96.6031, "high": 98.9691, "low": 96.6031, "close": 98.3271, "volume": 3318.18, "close_time": 1643903999999}, {"open_time": 1643904000000, "open": 98.4035, "high": 99.1985, "low": 97.0571, "close": 97.0571, "volume": 1365.6, "close_time": 1643907599999}, {"open_time": 1643907600000, "open": 97.0936, "high": 98.0558, "low": 96.1573, "close": 97.8385, "volume": 1164.9, "close_time": 1643911199999}, {"open_time": 1643911200000, "open": 97.5665, "high": 97.9808, "low": 96.8451, "close": 97.5958, "volume": 429.07, "close_time": 1643914799999}, {"open_time": 1643914800000, "open": 97.3243, "high": 97.7567, "low": 95.8797, "close": 96.7904, "volume": 935.18, "close_time": 1643918399999}, {"open_time": 1643918400000, "open": 96.9488, "high": 97.3777, "low": 95.7599, "close": 96.6433, "volume": 1709.2, "close_time": 1643921999999}, {"open_time": 1643922000000, "open": 96.8964, "high": 101.182, "low": 96.8964, "close": 100.5695, "volume": 5844.28, "close_time": 1643925599999}, {"open_time": 1643925600000, "open": 100.5298, "high": 101.1626, "low": 99.7556, "close": 100.6499, "volume": 2138.13, "close_time": 1643929199999}, {"open_time": 1643929200000, "open": 100.5452, "high": 102.2361, "low": 100.0842, "close": 101.6642, "volume": 1546.08, "close_time": 1643932799999}, {"open_time": 1643932800000, "open": 101.8567, "high": 101.9937, "low": 100.3579, "close": 101.417, "volume": 1177.28, "close_time": 1643936399999}, {"open_time": 1643936400000, "open": 101.281, "high": 101.4453, "low": 100.4594, "close": 101.0099, "volume": 401.26, "close_time": 1643939999999}, {"open_time": 1643940000000, "open": 101.0099, "high": 103.3252, "low": 100.869, "close": 102.5662, "volume": 1565.18, "close_time": 1643943599999}, {"open_time": 1643943600000, "open": 102.5659, "high": 103.8163, "low": 102.3337, "close": 102.3337, "volume": 1432.96, "close_time": 1643947199999}, {"open_time": 1643947200000, "open": 102.6085, "high": 102.7338, "low": 101.7256, "close": 102.496, "volume": 1340.18, "close_time": 1643950799999}, {"open_time": 1643950800000, "open": 102.5182, "high": 105.6596, "low": 102.4111, "close": 104.9288, "volume": 2914.75, "close_time": 1643954399999}, {"open_time": 1643954400000, "open": 105.012, "high": 106.5598, "low": 105.012, "close": 106.1538, "volume": 3041.52, "close_time": 1643957999999}, {"open_time": 1643958000000, "open": 106.3952, "high": 106.9447, "low": 104.6594, "close": 104.8266, "volume": 1929.41, "close_time": 1643961599999}, {"open_time": 1643961600000, "open": 105.0263, "high": 106.0527, "low": 104.9925, "close": 106.0312, "volume": 918.3, "close_time": 1643965199999}, {"open_time": 1643965200000, "open": 106.0912, "high": 106.5659, "low": 105.6112, "close": 106.1996, "volume": 1031.96, "close_time": 1643968799999}, {"open_time": 1643968800000, "open": 106.1549, "high": 106.9272, "low": 104.5586, "close": 105.5491, "volume": 1256.81, "close_time": 1643972399999}, {"open_time": 1643972400000, "open": 105.4526, "high": 105.8906, "low": 104.6783, "close": 104.8221, "volume": 779.65, "close_time": 1643975999999}, {"open_time": 1643976000000, "open": 104.7556, "high": 105.279, "low": 103.7471, "close": 104.2331, "volume": 1101.55, "close_time": 1643979599999}, {"open_time": 1643979600000, "open": 104.3118, "high": 104.9007, "low": 101.7274, "close": 102.6956, "volume": 1769.0, "close_time": 1643983199999}, {"open_time": 1643983200000, "open": 102.6823, "high": 104.9214, "low": 102.0733, "close": 103.8124, "volume": 2738.35, "close_time": 1643986799999}, {"open_time": 1643986800000, "open": 104.0505, "high": 109.7404, "low": 103.8024, "close": 106.9529, "volume": 7600.35, "close_time": 1643990399999}, {"open_time": 1643990400000, "open": 107.095, "high": 111.3919, "low": 107.095, "close": 109.6056, "volume": 7170.89, "close_time": 1643993999999}, {"open_time": 1643994000000, "open": 109.7778, "high": 110.2894, "low": 108.7927, "close": 109.7341, "volume": 2763.57, "close_time": 1643997599999}, {"open_time": 1643997600000, "open": 109.8258, "high": 110.1032, "low": 108.0989, "close": 109.6063, "volume": 2262.88, "close_time": 1644001199999}, {"open_time": 1644001200000, "open": 109.47, "high": 110.7272, "low": 108.5444, "close": 110.6189, "volume": 1994.13, "close_time": 1644004799999}, {"open_time": 1644004800000, "open": 110.723, "high": 111.0355, "low": 109.9148, "close": 110.5353, "volume": 1891.13, "close_time": 1644008399999}, {"open_time": 1644008400000, "open": 110.537, "high": 110.9349, "low": 109.4514, "close": 110.9349, "volume": 2642.64, "close_time": 1644011999999}, {"open_time": 1644012000000, "open": 110.8288, "high": 110.8288, "low": 109.3589, "close": 110.2689, "volume": 904.0, "close_time": 1644015599999}, {"open_time": 1644015600000, "open": 110.0174, "high": 112.8023, "low": 109.878, "close": 112.4851, "volume": 1749.38, "close_time": 1644019199999}, {"open_time": 1644019200000, "open": 112.6436, "high": 112.9833, "low": 110.8357, "close": 111.3712, "volume": 3014.56, "close_time": 1644022799999}, {"open_time": 1644022800000, "open": 111.2099, "high": 111.5264, "low": 110.2194, "close": 110.9873, "volume": 1834.5, "close_time": 1644026399999}, {"open_time": 1644026400000, "open": 110.8376, "high": 111.7258, "low": 110.6915, "close": 111.1158, "volume": 1095.11, "close_time": 1644029999999}, {"open_time": 1644030000000, "open": 111.44, "high": 114.1965, "low": 111.44, "close": 114.0451, "volume": 1756.85, "close_time": 1644033599999}, {"open_time": 1644033600000, "open": 114.2022, "high": 115.8722, "low": 113.5758, "close": 115.8611, "volume": 2727.28, "close_time": 1644037199999}, {"open_time": 1644037200000, "open": 115.8779, "high": 117.8487, "low": 115.1961, "close": 116.3307, "volume": 1960.27, "close_time": 1644040799999}, {"open_time": 1644040800000, "open": 116.4572, "high": 118.6309, "low": 116.4175, "close": 116.6906, "volume": 1853.3, "close_time": 1644044399999}, {"open_time": 1644044400000, "open": 116.7387, "high": 117.1331, "low": 115.3643, "close": 115.6356, "volume": 1126.23, "close_time": 1644047999999}, {"open_time": 1644048000000, "open": 115.6184, "high": 116.9263, "low": 115.4047, "close": 115.9589, "volume": 953.27, "close_time": 1644051599999}, {"open_time": 1644051600000, "open": 115.9169, "high": 116.1845, "low": 114.6791, "close": 115.7133, "volume": 660.84, "close_time": 1644055199999}, {"open_time": 1644055200000, "open": 115.4128, "high": 115.9569, "low": 114.5273, "close": 115.2965, "volume": 734.32, "close_time": 1644058799999}, {"open_time": 1644058800000, "open": 115.2965, "high": 115.6718, "low": 114.6381, "close": 115.135, "volume": 643.66, "close_time": 1644062399999}, {"open_time": 1644062400000, "open": 114.9458, "high": 115.3296, "low": 114.2534, "close": 114.3, "volume": 1741.35, "close_time": 1644065999999}, {"open_time": 1644066000000, "open": 114.3, "high": 115.2554, "low": 114.2781, "close": 115.2554, "volume": 652.39, "close_time": 1644069599999}, {"open_time": 1644069600000, "open": 114.6509, "high": 116.3481, "low": 114.4792, "close": 115.1345, "volume": 842.49, "close_time": 1644073199999}, {"open_time": 1644073200000, "open": 115.0, "high": 117.1609, "low": 114.3358, "close": 115.9756, "volume": 2070.15, "close_time": 1644076799999}, {"open_time": 1644076800000, "open": 116.1854, "high": 116.1971, "low": 112.3231, "close": 112.7025, "volume": 1765.93, "close_time": 1644080399999}, {"open_time": 1644080400000, "open": 113.0515, "high": 114.7986, "low": 110.7301, "close": 114.0376, "volume": 3500.38, "close_time": 1644083999999}, {"open_time": 1644084000000, "open": 113.9273, "high": 114.431, "low": 112.4048, "close": 113.3588, "volume": 886.45, "close_time": 1644087599999}, {"open_time": 1644087600000, "open": 113.0467, "high": 113.8319, "low": 111.9456, "close": 113.5497, "volume": 1135.91, "close_time": 1644091199999}, {"open_time": 1644091200000, "open": 113.4207, "high": 114.3061, "low": 112.8596, "close": 114.0344, "volume": 756.28, "close_time": 1644094799999}, {"open_time": 1644094800000, "open": 114.2742, "high": 114.431, "low": 113.5027, "close": 114.3787, "volume": 410.8, "close_time": 1644098399999}, {"open_time": 1644098400000, "open": 113.9537, "high": 115.0268, "low": 113.9537, "close": 114.7349, "volume": 365.63, "close_time": 1644101999999}, {"open_time": 1644102000000, "open": 114.6789, "high": 115.6894, "low": 113.319, "close": 113.7974, "volume": 621.15, "close_time": 1644105599999}, {"open_time": 1644105600000, "open": 114.0763, "high": 115.2448, "low": 113.7339, "close": 114.3531, "volume": 396.53, "close_time": 1644109199999}, {"open_time": 1644109200000, "open": 114.5429, "high": 115.7326, "low": 114.5429, "close": 115.2723, "volume": 512.72, "close_time": 1644112799999}, {"open_time": 1644112800000, "open": 115.2955, "high": 115.2955, "low": 114.2964, "close": 114.6059, "volume": 228.36, "close_time": 1644116399999}, {"open_time": 1644116400000, "open": 114.5288, "high": 115.2819, "low": 114.4304, "close": 114.4304, "volume": 267.51, "close_time": 1644119999999}, {"open_time": 1644120000000, "open": 114.5715, "high": 114.9058, "low": 112.2219, "close": 113.8432, "volume": 1108.07, "close_time": 1644123599999}, {"open_time": 1644123600000, "open": 113.8524, "high": 113.95, "low": 113.0287, "close": 113.4584, "volume": 441.83, "close_time": 1644127199999}, {"open_time": 1644127200000, "open": 113.2029, "high": 113.237, "low": 112.263, "close": 112.7306, "volume": 251.45, "close_time": 1644130799999}, {"open_time": 1644130800000, "open": 112.6614, "high": 114.431, "low": 112.4513, "close": 114.3813, "volume": 778.86, "close_time": 1644134399999}, {"open_time": 1644134400000, "open": 114.4391, "high": 114.7977, "low": 113.6175, "close": 114.563, "volume": 412.58, "close_time": 1644137999999}, {"open_time": 1644138000000, "open": 114.4354, "high": 115.7326, "low": 114.2514, "close": 115.6786, "volume": 734.58, "close_time": 1644141599999}, {"open_time": 1644141600000, "open": 115.6894, "high": 116.0494, "low": 114.5654, "close": 114.6104, "volume": 430.77, "close_time": 1644145199999}, {"open_time": 1644145200000, "open": 114.7383, "high": 114.9754, "low": 113.9886, "close": 114.189, "volume": 355.84, "close_time": 1644148799999}, {"open_time": 1644148800000, "open": 114.4422, "high": 115.0123, "low": 113.8066, "close": 114.4803, "volume": 343.82, "close_time": 1644152399999}, {"open_time": 1644152400000, "open": 114.5746, "high": 114.9027, "low": 113.8, "close": 114.25, "volume": 402.5, "close_time": 1644155999999}, {"open_time": 1644156000000, "open": 114.2574, "high": 115.8836, "low": 112.3145, "close": 112.9385, "volume": 2028.4, "close_time": 1644159599999}, {"open_time": 1644159600000, "open": 112.819, "high": 113.3215, "low": 111.4627, "close": 113.1057, "volume": 882.66, "close_time": 1644163199999}, {"open_time": 1644163200000, "open": 113.0225, "high": 113.794, "low": 112.4891, "close": 113.6566, "volume": 524.25, "close_time": 1644166799999}, {"open_time": 1644166800000, "open": 113.583, "high": 114.4778, "low": 113.4349, "close": 113.6147, "volume": 722.72, "close_time": 1644170399999}, {"open_time": 1644170400000, "open": 113.6903, "high": 113.7877, "low": 112.0829, "close": 112.2961, "volume": 423.58, "close_time": 1644173999999}, {"open_time": 1644174000000, "open": 112.158, "high": 113.1294, "low": 112.0598, "close": 112.7681, "volume": 581.51, "close_time": 1644177599999}, {"open_time": 1644177600000, "open": 112.7368, "high": 113.2367, "low": 112.0829, "close": 112.6607, "volume": 569.87, "close_time": 1644181199999}, {"open_time": 1644181200000, "open": 112.6808, "high": 113.2484, "low": 112.2276, "close": 112.881, "volume": 210.34, "close_time": 1644184799999}, {"open_time": 1644184800000, "open": 112.7354, "high": 113.143, "low": 112.4387, "close": 112.5871, "volume": 773.61, "close_time": 1644188399999}, {"open_time": 1644188400000, "open": 113.0515, "high": 115.5725, "low": 112.9304, "close": 115.2309, "volume": 1967.46, "close_time": 1644191999999}, {"open_time": 1644192000000, "open": 115.2047, "high": 115.6392, "low": 112.7589, "close": 113.7341, "volume": 1910.55, "close_time": 1644195599999}, {"open_time": 1644195600000, "open": 113.858, "high": 114.2627, "low": 113.0159, "close": 113.8698, "volume": 714.17, "close_time": 1644199199999}, {"open_time": 1644199200000, "open": 114.0407, "high": 115.8077, "low": 113.7287, "close": 114.91, "volume": 1178.62, "close_time": 1644202799999}, {"open_time": 1644202800000, "open": 115.0123, "high": 119.6513, "low": 114.9275, "close": 119.3284, "volume": 3241.49, "close_time": 1644206399999}, {"open_time": 1644206400000, "open": 119.3401, "high": 119.947, "low": 118.4036, "close": 119.0211, "volume": 1609.53, "close_time": 1644209999999}, {"open_time": 1644210000000, "open": 118.9539, "high": 119.17, "low": 117.7858, "close": 118.2143, "volume": 1030.83, "close_time": 1644213599999}, {"open_time": 1644213600000, "open": 118.2111, "high": 118.5367, "low": 117.7819, "close": 118.4509, "volume": 838.56, "close_time": 1644217199999}, {"open_time": 1644217200000, "open": 118.45, "high": 118.45, "low": 117.0334, "close": 117.3769, "volume": 619.4, "close_time": 1644220799999}, {"open_time": 1644220800000, "open": 117.1714, "high": 117.3583, "low": 116.0059, "close": 117.3432, "volume": 672.95, "close_time": 1644224399999}, {"open_time": 1644224400000, "open": 117.0324, "high": 117.2382, "low": 115.537, "close": 116.6183, "volume": 933.54, "close_time": 1644227999999}, {"open_time": 1644228000000, "open": 116.589, "high": 117.3432, "low": 116.0505, "close": 116.7321, "volume": 248.33, "close_time": 1644231599999}, {"open_time": 1644231600000, "open": 117.257, "high": 117.8221, "low": 116.9852, "close": 117.5924, "volume": 421.69, "close_time": 1644235199999}, {"open_time": 1644235200000, "open": 117.6824, "high": 117.8986, "low": 116.6146, "close": 117.3392, "volume": 692.21, "close_time": 1644238799999}, {"open_time": 1644238800000, "open": 117.2963, "high": 118.6396, "low": 117.1868, "close": 118.3201, "volume": 346.71, "close_time": 1644242399999}, {"open_time": 1644242400000, "open": 118.4957, "high": 121.1132, "low": 118.1246, "close": 120.8747, "volume": 1692.7, "close_time": 1644245999999}, {"open_time": 1644246000000, "open": 120.8481, "high": 121.7137, "low": 118.6726, "close": 121.5425, "volume": 2459.94, "close_time": 1644249599999}, {"open_time": 1644249600000, "open": 121.3257, "high": 121.9157, "low": 119.2806, "close": 120.2163, "volume": 2398.21, "close_time": 1644253199999}, {"open_time": 1644253200000, "open": 120.2163, "high": 121.2309, "low": 118.6243, "close": 121.067, "volume": 5241.79, "close_time": 1644256799999}, {"open_time": 1644256800000, "open": 121.0414, "high": 121.5569, "low": 119.3303, "close": 119.7461, "volume": 1499.43, "close_time": 1644260399999}, {"open_time": 1644260400000, "open": 119.8039, "high": 121.0301, "low": 119.6256, "close": 120.118, "volume": 979.0, "close_time": 1644263999999}, {"open_time": 1644264000000, "open": 120.0123, "high": 120.9678, "low": 117.3953, "close": 118.6352, "volume": 2442.46, "close_time": 1644267599999}, {"open_time": 1644267600000, "open": 118.7109, "high": 118.8592, "low": 116.5859, "close": 117.8312, "volume": 1783.34, "close_time": 1644271199999}, {"open_time": 1644271200000, "open": 118.0496, "high": 118.6, "low": 117.291, "close": 118.0675, "volume": 1215.11, "close_time": 1644274799999}, {"open_time": 1644274800000, "open": 117.8221, "high": 118.3139, "low": 116.6657, "close": 117.2724, "volume": 1882.95, "close_time": 1644278399999}, {"open_time": 1644278400000, "open": 117.7301, "high": 117.9734, "low": 115.475, "close": 116.6283, "volume": 1525.48, "close_time": 1644281999999}, {"open_time": 1644282000000, "open": 116.8472, "high": 118.7728, "low": 116.8472, "close": 118.6313, "volume": 975.16, "close_time": 1644285599999}, {"open_time": 1644285600000, "open": 118.7728, "high": 118.9835, "low": 116.717, "close": 117.0531, "volume": 1627.13, "close_time": 1644289199999}, {"open_time": 1644289200000, "open": 116.8863, "high": 117.5523, "low": 116.4546, "close": 117.5465, "volume": 540.21, "close_time": 1644292799999}, {"open_time": 1644292800000, "open": 117.5479, "high": 118.5613, "low": 117.425, "close": 118.2846, "volume": 523.43, "close_time": 1644296399999}, {"open_time": 1644296400000, "open": 118.2203, "high": 119.5871, "low": 118.076, "close": 119.0015, "volume": 1022.09, "close_time": 1644299999999}, {"open_time": 1644300000000, "open": 118.7512, "high": 120.297, "low": 117.0639, "close": 118.2846, "volume": 1357.98, "close_time": 1644303599999}, {"open_time": 1644303600000, "open": 117.6717, "high": 117.9449, "low": 116.8857, "close": 117.7292, "volume": 166.28, "close_time": 1644307199999}, {"open_time": 1644307200000, "open": 117.5317, "high": 117.5317, "low": 113.588, "close": 114.2534, "volume": 2041.7, "close_time": 1644310799999}, {"open_time": 1644310800000, "open": 114.2348, "high": 114.6606, "low": 112.1334, "close": 113.8231, "volume": 631.88, "close_time": 1644314399999}, {"open_time": 1644314400000, "open": 114.2684, "high": 114.3004, "low": 112.8083, "close": 113.7977, "volume": 299.19, "close_time": 1644317999999}, {"open_time": 1644318000000, "open": 113.7846, "high": 114.3831, "low": 113.5846, "close": 114.3831, "volume": 123.35, "close_time": 1644321599999}, {"open_time": 1644321600000, "open": 113.8935, "high": 114.0918, "low": 111.5956, "close": 112.534, "volume": 861.86, "close_time": 1644325199999}, {"open_time": 1644325200000, "open": 112.4543, "high": 113.0081, "low": 111.2568, "close": 112.5441, "volume": 937.71, "close_time": 1644328799999}, {"open_time": 1644328800000, "open": 112.5579, "high": 113.2052, "low": 112.2275, "close": 112.255, "volume": 670.25, "close_time": 1644332399999}, {"open_time": 1644332400000, "open": 112.2493, "high": 112.5324, "low": 110.3149, "close": 112.2542, "volume": 1648.2, "close_time": 1644335999999}, {"open_time": 1644336000000, "open": 112.1745, "high": 112.692, "low": 110.9742, "close": 111.1617, "volume": 1759.97, "close_time": 1644339599999}, {"open_time": 1644339600000, "open": 111.1678, "high": 111.75, "low": 110.3913, "close": 111.4554, "volume": 938.84, "close_time": 1644343199999}, {"open_time": 1644343200000, "open": 111.6175, "high": 112.3398, "low": 111.0952, "close": 111.711, "volume": 529.24, "close_time": 1644346799999}, {"open_time": 1644346800000, "open": 111.4555, "high": 111.671, "low": 110.375, "close": 111.1621, "volume": 3855.19, "close_time": 1644350399999}, {"open_time": 1644350400000, "open": 110.7475, "high": 113.4444, "low": 109.7545, "close": 113.2811, "volume": 2039.51, "close_time": 1644353999999}, {"open_time": 1644354000000, "open": 113.1612, "high": 113.5444, "low": 112.4587, "close": 112.9647, "volume": 747.72, "close_time": 1644357599999}, {"open_time": 1644357600000, "open": 112.8144, "high": 113.1764, "low": 112.4117, "close": 113.1764, "volume": 159.7, "close_time": 1644361199999}, {"open_time": 1644361200000, "open": 113.1873, "high": 114.7589, "low": 113.1872, "close": 113.3337, "volume": 651.65, "close_time": 1644364799999}, {"open_time": 1644364800000, "open": 113.5828, "high": 115.0723, "low": 112.4587, "close": 114.9269, "volume": 1272.23, "close_time": 1644368399999}, {"open_time": 1644368400000, "open": 114.7577, "high": 115.0316, "low": 113.215, "close": 113.3, "volume": 940.89, "close_time": 1644371999999}, {"open_time": 1644372000000, "open": 113.297, "high": 113.297, "low": 110.8655, "close": 111.6121, "volume": 1723.3, "close_time": 1644375599999}, {"open_time": 1644375600000, "open": 111.7033, "high": 112.265, "low": 111.0268, "close": 111.2588, "volume": 261.21, "close_time": 1644379199999}, {"open_time": 1644379200000, "open": 111.5181, "high": 111.9286, "low": 111.2262, "close": 111.3635, "volume": 865.16, "close_time": 1644382799999}, {"open_time": 1644382800000, "open": 111.2795, "high": 111.4905, "low": 109.3569, "close": 110.4982, "volume": 1907.28, "close_time": 1644386399999}, {"open_time": 1644386400000, "open": 110.4471, "high": 111.6083, "low": 110.375, "close": 111.4281, "volume": 970.67, "close_time": 1644389999999}, {"open_time": 1644390000000, "open": 111.4788, "high": 111.8246, "low": 110.3864, "close": 111.5127, "volume": 171.73, "close_time": 1644393599999}, {"open_time": 1644393600000, "open": 111.5848, "high": 111.7475, "low": 110.4526, "close": 111.3771, "volume": 178.21, "close_time": 1644397199999}, {"open_time": 1644397200000, "open": 111.0153, "high": 111.6115, "low": 110.8646, "close": 111.1021, "volume": 348.89, "close_time": 1644400799999}, {"open_time": 1644400800000, "open": 111.2409, "high": 113.4491, "low": 111.2409, "close": 113.4347, "volume": 591.15, "close_time": 1644404399999}, {"open_time": 1644404400000, "open": 113.4444, "high": 113.6892, "low": 112.6167, "close": 113.1851, "volume": 304.09, "close_time": 1644407999999}, {"open_time": 1644408000000, "open": 113.4565, "high": 115.2819, "low": 113.126, "close": 114.3749, "volume": 586.23, "close_time": 1644411599999}, {"open_time": 1644411600000, "open": 114.4856, "high": 117.0541, "low": 113.8973, "close": 114.4783, "volume": 1289.76, "close_time": 1644415199999}, {"open_time": 1644415200000, "open": 114.4975, "high": 115.1478, "low": 113.6223, "close": 114.3293, "volume": 234.05, "close_time": 1644418799999}, {"open_time": 1644418800000, "open": 114.3623, "high": 114.7832, "low": 112.8872, "close": 113.0061, "volume": 590.12, "close_time": 1644422399999}, {"open_time": 1644422400000, "open": 113.3296, "high": 114.8332, "low": 112.5603, "close": 114.8332, "volume": 814.92, "close_time": 1644425999999}, {"open_time": 1644426000000, "open": 114.5145, "high": 115.0257, "low": 114.0669, "close": 114.3335, "volume": 378.07, "close_time": 1644429599999}, {"open_time": 1644429600000, "open": 114.3335, "high": 114.3335, "low": 113.1729, "close": 113.8957, "volume": 496.94, "close_time": 1644433199999}, {"open_time": 1644433200000, "open": 114.0638, "high": 115.6009, "low": 113.9106, "close": 115.1733, "volume": 1258.78, "close_time": 1644436799999}, {"open_time": 1644436800000, "open": 115.2103, "high": 116.3925, "low": 115.1901, "close": 115.5695, "volume": 880.22, "close_time": 1644440399999}, {"open_time": 1644440400000, "open": 115.5394, "high": 115.9072, "low": 114.4806, "close": 114.574, "volume": 499.54, "close_time": 1644443999999}, {"open_time": 1644444000000, "open": 114.7389, "high": 115.078, "low": 114.0237, "close": 114.9853, "volume": 232.63, "close_time": 1644447599999}, {"open_time": 1644447600000, "open": 114.8976, "high": 114.8976, "low": 113.7013, "close": 113.7013, "volume": 368.02, "close_time": 1644451199999}, {"open_time": 1644451200000, "open": 113.6841, "high": 113.9399, "low": 113.0374, "close": 113.3258, "volume": 517.12, "close_time": 1644454799999}, {"open_time": 1644454800000, "open": 113.3356, "high": 113.6251, "low": 112.548, "close": 113.1893, "volume": 247.08, "close_time": 1644458399999}, {"open_time": 1644458400000, "open": 113.087, "high": 113.6842, "low": 111.198, "close": 111.198, "volume": 1027.52, "close_time": 1644461999999}, {"open_time": 1644462000000, "open": 111.1965, "high": 111.5917, "low": 110.5, "close": 110.8931, "volume": 1898.8, "close_time": 1644465599999}, {"open_time": 1644465600000, "open": 110.8677, "high": 111.8894, "low": 110.7444, "close": 111.6779, "volume": 1992.8, "close_time": 1644469199999}, {"open_time": 1644469200000, "open": 111.5064, "high": 111.7721, "low": 111.1657, "close": 111.7721, "volume": 172.02, "close_time": 1644472799999}, {"open_time": 1644472800000, "open": 111.6978, "high": 112.0543, "low": 111.2094, "close": 111.9309, "volume": 271.97, "close_time": 1644476399999}, {"open_time": 1644476400000, "open": 111.8076, "high": 112.5057, "low": 111.8076, "close": 112.3024, "volume": 130.35, "close_time": 1644479999999}, {"open_time": 1644480000000, "open": 112.1877, "high": 112.694, "low": 112.1877, "close": 112.6445, "volume": 128.66, "close_time": 1644483599999}, {"open_time": 1644483600000, "open": 112.5798, "high": 113.3296, "low": 112.5068, "close": 113.3126, "volume": 409.76, "close_time": 1644487199999}, {"open_time": 1644487200000, "open": 113.3296, "high": 114.431, "low": 113.0497, "close": 113.6688, "volume": 496.49, "close_time": 1644490799999}, {"open_time": 1644490800000, "open": 113.6564, "high": 114.8817, "low": 112.8083, "close": 113.9719, "volume": 791.44, "close_time": 1644494399999}, {"open_time": 1644494400000, "open": 114.0927, "high": 114.1394, "low": 112.6685, "close": 113.3243, "volume": 451.62, "close_time": 1644497999999}, {"open_time": 1644498000000, "open": 113.1622, "high": 113.9688, "low": 107.0222, "close": 107.8392, "volume": 3266.57, "close_time": 1644501599999}, {"open_time": 1644501600000, "open": 107.8346, "high": 109.8676, "low": 105.7436, "close": 109.8676, "volume": 3767.85, "close_time": 1644505199999}, {"open_time": 1644505200000, "open": 109.8742, "high": 113.7701, "low": 108.9545, "close": 111.9373, "volume": 4649.11, "close_time": 1644508799999}, {"open_time": 1644508800000, "open": 111.8614, "high": 112.769, "low": 110.9903, "close": 112.0, "volume": 1430.09, "close_time": 1644512399999}, {"open_time": 1644512400000, "open": 112.2618, "high": 113.0081, "low": 110.7907, "close": 111.4017, "volume": 1986.09, "close_time": 1644515999999}, {"open_time": 1644516000000, "open": 111.4017, "high": 111.7813, "low": 109.7744, "close": 110.0805, "volume": 3866.41, "close_time": 1644519599999}, {"open_time": 1644519600000, "open": 109.7848, "high": 109.9717, "low": 108.2949, "close": 109.202, "volume": 2448.04, "close_time": 1644523199999}, {"open_time": 1644523200000, "open": 108.9798, "high": 109.4094, "low": 108.1567, "close": 109.3072, "volume": 333.3, "close_time": 1644526799999}, {"open_time": 1644526800000, "open": 108.6749, "high": 109.2378, "low": 107.572, "close": 107.572, "volume": 506.51, "close_time": 1644530399999}, {"open_time": 1644530400000, "open": 108.0881, "high": 108.7858, "low": 107.5177, "close": 107.9472, "volume": 361.71, "close_time": 1644533999999}, {"open_time": 1644534000000, "open": 108.3226, "high": 108.3226, "low": 105.6951, "close": 106.2947, "volume": 690.58, "close_time": 1644537599999}, {"open_time": 1644537600000, "open": 106.1158, "high": 106.3831, "low": 103.6426, "close": 104.5476, "volume": 3057.56, "close_time": 1644541199999}, {"open_time": 1644541200000, "open": 104.5476, "high": 106.587, "low": 104.3762, "close": 104.9, "volume": 1356.44, "close_time": 1644544799999}, {"open_time": 1644544800000, "open": 105.1161, "high": 105.1972, "low": 103.8839, "close": 104.3235, "volume": 541.07, "close_time": 1644548399999}, {"open_time": 1644548400000, "open": 104.2369, "high": 105.023, "low": 104.1894, "close": 104.7333, "volume": 158.43, "close_time": 1644551999999}, {"open_time": 1644552000000, "open": 104.7366, "high": 105.3255, "low": 104.3231, "close": 104.6661, "volume": 120.73, "close_time": 1644555599999}, {"open_time": 1644555600000, "open": 104.7857, "high": 104.7858, "low": 103.3162, "close": 103.3162, "volume": 235.05, "close_time": 1644559199999}, {"open_time": 1644559200000, "open": 103.3111, "high": 104.982, "low": 103.3111, "close": 104.982, "volume": 546.64, "close_time": 1644562799999}, {"open_time": 1644562800000, "open": 104.9286, "high": 105.7884, "low": 104.8685, "close": 105.7698, "volume": 112.82, "close_time": 1644566399999}, {"open_time": 1644566400000, "open": 105.5909, "high": 106.3171, "low": 104.5128, "close": 104.5128, "volume": 228.22, "close_time": 1644569999999}, {"open_time": 1644570000000, "open": 104.65, "high": 106.1811, "low": 104.4743, "close": 106.1811, "volume": 499.16, "close_time": 1644573599999}, {"open_time": 1644573600000, "open": 105.8393, "high": 106.4477, "low": 105.5008, "close": 106.4477, "volume": 210.87, "close_time": 1644577199999}, {"open_time": 1644577200000, "open": 106.2486, "high": 106.2486, "low": 105.3657, "close": 105.3657, "volume": 52.05, "close_time": 1644580799999}, {"open_time": 1644580800000, "open": 105.2964, "high": 106.5631, "low": 105.0557, "close": 106.4101, "volume": 206.52, "close_time": 1644584399999}, {"open_time": 1644584400000, "open": 106.5165, "high": 107.8428, "low": 106.2621, "close": 107.7591, "volume": 437.58, "close_time": 1644587999999}, {"open_time": 1644588000000, "open": 107.588, "high": 108.0941, "low": 106.5478, "close": 106.9497, "volume": 895.25, "close_time": 1644591599999}, {"open_time": 1644591600000, "open": 107.1796, "high": 107.5354, "low": 106.6072, "close": 106.9495, "volume": 600.45, "close_time": 1644595199999}, {"open_time": 1644595200000, "open": 106.9081, "high": 106.9081, "low": 104.975, "close": 106.0361, "volume": 675.47, "close_time": 1644598799999}, {"open_time": 1644598800000, "open": 105.808, "high": 106.4899, "low": 105.3909, "close": 105.684, "volume": 256.91, "close_time": 1644602399999}, {"open_time": 1644602400000, "open": 105.6614, "high": 105.9021, "low": 100.6786, "close": 100.6786, "volume": 1432.5, "close_time": 1644605999999}, {"open_time": 1644606000000, "open": 100.8222, "high": 101.3962, "low": 99.2843, "close": 99.7905, "volume": 3507.14, "close_time": 1644609599999}, {"open_time": 1644609600000, "open": 99.7299, "high": 100.0, "low": 96.3588, "close": 97.6164, "volume": 2989.66, "close_time": 1644613199999}, {"open_time": 1644613200000, "open": 98.0514, "high": 98.5635, "low": 97.2285, "close": 97.5168, "volume": 1234.28, "close_time": 1644616799999}, {"open_time": 1644616800000, "open": 97.4348, "high": 97.4348, "low": 95.2628, "close": 95.6883, "volume": 1372.79, "close_time": 1644620399999}, {"open_time": 1644620400000, "open": 95.4916, "high": 96.9376, "low": 95.1977, "close": 96.4296, "volume": 1162.29, "close_time": 1644623999999}, {"open_time": 1644624000000, "open": 95.8307, "high": 96.5646, "low": 95.3694, "close": 96.4954, "volume": 864.26, "close_time": 1644627599999}, {"open_time": 1644627600000, "open": 96.4955, "high": 97.9076, "low": 95.9997, "close": 97.8471, "volume": 970.77, "close_time": 1644631199999}, {"open_time": 1644631200000, "open": 97.6665, "high": 98.443, "low": 97.6665, "close": 98.1251, "volume": 466.66, "close_time": 1644634799999}, {"open_time": 1644634800000, "open": 97.8212, "high": 97.8212, "low": 96.3436, "close": 97.0223, "volume": 481.28, "close_time": 1644638399999}, {"open_time": 1644638400000, "open": 96.8368, "high": 97.5989, "low": 96.5779, "close": 96.8269, "volume": 375.16, "close_time": 1644641999999}, {"open_time": 1644642000000, "open": 96.7383, "high": 97.068, "low": 95.7936, "close": 96.1183, "volume": 186.96, "close_time": 1644645599999}, {"open_time": 1644645600000, "open": 95.8995, "high": 95.8995, "low": 92.7623, "close": 94.8851, "volume": 1330.54, "close_time": 1644649199999}, {"open_time": 1644649200000, "open": 94.723, "high": 95.3498, "low": 93.23, "close": 93.6787, "volume": 1103.76, "close_time": 1644652799999}, {"open_time": 1644652800000, "open": 94.0415, "high": 95.843, "low": 94.0415, "close": 95.1579, "volume": 378.06, "close_time": 1644656399999}, {"open_time": 1644656400000, "open": 95.301, "high": 95.9409, "low": 94.7545, "close": 95.8383, "volume": 222.68, "close_time": 1644659999999}, {"open_time": 1644660000000, "open": 95.727, "high": 95.727, "low": 94.4279, "close": 95.2117, "volume": 102.01, "close_time": 1644663599999}, {"open_time": 1644663600000, "open": 95.2321, "high": 96.1753, "low": 93.8517, "close": 96.1753, "volume": 588.35, "close_time": 1644667199999}, {"open_time": 1644667200000, "open": 96.1062, "high": 96.1062, "low": 95.0227, "close": 95.3597, "volume": 144.32, "close_time": 1644670799999}, {"open_time": 1644670800000, "open": 95.3528, "high": 95.9115, "low": 95.0644, "close": 95.0644, "volume": 75.6, "close_time": 1644674399999}, {"open_time": 1644674400000, "open": 95.0467, "high": 95.3653, "low": 93.7246, "close": 94.6603, "volume": 377.76, "close_time": 1644677999999}, {"open_time": 1644678000000, "open": 94.6653, "high": 95.2624, "low": 93.5353, "close": 94.9097, "volume": 575.24, "close_time": 1644681599999}, {"open_time": 1644681600000, "open": 95.0411, "high": 97.5989, "low": 94.7153, "close": 97.1803, "volume": 570.68, "close_time": 1644685199999}, {"open_time": 1644685200000, "open": 97.3181, "high": 97.7871, "low": 96.7727, "close": 97.6763, "volume": 697.9, "close_time": 1644688799999}, {"open_time": 1644688800000, "open": 97.7283, "high": 99.7773, "low": 97.7283, "close": 98.4952, "volume": 1539.55, "close_time": 1644692399999}, {"open_time": 1644692400000, "open": 98.3169, "high": 98.4593, "low": 97.0146, "close": 97.051, "volume": 201.18, "close_time": 1644695999999}, {"open_time": 1644696000000, "open": 97.3525, "high": 98.2879, "low": 96.8086, "close": 97.8812, "volume": 218.95, "close_time": 1644699599999}, {"open_time": 1644699600000, "open": 97.7215, "high": 97.7215, "low": 94.3684, "close": 95.2969, "volume": 702.5, "close_time": 1644703199999}, {"open_time": 1644703200000, "open": 94.9855, "high": 96.4878, "low": 94.9855, "close": 96.0801, "volume": 322.48, "close_time": 1644706799999}, {"open_time": 1644706800000, "open": 96.2811, "high": 96.37, "low": 95.1545, "close": 95.9811, "volume": 168.52, "close_time": 1644710399999}, {"open_time": 1644710400000, "open": 95.7873, "high": 97.3503, "low": 95.1545, "close": 96.9434, "volume": 382.4, "close_time": 1644713999999}, {"open_time": 1644714000000, "open": 96.9798, "high": 97.389, "low": 95.9407, "close": 95.9407, "volume": 913.4, "close_time": 1644717599999}, {"open_time": 1644717600000, "open": 96.1236, "high": 96.3618, "low": 95.6266, "close": 96.1804, "volume": 518.26, "close_time": 1644721199999}, {"open_time": 1644721200000, "open": 96.2811, "high": 96.4016, "low": 95.5745, "close": 95.7426, "volume": 485.99, "close_time": 1644724799999}, {"open_time": 1644724800000, "open": 95.9528, "high": 96.3008, "low": 95.247, "close": 95.247, "volume": 1421.99, "close_time": 1644728399999}, {"open_time": 1644728400000, "open": 95.6923, "high": 96.1471, "low": 95.3191, "close": 95.9207, "volume": 121.86, "close_time": 1644731999999}, {"open_time": 1644732000000, "open": 95.7131, "high": 96.6319, "low": 95.7131, "close": 96.5374, "volume": 93.95, "close_time": 1644735599999}, {"open_time": 1644735600000, "open": 96.4756, "high": 96.6607, "low": 96.0874, "close": 96.4275, "volume": 52.05, "close_time": 1644739199999}, {"open_time": 1644739200000, "open": 96.3683, "high": 96.988, "low": 95.9843, "close": 96.6856, "volume": 111.63, "close_time": 1644742799999}, {"open_time": 1644742800000, "open": 96.5281, "high": 96.8178, "low": 96.1578, "close": 96.3538, "volume": 30.92, "close_time": 1644746399999}, {"open_time": 1644746400000, "open": 96.1573, "high": 96.6961, "low": 95.4484, "close": 96.5576, "volume": 276.18, "close_time": 1644749999999}, {"open_time": 1644750000000, "open": 96.3027, "high": 96.8304, "low": 96.1011, "close": 96.1011, "volume": 121.04, "close_time": 1644753599999}, {"open_time": 1644753600000, "open": 96.1459, "high": 96.7977, "low": 96.0286, "close": 96.3449, "volume": 174.8, "close_time": 1644757199999}, {"open_time": 1644757200000, "open": 96.1072, "high": 96.539, "low": 96.0411, "close": 96.4047, "volume": 123.13, "close_time": 1644760799999}, {"open_time": 1644760800000, "open": 96.3106, "high": 96.9189, "low": 95.4484, "close": 96.1753, "volume": 770.67, "close_time": 1644764399999}, {"open_time": 1644764400000, "open": 95.8738, "high": 96.2357, "low": 95.5558, "close": 95.6202, "volume": 550.72, "close_time": 1644767999999}, {"open_time": 1644768000000, "open": 95.5529, "high": 95.5529, "low": 93.5232, "close": 93.966, "volume": 1043.51, "close_time": 1644771599999}, {"open_time": 1644771600000, "open": 93.8727, "high": 93.8727, "low": 92.8478, "close": 93.3128, "volume": 1040.46, "close_time": 1644775199999}, {"open_time": 1644775200000, "open": 93.6094, "high": 94.0736, "low": 91.3896, "close": 91.7021, "volume": 1362.34, "close_time": 1644778799999}, {"open_time": 1644778800000, "open": 91.5559, "high": 92.8225, "low": 91.529, "close": 92.3323, "volume": 1402.65, "close_time": 1644782399999}, {"open_time": 1644782400000, "open": 92.3085, "high": 93.5769, "low": 92.1862, "close": 93.4881, "volume": 967.95, "close_time": 1644785999999}, {"open_time": 1644786000000, "open": 93.5864, "high": 93.9896, "low": 92.8285, "close": 92.9684, "volume": 440.93, "close_time": 1644789599999}, {"open_time": 1644789600000, "open": 93.195, "high": 94.0818, "low": 93.1943, "close": 93.9898, "volume": 201.9, "close_time": 1644793199999}, {"open_time": 1644793200000, "open": 93.5502, "high": 93.5502, "low": 92.6605, "close": 92.827, "volume": 428.38, "close_time": 1644796799999}, {"open_time": 1644796800000, "open": 92.8934, "high": 93.2399, "low": 91.85, "close": 92.7763, "volume": 670.31, "close_time": 1644800399999}, {"open_time": 1644800400000, "open": 92.7933, "high": 92.8584, "low": 90.8956, "close": 91.1748, "volume": 926.28, "close_time": 1644803999999}, {"open_time": 1644804000000, "open": 91.029, "high": 92.315, "low": 90.7834, "close": 91.6422, "volume": 875.32, "close_time": 1644807599999}, {"open_time": 1644807600000, "open": 91.4019, "high": 93.7386, "low": 91.0482, "close": 93.5362, "volume": 1248.25, "close_time": 1644811199999}, {"open_time": 1644811200000, "open": 93.6108, "high": 93.7891, "low": 92.826, "close": 93.6009, "volume": 11177.75, "close_time": 1644814799999}, {"open_time": 1644814800000, "open": 93.75, "high": 94.0263, "low": 92.8478, "close": 92.8478, "volume": 497.03, "close_time": 1644818399999}, {"open_time": 1644818400000, "open": 92.8285, "high": 94.8778, "low": 92.7385, "close": 94.5301, "volume": 368.19, "close_time": 1644821999999}, {"open_time": 1644822000000, "open": 94.5301, "high": 94.8169, "low": 93.9868, "close": 94.6684, "volume": 252.94, "close_time": 1644825599999}, {"open_time": 1644825600000, "open": 94.6892, "high": 94.8818, "low": 93.6807, "close": 93.6807, "volume": 297.52, "close_time": 1644829199999}, {"open_time": 1644829200000, "open": 93.6668, "high": 93.6668, "low": 92.338, "close": 92.4501, "volume": 711.04, "close_time": 1644832799999}, {"open_time": 1644832800000, "open": 92.3628, "high": 92.8584, "low": 91.9092, "close": 92.7168, "volume": 180.71, "close_time": 1644836399999}, {"open_time": 1644836400000, "open": 92.7308, "high": 93.5017, "low": 92.5041, "close": 93.1966, "volume": 255.23, "close_time": 1644839999999}, {"open_time": 1644840000000, "open": 93.0296, "high": 95.0012, "low": 92.3454, "close": 94.9967, "volume": 617.8, "close_time": 1644843599999}, {"open_time": 1644843600000, "open": 95.0014, "high": 95.9702, "low": 94.7248, "close": 95.3789, "volume": 897.76, "close_time": 1644847199999}, {"open_time": 1644847200000, "open": 95.3863, "high": 97.8775, "low": 95.3863, "close": 97.2389, "volume": 952.8, "close_time": 1644850799999}, {"open_time": 1644850800000, "open": 97.284, "high": 97.7178, "low": 96.0286, "close": 96.578, "volume": 675.7, "close_time": 1644854399999}, {"open_time": 1644854400000, "open": 96.6831, "high": 97.8933, "low": 96.6831, "close": 97.5188, "volume": 962.57, "close_time": 1644857999999}, {"open_time": 1644858000000, "open": 97.5273, "high": 97.5273, "low": 96.5376, "close": 96.6746, "volume": 818.61, "close_time": 1644861599999}, {"open_time": 1644861600000, "open": 96.5178, "high": 96.6237, "low": 94.8599, "close": 94.9773, "volume": 518.68, "close_time": 1644865199999}, {"open_time": 1644865200000, "open": 94.8923, "high": 95.2961, "low": 93.3505, "close": 94.2787, "volume": 780.25, "close_time": 1644868799999}, {"open_time": 1644868800000, "open": 94.2599, "high": 95.4781, "low": 93.639, "close": 94.935, "volume": 633.42, "close_time": 1644872399999}, {"open_time": 1644872400000, "open": 94.8104, "high": 95.7193, "low": 94.6002, "close": 95.6053, "volume": 591.4, "close_time": 1644875999999}, {"open_time": 1644876000000, "open": 95.7196, "high": 97.1654, "low": 95.7196, "close": 96.8681, "volume": 618.07, "close_time": 1644879599999}, {"open_time": 1644879600000, "open": 96.8682, "high": 96.9807, "low": 96.1973, "close": 96.3985, "volume": 384.62, "close_time": 1644883199999}, {"open_time": 1644883200000, "open": 96.7977, "high": 97.6248, "low": 96.48, "close": 96.9262, "volume": 597.66, "close_time": 1644886799999}, {"open_time": 1644886800000, "open": 96.9639, "high": 102.1317, "low": 96.8904, "close": 102.0922, "volume": 5945.81, "close_time": 1644890399999}, {"open_time": 1644890400000, "open": 102.1441, "high": 102.4785, "low": 101.1138, "close": 101.6256, "volume": 1724.85, "close_time": 1644893999999}, {"open_time": 1644894000000, "open": 101.5881, "high": 101.8542, "low": 101.1163, "close": 101.3536, "volume": 294.97, "close_time": 1644897599999}, {"open_time": 1644897600000, "open": 101.4998, "high": 101.6114, "low": 100.3732, "close": 100.9503, "volume": 552.1, "close_time": 1644901199999}, {"open_time": 1644901200000, "open": 101.1013, "high": 101.3488, "low": 100.4174, "close": 100.4174, "volume": 413.21, "close_time": 1644904799999}, {"open_time": 1644904800000, "open": 100.3964, "high": 101.4856, "low": 100.3964, "close": 100.8292, "volume": 343.31, "close_time": 1644908399999}, {"open_time": 1644908400000, "open": 100.9535, "high": 102.2488, "low": 100.9535, "close": 102.146, "volume": 281.74, "close_time": 1644911999999}, {"open_time": 1644912000000, "open": 102.2691, "high": 103.6063, "low": 101.3622, "close": 102.5937, "volume": 1091.63, "close_time": 1644915599999}, {"open_time": 1644915600000, "open": 103.0813, "high": 103.2488, "low": 101.7874, "close": 102.6543, "volume": 644.64, "close_time": 1644919199999}, {"open_time": 1644919200000, "open": 102.5736, "high": 103.6552, "low": 102.5736, "close": 102.824, "volume": 1099.2, "close_time": 1644922799999}, {"open_time": 1644922800000, "open": 102.817, "high": 103.2052, "low": 102.1641, "close": 102.4514, "volume": 452.23, "close_time": 1644926399999}, {"open_time": 1644926400000, "open": 102.4266, "high": 102.5572, "low": 101.6122, "close": 102.1, "volume": 656.83, "close_time": 1644929999999}, {"open_time": 1644930000000, "open": 101.9597, "high": 102.4096, "low": 100.7689, "close": 101.7545, "volume": 371.17, "close_time": 1644933599999}, {"open_time": 1644933600000, "open": 101.7961, "high": 103.264, "low": 101.7261, "close": 102.5469, "volume": 928.62, "close_time": 1644937199999}, {"open_time": 1644937200000, "open": 102.6048, "high": 103.2196, "low": 102.0733, "close": 102.8721, "volume": 448.1, "close_time": 1644940799999}, {"open_time": 1644940800000, "open": 103.0289, "high": 103.2196, "low": 101.8681, "close": 102.0719, "volume": 616.76, "close_time": 1644944399999}, {"open_time": 1644944400000, "open": 102.1825, "high": 102.1825, "low": 100.889, "close": 101.4715, "volume": 625.77, "close_time": 1644947999999}, {"open_time": 1644948000000, "open": 101.4382, "high": 102.618, "low": 101.2713, "close": 102.202, "volume": 417.64, "close_time": 1644951599999}, {"open_time": 1644951600000, "open": 102.256, "high": 102.256, "low": 101.4166, "close": 101.5258, "volume": 825.16, "close_time": 1644955199999}, {"open_time": 1644955200000, "open": 101.7779, "high": 102.4096, "low": 101.4783, "close": 101.4783, "volume": 308.37, "close_time": 1644958799999}, {"open_time": 1644958800000, "open": 101.5774, "high": 101.6029, "low": 100.9969, "close": 101.2115, "volume": 321.9, "close_time": 1644962399999}, {"open_time": 1644962400000, "open": 101.3404, "high": 103.3917, "low": 101.3404, "close": 102.7429, "volume": 378.51, "close_time": 1644965999999}, {"open_time": 1644966000000, "open": 102.5516, "high": 105.7641, "low": 102.4193, "close": 105.689, "volume": 2244.37, "close_time": 1644969599999}, {"open_time": 1644969600000, "open": 105.5385, "high": 105.5385, "low": 103.1457, "close": 103.1577, "volume": 663.65, "close_time": 1644973199999}, {"open_time": 1644973200000, "open": 103.4862, "high": 103.4862, "low": 102.6939, "close": 103.1975, "volume": 753.6, "close_time": 1644976799999}, {"open_time": 1644976800000, "open": 103.4235, "high": 103.4899, "low": 102.4955, "close": 103.3482, "volume": 248.36, "close_time": 1644980399999}, {"open_time": 1644980400000, "open": 103.2808, "high": 103.7428, "low": 102.7174, "close": 102.7174, "volume": 205.8, "close_time": 1644983999999}, {"open_time": 1644984000000, "open": 102.7122, "high": 102.7773, "low": 100.7802, "close": 101.9297, "volume": 697.55, "close_time": 1644987599999}, {"open_time": 1644987600000, "open": 101.9378, "high": 102.7877, "low": 101.9089, "close": 102.7877, "volume": 353.78, "close_time": 1644991199999}, {"open_time": 1644991200000, "open": 102.7878, "high": 103.4538, "low": 102.7878, "close": 103.1736, "volume": 526.82, "close_time": 1644994799999}, {"open_time": 1644994800000, "open": 103.1546, "high": 104.414, "low": 102.5215, "close": 104.1433, "volume": 682.81, "close_time": 1644998399999}, {"open_time": 1644998400000, "open": 104.3147, "high": 104.3615, "low": 103.5951, "close": 103.5951, "volume": 490.1, "close_time": 1645001999999}, {"open_time": 1645002000000, "open": 103.8598, "high": 103.8598, "low": 102.8746, "close": 102.9316, "volume": 171.21, "close_time": 1645005599999}, {"open_time": 1645005600000, "open": 102.855, "high": 102.8556, "low": 101.4783, "close": 102.4177, "volume": 1073.15, "close_time": 1645009199999}, {"open_time": 1645009200000, "open": 102.2926, "high": 102.725, "low": 102.2926, "close": 102.6058, "volume": 490.78, "close_time": 1645012799999}, {"open_time": 1645012800000, "open": 102.7253, "high": 102.7253, "low": 101.7274, "close": 101.7909, "volume": 217.42, "close_time": 1645016399999}, {"open_time": 1645016400000, "open": 101.9249, "high": 101.9535, "low": 98.9782, "close": 99.4486, "volume": 1632.92, "close_time": 1645019999999}, {"open_time": 1645020000000, "open": 99.4516, "high": 100.206, "low": 98.207, "close": 98.643, "volume": 1448.58, "close_time": 1645023599999}, {"open_time": 1645023600000, "open": 99.0388, "high": 99.5695, "low": 98.7906, "close": 98.9396, "volume": 771.83, "close_time": 1645027199999}, {"open_time": 1645027200000, "open": 99.03, "high": 99.7428, "low": 98.2994, "close": 99.7428, "volume": 268.3, "close_time": 1645030799999}, {"open_time": 1645030800000, "open": 99.4093, "high": 99.4093, "low": 98.7392, "close": 99.0787, "volume": 188.78, "close_time": 1645034399999}, {"open_time": 1645034400000, "open": 99.2257, "high": 100.1776, "low": 98.7175, "close": 99.8577, "volume": 304.89, "close_time": 1645037999999}, {"open_time": 1645038000000, "open": 100.1854, "high": 103.6409, "low": 99.3298, "close": 103.2117, "volume": 2105.4, "close_time": 1645041599999}, {"open_time": 1645041600000, "open": 103.289, "high": 103.5279, "low": 102.4193, "close": 102.4193, "volume": 684.1, "close_time": 1645045199999}, {"open_time": 1645045200000, "open": 102.6978, "high": 103.0305, "low": 101.6489, "close": 102.2348, "volume": 154.28, "close_time": 1645048799999}, {"open_time": 1645048800000, "open": 102.3604, "high": 103.026, "low": 101.9143, "close": 102.7472, "volume": 343.4, "close_time": 1645052399999}, {"open_time": 1645052400000, "open": 102.4612, "high": 103.0834, "low": 101.5978, "close": 101.7663, "volume": 235.99, "close_time": 1645055999999}, {"open_time": 1645056000000, "open": 102.1196, "high": 102.6231, "low": 101.4332, "close": 102.5244, "volume": 267.34, "close_time": 1645059599999}, {"open_time": 1645059600000, "open": 102.45, "high": 102.7878, "low": 101.9143, "close": 102.2069, "volume": 395.19, "close_time": 1645063199999}, {"open_time": 1645063200000, "open": 102.0638, "high": 102.1679, "low": 101.2233, "close": 101.5254, "volume": 406.43, "close_time": 1645066799999}, {"open_time": 1645066800000, "open": 101.5475, "high": 101.5781, "low": 99.1767, "close": 99.285, "volume": 978.17, "close_time": 1645070399999}, {"open_time": 1645070400000, "open": 99.1575, "high": 99.714, "low": 98.0761, "close": 99.43, "volume": 614.38, "close_time": 1645073999999}, {"open_time": 1645074000000, "open": 99.4496, "high": 99.9996, "low": 98.8701, "close": 99.5325, "volume": 378.93, "close_time": 1645077599999}, {"open_time": 1645077600000, "open": 99.5325, "high": 100.8214, "low": 99.3861, "close": 100.5191, "volume": 292.85, "close_time": 1645081199999}, {"open_time": 1645081200000, "open": 100.291, "high": 100.9291, "low": 99.8969, "close": 100.9291, "volume": 194.26, "close_time": 1645084799999}, {"open_time": 1645084800000, "open": 100.9462, "high": 101.0604, "low": 98.3791, "close": 98.9493, "volume": 775.42, "close_time": 1645088399999}, {"open_time": 1645088400000, "open": 99.4231, "high": 99.6929, "low": 97.7665, "close": 99.0943, "volume": 841.5, "close_time": 1645091999999}, {"open_time": 1645092000000, "open": 98.8266, "high": 99.3269, "low": 98.1057, "close": 98.3884, "volume": 277.67, "close_time": 1645095599999}, {"open_time": 1645095600000, "open": 98.628, "high": 99.169, "low": 98.4489, "close": 99.1469, "volume": 174.85, "close_time": 1645099199999}, {"open_time": 1645099200000, "open": 99.1573, "high": 99.6631, "low": 98.8016, "close": 98.8183, "volume": 506.53, "close_time": 1645102799999}, {"open_time": 1645102800000, "open": 98.9205, "high": 99.2836, "low": 97.1348, "close": 97.5125, "volume": 996.35, "close_time": 1645106399999}, {"open_time": 1645106400000, "open": 97.7033, "high": 98.3531, "low": 96.7218, "close": 96.9986, "volume": 906.19, "close_time": 1645109999999}, {"open_time": 1645110000000, "open": 96.8813, "high": 97.6984, "low": 96.625, "close": 97.2351, "volume": 582.48, "close_time": 1645113599999}, {"open_time": 1645113600000, "open": 97.2698, "high": 97.7919, "low": 96.6846, "close": 97.1623, "volume": 922.68, "close_time": 1645117199999}, {"open_time": 1645117200000, "open": 97.1623, "high": 97.3172, "low": 95.3428, "close": 95.8226, "volume": 1090.88, "close_time": 1645120799999}, {"open_time": 1645120800000, "open": 95.931, "high": 96.1355, "low": 93.0295, "close": 95.1475, "volume": 2058.74, "close_time": 1645124399999}, {"open_time": 1645124400000, "open": 95.2219, "high": 95.2219, "low": 93.9739, "close": 94.8279, "volume": 549.18, "close_time": 1645127999999}, {"open_time": 1645128000000, "open": 94.8384, "high": 94.8384, "low": 93.4279, "close": 94.3063, "volume": 894.64, "close_time": 1645131599999}, {"open_time": 1645131600000, "open": 94.4026, "high": 94.4026, "low": 92.4007, "close": 94.1329, "volume": 1627.24, "close_time": 1645135199999}, {"open_time": 1645135200000, "open": 94.1345, "high": 94.4269, "low": 93.1226, "close": 94.0397, "volume": 282.53, "close_time": 1645138799999}, {"open_time": 1645138800000, "open": 93.9081, "high": 94.3438, "low": 93.21, "close": 93.626, "volume": 167.07, "close_time": 1645142399999}, {"open_time": 1645142400000, "open": 93.4838, "high": 94.5518, "low": 92.7965, "close": 94.5518, "volume": 679.89, "close_time": 1645145999999}, {"open_time": 1645146000000, "open": 94.5583, "high": 95.4569, "low": 93.962, "close": 95.036, "volume": 447.62, "close_time": 1645149599999}, {"open_time": 1645149600000, "open": 95.13, "high": 95.4858, "low": 93.3135, "close": 94.0604, "volume": 2997.17, "close_time": 1645153199999}, {"open_time": 1645153200000, "open": 94.1626, "high": 94.5253, "low": 93.8856, "close": 94.487, "volume": 252.65, "close_time": 1645156799999}, {"open_time": 1645156800000, "open": 94.5419, "high": 94.7451, "low": 93.8346, "close": 93.911, "volume": 423.79, "close_time": 1645160399999}, {"open_time": 1645160400000, "open": 93.8526, "high": 94.6911, "low": 93.8526, "close": 94.5902, "volume": 125.4, "close_time": 1645163999999}, {"open_time": 1645164000000, "open": 94.4831, "high": 95.2362, "low": 94.4831, "close": 95.0096, "volume": 152.86, "close_time": 1645167599999}, {"open_time": 1645167600000, "open": 95.2425, "high": 95.4668, "low": 94.9282, "close": 95.2957, "volume": 150.0, "close_time": 1645171199999}, {"open_time": 1645171200000, "open": 95.3196, "high": 96.3538, "low": 95.3196, "close": 96.3513, "volume": 491.3, "close_time": 1645174799999}, {"open_time": 1645174800000, "open": 96.0125, "high": 96.0618, "low": 95.6018, "close": 95.6018, "volume": 87.37, "close_time": 1645178399999}, {"open_time": 1645178400000, "open": 95.6628, "high": 95.8241, "low": 95.1377, "close": 95.8241, "volume": 103.52, "close_time": 1645181999999}, {"open_time": 1645182000000, "open": 95.7855, "high": 95.7855, "low": 93.6807, "close": 93.9507, "volume": 477.06, "close_time": 1645185599999}, {"open_time": 1645185600000, "open": 93.9669, "high": 94.8099, "low": 93.657, "close": 94.2548, "volume": 370.82, "close_time": 1645189199999}, {"open_time": 1645189200000, "open": 94.2548, "high": 94.4895, "low": 93.1282, "close": 94.3124, "volume": 481.72, "close_time": 1645192799999}, {"open_time": 1645192800000, "open": 94.1456, "high": 94.3677, "low": 91.0, "close": 92.824, "volume": 3183.8, "close_time": 1645196399999}, {"open_time": 1645196400000, "open": 93.1562, "high": 93.5864, "low": 90.1665, "close": 90.8157, "volume": 1307.24, "close_time": 1645199999999}, {"open_time": 1645200000000, "open": 90.7172, "high": 92.0027, "low": 89.8459, "close": 90.2871, "volume": 2543.87, "close_time": 1645203599999}, {"open_time": 1645203600000, "open": 90.2833, "high": 91.2582, "low": 90.2683, "close": 90.4302, "volume": 442.0, "close_time": 1645207199999}, {"open_time": 1645207200000, "open": 90.334, "high": 90.7092, "low": 89.3596, "close": 90.6998, "volume": 1013.56, "close_time": 1645210799999}, {"open_time": 1645210800000, "open": 90.7034, "high": 91.1442, "low": 90.2784, "close": 91.0798, "volume": 249.37, "close_time": 1645214399999}, {"open_time": 1645214400000, "open": 91.02, "high": 91.2321, "low": 90.4404, "close": 90.4932, "volume": 939.98, "close_time": 1645217999999}, {"open_time": 1645218000000, "open": 90.6265, "high": 91.3947, "low": 90.2088, "close": 90.2088, "volume": 437.71, "close_time": 1645221599999}, {"open_time": 1645221600000, "open": 90.1936, "high": 90.646, "low": 89.3869, "close": 89.7228, "volume": 342.31, "close_time": 1645225199999}, {"open_time": 1645225200000, "open": 89.83, "high": 90.5844, "low": 89.83, "close": 89.8798, "volume": 336.76, "close_time": 1645228799999}, {"open_time": 1645228800000, "open": 89.829, "high": 91.1072, "low": 89.8076, "close": 90.9486, "volume": 346.13, "close_time": 1645232399999}, {"open_time": 1645232400000, "open": 90.9319, "high": 91.6163, "low": 90.841, "close": 90.841, "volume": 410.21, "close_time": 1645235999999}, {"open_time": 1645236000000, "open": 90.9818, "high": 91.9396, "low": 90.8895, "close": 91.9396, "volume": 132.76, "close_time": 1645239599999}, {"open_time": 1645239600000, "open": 91.7391, "high": 92.1873, "low": 91.0923, "close": 91.1883, "volume": 200.75, "close_time": 1645243199999}, {"open_time": 1645243200000, "open": 91.2135, "high": 92.0417, "low": 91.0, "close": 92.0417, "volume": 389.02, "close_time": 1645246799999}, {"open_time": 1645246800000, "open": 92.0715, "high": 92.4412, "low": 91.7194, "close": 92.0217, "volume": 186.12, "close_time": 1645250399999}, {"open_time": 1645250400000, "open": 92.2021, "high": 92.6938, "low": 91.9402, "close": 92.2277, "volume": 584.14, "close_time": 1645253999999}, {"open_time": 1645254000000, "open": 92.1024, "high": 92.3004, "low": 91.78, "close": 92.0905, "volume": 299.58, "close_time": 1645257599999}, {"open_time": 1645257600000, "open": 91.9996, "high": 92.0497, "low": 90.7497, "close": 90.9039, "volume": 379.79, "close_time": 1645261199999}, {"open_time": 1645261200000, "open": 90.7385, "high": 91.2697, "low": 90.4577, "close": 90.8365, "volume": 347.87, "close_time": 1645264799999}, {"open_time": 1645264800000, "open": 90.9782, "high": 91.0083, "low": 89.9458, "close": 90.7693, "volume": 278.61, "close_time": 1645268399999}, {"open_time": 1645268400000, "open": 90.7694, "high": 90.9103, "low": 88.6838, "close": 89.4555, "volume": 1022.27, "close_time": 1645271999999}, {"open_time": 1645272000000, "open": 89.1207, "high": 89.884, "low": 88.6948, "close": 89.4391, "volume": 201.73, "close_time": 1645275599999}, {"open_time": 1645275600000, "open": 89.3897, "high": 90.907, "low": 88.748, "close": 90.4641, "volume": 686.71, "close_time": 1645279199999}, {"open_time": 1645279200000, "open": 90.4385, "high": 90.5737, "low": 89.6568, "close": 90.2703, "volume": 202.8, "close_time": 1645282799999}, {"open_time": 1645282800000, "open": 89.9126, "high": 91.0789, "low": 89.6873, "close": 91.0375, "volume": 284.74, "close_time": 1645286399999}, {"open_time": 1645286400000, "open": 91.0909, "high": 92.1357, "low": 90.31, "close": 90.5368, "volume": 1396.7, "close_time": 1645289999999}, {"open_time": 1645290000000, "open": 90.6753, "high": 91.1954, "low": 90.2432, "close": 91.1954, "volume": 85.32, "close_time": 1645293599999}, {"open_time": 1645293600000, "open": 91.073, "high": 91.123, "low": 90.0393, "close": 90.3455, "volume": 461.47, "close_time": 1645297199999}, {"open_time": 1645297200000, "open": 90.2754, "high": 90.3627, "low": 89.7008, "close": 89.8458, "volume": 366.54, "close_time": 1645300799999}, {"open_time": 1645300800000, "open": 89.8458, "high": 90.5116, "low": 89.8458, "close": 90.1701, "volume": 212.31, "close_time": 1645304399999}, {"open_time": 1645304400000, "open": 90.1357, "high": 90.1357, "low": 89.5611, "close": 89.8708, "volume": 86.15, "close_time": 1645307999999}, {"open_time": 1645308000000, "open": 90.0831, "high": 90.8219, "low": 90.0656, "close": 90.608, "volume": 105.3, "close_time": 1645311599999}, {"open_time": 1645311600000, "open": 90.3518, "high": 91.7299, "low": 90.1906, "close": 91.2024, "volume": 373.91, "close_time": 1645315199999}, {"open_time": 1645315200000, "open": 91.2797, "high": 91.2797, "low": 89.5922, "close": 90.077, "volume": 286.38, "close_time": 1645318799999}, {"open_time": 1645318800000, "open": 89.8534, "high": 90.6383, "low": 89.5611, "close": 90.4254, "volume": 194.67, "close_time": 1645322399999}, {"open_time": 1645322400000, "open": 90.3825, "high": 90.3825, "low": 89.1375, "close": 89.1903, "volume": 595.64, "close_time": 1645325999999}, {"open_time": 1645326000000, "open": 89.1162, "high": 89.3106, "low": 87.8815, "close": 88.5542, "volume": 710.66, "close_time": 1645329599999}, {"open_time": 1645329600000, "open": 88.405, "high": 88.7077, "low": 87.17, "close": 87.17, "volume": 1382.23, "close_time": 1645333199999}, {"open_time": 1645333200000, "open": 87.4801, "high": 88.1923, "low": 86.3721, "close": 86.5038, "volume": 891.59, "close_time": 1645336799999}, {"open_time": 1645336800000, "open": 86.6157, "high": 87.0441, "low": 85.5842, "close": 86.2992, "volume": 766.07, "close_time": 1645340399999}, {"open_time": 1645340400000, "open": 86.2444, "high": 87.479, "low": 86.0012, "close": 87.3303, "volume": 770.51, "close_time": 1645343999999}, {"open_time": 1645344000000, "open": 87.1645, "high": 88.2458, "low": 85.7522, "close": 87.697, "volume": 1113.53, "close_time": 1645347599999}, {"open_time": 1645347600000, "open": 87.6858, "high": 90.0891, "low": 87.6858, "close": 88.6455, "volume": 1405.38, "close_time": 1645351199999}, {"open_time": 1645351200000, "open": 88.9825, "high": 89.93, "low": 88.2179, "close": 88.7551, "volume": 641.03, "close_time": 1645354799999}, {"open_time": 1645354800000, "open": 88.7339, "high": 89.6991, "low": 88.4379, "close": 89.2044, "volume": 501.84, "close_time": 1645358399999}, {"open_time": 1645358400000, "open": 89.1318, "high": 90.9007, "low": 88.7091, "close": 88.7874, "volume": 681.75, "close_time": 1645361999999}, {"open_time": 1645362000000, "open": 88.8019, "high": 90.5437, "low": 88.6395, "close": 88.7888, "volume": 1540.54, "close_time": 1645365599999}, {"open_time": 1645365600000, "open": 89.0193, "high": 89.252, "low": 87.4184, "close": 89.0221, "volume": 968.2, "close_time": 1645369199999}, {"open_time": 1645369200000, "open": 88.9711, "high": 89.9361, "low": 88.7047, "close": 89.555, "volume": 917.94, "close_time": 1645372799999}, {"open_time": 1645372800000, "open": 89.3597, "high": 90.8727, "low": 89.2326, "close": 90.242, "volume": 1196.94, "close_time": 1645376399999}, {"open_time": 1645376400000, "open": 90.1552, "high": 91.5195, "low": 90.1298, "close": 91.1178, "volume": 1802.35, "close_time": 1645379999999}, {"open_time": 1645380000000, "open": 91.0213, "high": 93.4094, "low": 91.0213, "close": 93.1052, "volume": 1336.23, "close_time": 1645383599999}, {"open_time": 1645383600000, "open": 93.1105, "high": 93.1151, "low": 91.5949, "close": 91.9827, "volume": 1018.56, "close_time": 1645387199999}, {"open_time": 1645387200000, "open": 92.0648, "high": 92.3786, "low": 91.1219, "close": 91.2821, "volume": 945.87, "close_time": 1645390799999}, {"open_time": 1645390800000, "open": 91.386, "high": 91.4971, "low": 90.2543, "close": 90.9352, "volume": 657.37, "close_time": 1645394399999}, {"open_time": 1645394400000, "open": 91.1348, "high": 93.194, "low": 91.1348, "close": 93.1443, "volume": 1012.83, "close_time": 1645397999999}, {"open_time": 1645398000000, "open": 93.2146, "high": 93.8957, "low": 90.4404, "close": 90.5998, "volume": 1372.77, "close_time": 1645401599999}, {"open_time": 1645401600000, "open": 90.7168, "high": 93.0486, "low": 90.4423, "close": 93.0486, "volume": 2245.5, "close_time": 1645405199999}, {"open_time": 1645405200000, "open": 93.0352, "high": 95.2716, "low": 92.5542, "close": 94.4039, "volume": 2233.44, "close_time": 1645408799999}, {"open_time": 1645408800000, "open": 94.5526, "high": 94.8778, "low": 94.1081, "close": 94.3505, "volume": 881.53, "close_time": 1645412399999}, {"open_time": 1645412400000, "open": 94.3358, "high": 94.9188, "low": 93.484, "close": 93.8731, "volume": 1606.21, "close_time": 1645415999999}, {"open_time": 1645416000000, "open": 93.8642, "high": 94.9385, "low": 93.8642, "close": 94.8368, "volume": 617.15, "close_time": 1645419599999}, {"open_time": 1645419600000, "open": 94.7494, "high": 94.9374, "low": 93.8645, "close": 94.04, "volume": 631.54, "close_time": 1645423199999}, {"open_time": 1645423200000, "open": 94.1073, "high": 94.9229, "low": 93.7924, "close": 94.7445, "volume": 678.37, "close_time": 1645426799999}, {"open_time": 1645426800000, "open": 94.7577, "high": 95.7724, "low": 94.3043, "close": 95.6591, "volume": 934.16, "close_time": 1645430399999}, {"open_time": 1645430400000, "open": 95.4177, "high": 96.1334, "low": 94.421, "close": 94.5502, "volume": 731.7, "close_time": 1645433999999}, {"open_time": 1645434000000, "open": 94.4013, "high": 95.0546, "low": 93.7239, "close": 94.0896, "volume": 467.05, "close_time": 1645437599999}, {"open_time": 1645437600000, "open": 93.9075, "high": 94.2417, "low": 92.2739, "close": 92.7695, "volume": 674.51, "close_time": 1645441199999}, {"open_time": 1645441200000, "open": 92.8796, "high": 93.2566, "low": 88.189, "close": 89.1683, "volume": 2347.06, "close_time": 1645444799999}, {"open_time": 1645444800000, "open": 89.2235, "high": 89.6414, "low": 87.7495, "close": 88.2893, "volume": 2275.14, "close_time": 1645448399999}, {"open_time": 1645448400000, "open": 88.4092, "high": 88.798, "low": 86.8872, "close": 87.6356, "volume": 2064.59, "close_time": 1645451999999}, {"open_time": 1645452000000, "open": 87.4548, "high": 91.6458, "low": 87.2616, "close": 90.8189, "volume": 3601.7, "close_time": 1645455599999}, {"open_time": 1645455600000, "open": 90.63, "high": 92.1782, "low": 90.3256, "close": 90.9326, "volume": 1571.67, "close_time": 1645459199999}, {"open_time": 1645459200000, "open": 90.7546, "high": 90.8636, "low": 89.2326, "close": 89.4277, "volume": 597.89, "close_time": 1645462799999}, {"open_time": 1645462800000, "open": 89.3107, "high": 89.569, "low": 88.0887, "close": 88.2038, "volume": 2110.61, "close_time": 1645466399999}, {"open_time": 1645466400000, "open": 88.3089, "high": 88.6903, "low": 86.2587, "close": 86.9523, "volume": 4070.17, "close_time": 1645469999999}, {"open_time": 1645470000000, "open": 86.7967, "high": 87.8068, "low": 86.5571, "close": 87.4976, "volume": 1983.26, "close_time": 1645473599999}, {"open_time": 1645473600000, "open": 87.2792, "high": 87.596, "low": 86.6994, "close": 87.1919, "volume": 721.03, "close_time": 1645477199999}, {"open_time": 1645477200000, "open": 87.2848, "high": 88.2437, "low": 84.3885, "close": 84.5865, "volume": 2734.96, "close_time": 1645480799999}, {"open_time": 1645480800000, "open": 84.5011, "high": 86.1576, "low": 84.2077, "close": 85.2605, "volume": 1936.5, "close_time": 1645484399999}, {"open_time": 1645484400000, "open": 85.2418, "high": 85.5361, "low": 82.7093, "close": 82.9646, "volume": 1879.74, "close_time": 1645487999999}, {"open_time": 1645488000000, "open": 83.0583, "high": 84.5728, "low": 82.8025, "close": 84.0443, "volume": 2391.69, "close_time": 1645491599999}, {"open_time": 1645491600000, "open": 84.2022, "high": 84.3134, "low": 82.5425, "close": 83.8903, "volume": 2039.13, "close_time": 1645495199999}, {"open_time": 1645495200000, "open": 83.8587, "high": 83.8735, "low": 82.8972, "close": 83.2939, "volume": 1062.57, "close_time": 1645498799999}, {"open_time": 1645498800000, "open": 83.5013, "high": 83.5013, "low": 81.0648, "close": 81.4156, "volume": 1612.3, "close_time": 1645502399999}, {"open_time": 1645502400000, "open": 81.6398, "high": 82.6893, "low": 81.5936, "close": 81.8914, "volume": 1456.39, "close_time": 1645505999999}, {"open_time": 1645506000000, "open": 81.8768, "high": 83.8169, "low": 81.4054, "close": 82.3498, "volume": 964.15, "close_time": 1645509599999}, {"open_time": 1645509600000, "open": 82.3126, "high": 83.5801, "low": 82.1172, "close": 83.0974, "volume": 608.9, "close_time": 1645513199999}, {"open_time": 1645513200000, "open": 83.1703, "high": 83.2457, "low": 81.7683, "close": 82.097, "volume": 2037.44, "close_time": 1645516799999}, {"open_time": 1645516800000, "open": 82.1247, "high": 83.6946, "low": 81.9081, "close": 83.6946, "volume": 635.04, "close_time": 1645520399999}, {"open_time": 1645520400000, "open": 83.5594, "high": 84.1711, "low": 83.2032, "close": 83.6983, "volume": 463.96, "close_time": 1645523999999}, {"open_time": 1645524000000, "open": 83.6977, "high": 86.0237, "low": 83.36, "close": 85.0139, "volume": 2461.16, "close_time": 1645527599999}, {"open_time": 1645527600000, "open": 84.8598, "high": 85.529, "low": 84.4735, "close": 85.2127, "volume": 439.94, "close_time": 1645531199999}, {"open_time": 1645531200000, "open": 84.9227, "high": 85.6641, "low": 84.2199, "close": 84.9562, "volume": 574.8, "close_time": 1645534799999}, {"open_time": 1645534800000, "open": 84.8598, "high": 85.8064, "low": 84.359, "close": 85.5899, "volume": 809.23, "close_time": 1645538399999}, {"open_time": 1645538400000, "open": 85.6004, "high": 87.5393, "low": 84.6327, "close": 87.0933, "volume": 2648.74, "close_time": 1645541999999}, {"open_time": 1645542000000, "open": 86.8648, "high": 87.1385, "low": 85.6672, "close": 85.6672, "volume": 909.82, "close_time": 1645545599999}, {"open_time": 1645545600000, "open": 85.8961, "high": 86.3594, "low": 84.3107, "close": 84.8793, "volume": 1433.15, "close_time": 1645549199999}, {"open_time": 1645549200000, "open": 85.0267, "high": 85.529, "low": 83.8297, "close": 84.9037, "volume": 1917.57, "close_time": 1645552799999}, {"open_time": 1645552800000, "open": 84.917, "high": 85.7584, "low": 84.4704, "close": 84.9941, "volume": 768.86, "close_time": 1645556399999}, {"open_time": 1645556400000, "open": 84.8185, "high": 86.4802, "low": 84.4735, "close": 86.2544, "volume": 1014.83, "close_time": 1645559999999}, {"open_time": 1645560000000, "open": 86.3583, "high": 86.6158, "low": 85.1576, "close": 85.5124, "volume": 673.99, "close_time": 1645563599999}, {"open_time": 1645563600000, "open": 85.7545, "high": 85.8156, "low": 85.0914, "close": 85.1564, "volume": 83.64, "close_time": 1645567199999}, {"open_time": 1645567200000, "open": 85.275, "high": 85.5862, "low": 84.8035, "close": 84.8814, "volume": 861.76, "close_time": 1645570799999}, {"open_time": 1645570800000, "open": 84.9094, "high": 87.0981, "low": 84.9094, "close": 86.2087, "volume": 1072.06, "close_time": 1645574399999}, {"open_time": 1645574400000, "open": 86.4334, "high": 88.2874, "low": 86.107, "close": 87.2125, "volume": 1244.07, "close_time": 1645577999999}, {"open_time": 1645578000000, "open": 87.2242, "high": 87.4383, "low": 86.5243, "close": 87.4383, "volume": 545.83, "close_time": 1645581599999}, {"open_time": 1645581600000, "open": 87.4501, "high": 88.7679, "low": 86.1339, "close": 86.4581, "volume": 1607.41, "close_time": 1645585199999}, {"open_time": 1645585200000, "open": 86.431, "high": 87.2364, "low": 86.3425, "close": 87.2364, "volume": 531.38, "close_time": 1645588799999}, {"open_time": 1645588800000, "open": 87.2638, "high": 88.1515, "low": 87.1247, "close": 87.8324, "volume": 936.65, "close_time": 1645592399999}, {"open_time": 1645592400000, "open": 88.0952, "high": 89.6568, "low": 88.0952, "close": 89.3083, "volume": 1046.33, "close_time": 1645595999999}, {"open_time": 1645596000000, "open": 89.6575, "high": 89.9373, "low": 88.8314, "close": 89.0093, "volume": 811.2, "close_time": 1645599599999}, {"open_time": 1645599600000, "open": 89.3303, "high": 89.7713, "low": 88.8866, "close": 89.1582, "volume": 564.46, "close_time": 1645603199999}, {"open_time": 1645603200000, "open": 89.171, "high": 90.2843, "low": 88.7713, "close": 89.9054, "volume": 1001.38, "close_time": 1645606799999}, {"open_time": 1645606800000, "open": 89.9908, "high": 90.6211, "low": 89.82, "close": 90.5337, "volume": 451.18, "close_time": 1645610399999}, {"open_time": 1645610400000, "open": 90.4164, "high": 91.8559, "low": 89.7811, "close": 91.6292, "volume": 1214.4, "close_time": 1645613999999}, {"open_time": 1645614000000, "open": 91.6392, "high": 93.2661, "low": 91.1091, "close": 92.0875, "volume": 1982.54, "close_time": 1645617599999}, {"open_time": 1645617600000, "open": 92.0508, "high": 92.6938, "low": 91.6733, "close": 92.4323, "volume": 601.96, "close_time": 1645621199999}, {"open_time": 1645621200000, "open": 92.6592, "high": 93.3318, "low": 91.6901, "close": 91.6901, "volume": 1648.6, "close_time": 1645624799999}, {"open_time": 1645624800000, "open": 91.6734, "high": 92.6859, "low": 90.5307, "close": 90.7617, "volume": 1784.28, "close_time": 1645628399999}, {"open_time": 1645628400000, "open": 90.521, "high": 90.7505, "low": 89.1162, "close": 89.8036, "volume": 1760.67, "close_time": 1645631999999}, {"open_time": 1645632000000, "open": 89.7229, "high": 90.8524, "low": 88.9125, "close": 90.7423, "volume": 770.33, "close_time": 1645635599999}, {"open_time": 1645635600000, "open": 90.6752, "high": 92.1447, "low": 88.5496, "close": 89.2719, "volume": 1510.29, "close_time": 1645639199999}, {"open_time": 1645639200000, "open": 89.1087, "high": 89.2942, "low": 87.6606, "close": 88.2, "volume": 919.94, "close_time": 1645642799999}, {"open_time": 1645642800000, "open": 88.2868, "high": 88.8587, "low": 87.6022, "close": 88.2649, "volume": 691.17, "close_time": 1645646399999}, {"open_time": 1645646400000, "open": 87.7308, "high": 87.8921, "low": 86.3544, "close": 87.7348, "volume": 1632.77, "close_time": 1645649999999}, {"open_time": 1645650000000, "open": 87.7348, "high": 88.2921, "low": 86.2728, "close": 86.3448, "volume": 994.1, "close_time": 1645653599999}, {"open_time": 1645653600000, "open": 86.2685, "high": 86.6972, "low": 85.1278, "close": 86.4568, "volume": 924.5, "close_time": 1645657199999}, {"open_time": 1645657200000, "open": 86.637, "high": 86.8298, "low": 84.3974, "close": 84.4931, "volume": 1504.42, "close_time": 1645660799999}, {"open_time": 1645660800000, "open": 84.5055, "high": 85.8064, "low": 84.1457, "close": 84.2882, "volume": 1163.83, "close_time": 1645664399999}, {"open_time": 1645664400000, "open": 84.1722, "high": 85.2616, "low": 84.1457, "close": 84.8965, "volume": 539.2, "close_time": 1645667999999}, {"open_time": 1645668000000, "open": 84.882, "high": 85.0926, "low": 82.4314, "close": 82.6163, "volume": 1337.98, "close_time": 1645671599999}, {"open_time": 1645671600000, "open": 82.4407, "high": 82.7519, "low": 76.216, "close": 77.383, "volume": 6251.81, "close_time": 1645675199999}, {"open_time": 1645675200000, "open": 77.3815, "high": 80.9464, "low": 75.4354, "close": 80.5218, "volume": 4693.35, "close_time": 1645678799999}, {"open_time": 1645678800000, "open": 80.6664, "high": 81.9319, "low": 77.6948, "close": 80.8006, "volume": 5839.69, "close_time": 1645682399999}, {"open_time": 1645682400000, "open": 80.8108, "high": 83.3929, "low": 80.2012, "close": 81.5171, "volume": 6655.47, "close_time": 1645685999999}, {"open_time": 1645686000000, "open": 81.4609, "high": 84.126, "low": 78.5544, "close": 82.0484, "volume": 5689.18, "close_time": 1645689599999}, {"open_time": 1645689600000, "open": 82.2022, "high": 84.5176, "low": 81.6925, "close": 82.5867, "volume": 3452.16, "close_time": 1645693199999}, {"open_time": 1645693200000, "open": 82.6521, "high": 83.5801, "low": 80.3618, "close": 80.626, "volume": 1480.99, "close_time": 1645696799999}, {"open_time": 1645696800000, "open": 80.6667, "high": 81.5829, "low": 79.3473, "close": 81.2089, "volume": 1730.0, "close_time": 1645700399999}, {"open_time": 1645700400000, "open": 81.0514, "high": 81.5956, "low": 79.5225, "close": 81.3613, "volume": 1330.46, "close_time": 1645703999999}, {"open_time": 1645704000000, "open": 81.3411, "high": 81.3747, "low": 79.7308, "close": 80.0466, "volume": 1095.8, "close_time": 1645707599999}, {"open_time": 1645707600000, "open": 80.2376, "high": 81.5614, "low": 79.5225, "close": 80.8899, "volume": 949.05, "close_time": 1645711199999}, {"open_time": 1645711200000, "open": 80.9448, "high": 82.9993, "low": 80.273, "close": 82.7903, "volume": 2223.72, "close_time": 1645714799999}, {"open_time": 1645714800000, "open": 82.4938, "high": 86.1458, "low": 82.0953, "close": 85.0616, "volume": 2887.94, "close_time": 1645718399999}, {"open_time": 1645718400000, "open": 85.0616, "high": 86.7906, "low": 83.8716, "close": 84.915, "volume": 2811.7, "close_time": 1645721999999}, {"open_time": 1645722000000, "open": 84.922, "high": 84.922, "low": 83.3751, "close": 84.2789, "volume": 1439.03, "close_time": 1645725599999}, {"open_time": 1645725600000, "open": 84.4765, "high": 88.0, "low": 83.9388, "close": 86.9116, "volume": 2645.09, "close_time": 1645729199999}, {"open_time": 1645729200000, "open": 87.1894, "high": 91.3218, "low": 86.3544, "close": 90.8365, "volume": 5203.82, "close_time": 1645732799999}, {"open_time": 1645732800000, "open": 91.0448, "high": 93.4977, "low": 88.9715, "close": 90.2339, "volume": 7240.53, "close_time": 1645736399999}, {"open_time": 1645736400000, "open": 90.2477, "high": 90.5116, "low": 88.6735, "close": 89.5931, "volume": 1063.11, "close_time": 1645739999999}, {"open_time": 1645740000000, "open": 90.0504, "high": 90.0891, "low": 86.7819, "close": 87.2545, "volume": 1107.9, "close_time": 1645743599999}, {"open_time": 1645743600000, "open": 87.2648, "high": 89.5357, "low": 87.2648, "close": 89.5357, "volume": 663.53, "close_time": 1645747199999}, {"open_time": 1645747200000, "open": 89.5671, "high": 90.7612, "low": 87.7495, "close": 87.9226, "volume": 1796.52, "close_time": 1645750799999}, {"open_time": 1645750800000, "open": 87.924, "high": 90.2367, "low": 87.6442, "close": 89.8098, "volume": 756.1, "close_time": 1645754399999}, {"open_time": 1645754400000, "open": 89.8359, "high": 90.7957, "low": 89.2555, "close": 89.7346, "volume": 503.46, "close_time": 1645757999999}, {"open_time": 1645758000000, "open": 89.7224, "high": 89.8373, "low": 88.4379, "close": 89.5457, "volume": 1031.47, "close_time": 1645761599999}, {"open_time": 1645761600000, "open": 89.5952, "high": 89.8577, "low": 88.2701, "close": 88.5935, "volume": 1352.39, "close_time": 1645765199999}, {"open_time": 1645765200000, "open": 88.501, "high": 88.6528, "low": 86.8605, "close": 87.9116, "volume": 822.42, "close_time": 1645768799999}, {"open_time": 1645768800000, "open": 88.0838, "high": 89.0916, "low": 87.6685, "close": 88.4379, "volume": 748.45, "close_time": 1645772399999}, {"open_time": 1645772400000, "open": 88.7323, "high": 89.2719, "low": 88.3458, "close": 88.5635, "volume": 563.3, "close_time": 1645775999999}, {"open_time": 1645776000000, "open": 88.555, "high": 89.3656, "low": 87.3883, "close": 88.4298, "volume": 1803.53, "close_time": 1645779599999}, {"open_time": 1645779600000, "open": 88.3492, "high": 88.8587, "low": 86.956, "close": 88.8587, "volume": 674.26, "close_time": 1645783199999}, {"open_time": 1645783200000, "open": 88.868, "high": 89.2104, "low": 87.9753, "close": 88.2273, "volume": 407.21, "close_time": 1645786799999}, {"open_time": 1645786800000, "open": 87.9753, "high": 89.4056, "low": 87.6022, "close": 89.1602, "volume": 621.79, "close_time": 1645790399999}, {"open_time": 1645790400000, "open": 89.129, "high": 91.2786, "low": 89.129, "close": 91.0706, "volume": 2294.1, "close_time": 1645793999999}, {"open_time": 1645794000000, "open": 91.2193, "high": 92.1782, "low": 89.7269, "close": 89.7269, "volume": 2358.56, "close_time": 1645797599999}, {"open_time": 1645797600000, "open": 89.882, "high": 90.7957, "low": 89.2247, "close": 89.2247, "volume": 1757.54, "close_time": 1645801199999}, {"open_time": 1645801200000, "open": 89.2129, "high": 91.1533, "low": 87.9022, "close": 91.1533, "volume": 2481.26, "close_time": 1645804799999}, {"open_time": 1645804800000, "open": 91.1157, "high": 92.0123, "low": 90.0, "close": 90.9635, "volume": 1952.86, "close_time": 1645808399999}, {"open_time": 1645808400000, "open": 90.9722, "high": 91.5618, "low": 89.5922, "close": 90.0935, "volume": 557.5, "close_time": 1645811999999}, {"open_time": 1645812000000, "open": 90.5337, "high": 90.5844, "low": 88.8127, "close": 89.0696, "volume": 1006.97, "close_time": 1645815599999}, {"open_time": 1645815600000, "open": 89.5379, "high": 90.6001, "low": 88.9619, "close": 89.5472, "volume": 467.37, "close_time": 1645819199999}, {"open_time": 1645819200000, "open": 89.5424, "high": 91.069, "low": 89.0696, "close": 90.9914, "volume": 909.15, "close_time": 1645822799999}, {"open_time": 1645822800000, "open": 91.0184, "high": 92.0417, "low": 90.3947, "close": 91.7532, "volume": 661.44, "close_time": 1645826399999}, {"open_time": 1645826400000, "open": 91.3285, "high": 95.0403, "low": 91.0407, "close": 94.9116, "volume": 2350.03, "close_time": 1645829999999}, {"open_time": 1645830000000, "open": 94.5822, "high": 94.9463, "low": 91.85, "close": 92.8119, "volume": 3501.33, "close_time": 1645833599999}, {"open_time": 1645833600000, "open": 92.8227, "high": 95.1417, "low": 92.3844, "close": 94.0004, "volume": 2333.34, "close_time": 1645837199999}, {"open_time": 1645837200000, "open": 93.9031, "high": 94.7475, "low": 93.1889, "close": 93.7493, "volume": 909.53, "close_time": 1645840799999}, {"open_time": 1645840800000, "open": 93.8412, "high": 94.1112, "low": 92.5304, "close": 92.9992, "volume": 1685.96, "close_time": 1645844399999}, {"open_time": 1645844400000, "open": 93.0778, "high": 93.2215, "low": 92.1775, "close": 92.8147, "volume": 663.31, "close_time": 1645847999999}, {"open_time": 1645848000000, "open": 92.7363, "high": 93.5933, "low": 92.3665, "close": 93.0548, "volume": 408.68, "close_time": 1645851599999}, {"open_time": 1645851600000, "open": 93.0646, "high": 93.231, "low": 91.1219, "close": 91.1219, "volume": 624.58, "close_time": 1645855199999}, {"open_time": 1645855200000, "open": 91.3797, "high": 92.0027, "low": 91.3512, "close": 91.3512, "volume": 223.01, "close_time": 1645858799999}, {"open_time": 1645858800000, "open": 91.4251, "high": 92.0555, "low": 90.5013, "close": 92.0555, "volume": 612.99, "close_time": 1645862399999}, {"open_time": 1645862400000, "open": 92.0567, "high": 92.9473, "low": 90.6239, "close": 91.2985, "volume": 1266.06, "close_time": 1645865999999}, {"open_time": 1645866000000, "open": 91.2985, "high": 91.5195, "low": 90.1269, "close": 90.6403, "volume": 632.3, "close_time": 1645869599999}, {"open_time": 1645869600000, "open": 90.9924, "high": 91.3218, "low": 90.551, "close": 91.0934, "volume": 462.47, "close_time": 1645873199999}, {"open_time": 1645873200000, "open": 91.1934, "high": 91.5456, "low": 90.2233, "close": 90.7466, "volume": 315.13, "close_time": 1645876799999}, {"open_time": 1645876800000, "open": 90.4523, "high": 90.8952, "low": 90.1625, "close": 90.8219, "volume": 321.36, "close_time": 1645880399999}, {"open_time": 1645880400000, "open": 90.752, "high": 91.4316, "low": 90.4055, "close": 90.9562, "volume": 199.32, "close_time": 1645883999999}, {"open_time": 1645884000000, "open": 90.7998, "high": 91.5101, "low": 90.3947, "close": 91.2869, "volume": 469.51, "close_time": 1645887599999}, {"open_time": 1645887600000, "open": 91.4329, "high": 92.0583, "low": 91.1558, "close": 91.3463, "volume": 354.0, "close_time": 1645891199999}, {"open_time": 1645891200000, "open": 91.2242, "high": 91.6379, "low": 90.7761, "close": 91.1331, "volume": 328.75, "close_time": 1645894799999}, {"open_time": 1645894800000, "open": 90.8365, "high": 90.8375, "low": 89.8694, "close": 90.4921, "volume": 717.42, "close_time": 1645898399999}, {"open_time": 1645898400000, "open": 90.557, "high": 90.557, "low": 89.2736, "close": 90.1502, "volume": 1023.04, "close_time": 1645901999999}, {"open_time": 1645902000000, "open": 90.2148, "high": 90.9722, "low": 90.2123, "close": 90.5722, "volume": 274.96, "close_time": 1645905599999}, {"open_time": 1645905600000, "open": 90.9913, "high": 91.8965, "low": 90.7375, "close": 91.5129, "volume": 278.67, "close_time": 1645909199999}, {"open_time": 1645909200000, "open": 91.324, "high": 92.5707, "low": 91.1921, "close": 91.7532, "volume": 1227.46, "close_time": 1645912799999}, {"open_time": 1645912800000, "open": 91.7131, "high": 91.7131, "low": 90.4404, "close": 90.4404, "volume": 759.96, "close_time": 1645916399999}, {"open_time": 1645916400000, "open": 90.6494, "high": 90.6846, "low": 89.5922, "close": 90.1017, "volume": 926.76, "close_time": 1645919999999}, {"open_time": 1645920000000, "open": 90.2805, "high": 90.6846, "low": 87.5, "close": 87.9659, "volume": 1206.21, "close_time": 1645923599999}, {"open_time": 1645923600000, "open": 87.9363, "high": 88.3662, "low": 86.2884, "close": 86.366, "volume": 4330.1, "close_time": 1645927199999}, {"open_time": 1645927200000, "open": 86.5582, "high": 87.4501, "low": 86.5236, "close": 87.3526, "volume": 426.55, "close_time": 1645930799999}, {"open_time": 1645930800000, "open": 87.3255, "high": 87.8921, "low": 86.8769, "close": 87.0315, "volume": 618.83, "close_time": 1645934399999}, {"open_time": 1645934400000, "open": 86.8768, "high": 87.4501, "low": 86.5958, "close": 86.9793, "volume": 332.13, "close_time": 1645937999999}, {"open_time": 1645938000000, "open": 86.812, "high": 88.2921, "low": 86.7009, "close": 87.7986, "volume": 564.48, "close_time": 1645941599999}, {"open_time": 1645941600000, "open": 87.7308, "high": 89.1797, "low": 87.7308, "close": 89.0733, "volume": 344.9, "close_time": 1645945199999}, {"open_time": 1645945200000, "open": 89.1847, "high": 89.2104, "low": 88.6974, "close": 88.8996, "volume": 184.77, "close_time": 1645948799999}, {"open_time": 1645948800000, "open": 88.7526, "high": 89.0916, "low": 88.0831, "close": 88.9708, "volume": 427.64, "close_time": 1645952399999}, {"open_time": 1645952400000, "open": 89.046, "high": 89.791, "low": 88.9247, "close": 89.6352, "volume": 441.32, "close_time": 1645955999999}, {"open_time": 1645956000000, "open": 89.6068, "high": 90.8238, "low": 88.9717, "close": 90.4704, "volume": 631.7, "close_time": 1645959599999}, {"open_time": 1645959600000, "open": 90.6234, "high": 90.9103, "low": 89.6674, "close": 90.7746, "volume": 852.57, "close_time": 1645963199999}, {"open_time": 1645963200000, "open": 90.9191, "high": 92.173, "low": 90.676, "close": 91.7123, "volume": 958.96, "close_time": 1645966799999}, {"open_time": 1645966800000, "open": 91.5687, "high": 92.1653, "low": 88.3875, "close": 90.3066, "volume": 1575.82, "close_time": 1645970399999}, {"open_time": 1645970400000, "open": 90.0439, "high": 90.6071, "low": 89.1493, "close": 89.5067, "volume": 530.7, "close_time": 1645973999999}, {"open_time": 1645974000000, "open": 89.6273, "high": 91.6385, "low": 89.5198, "close": 91.0646, "volume": 1271.07, "close_time": 1645977599999}, {"open_time": 1645977600000, "open": 91.0691, "high": 91.0691, "low": 88.5296, "close": 88.7094, "volume": 1461.99, "close_time": 1645981199999}, {"open_time": 1645981200000, "open": 88.7094, "high": 88.9739, "low": 87.9215, "close": 88.3527, "volume": 723.23, "close_time": 1645984799999}, {"open_time": 1645984800000, "open": 88.3493, "high": 88.5953, "low": 87.3254, "close": 87.4955, "volume": 731.58, "close_time": 1645988399999}, {"open_time": 1645988400000, "open": 87.3503, "high": 87.844, "low": 84.5448, "close": 84.8936, "volume": 2011.16, "close_time": 1645991999999}, {"open_time": 1645992000000, "open": 84.5448, "high": 86.5491, "low": 84.4316, "close": 85.4605, "volume": 1337.75, "close_time": 1645995599999}, {"open_time": 1645995600000, "open": 85.5142, "high": 85.8274, "low": 84.1358, "close": 85.1179, "volume": 1265.5, "close_time": 1645999199999}, {"open_time": 1645999200000, "open": 85.1001, "high": 85.7894, "low": 84.931, "close": 85.1859, "volume": 318.63, "close_time": 1646002799999}, {"open_time": 1646002800000, "open": 85.1576, "high": 85.6593, "low": 84.2484, "close": 85.5727, "volume": 675.11, "close_time": 1646006399999}, {"open_time": 1646006400000, "open": 85.6551, "high": 86.1034, "low": 84.1974, "close": 84.4321, "volume": 924.7, "close_time": 1646009999999}, {"open_time": 1646010000000, "open": 84.5675, "high": 86.4151, "low": 84.5522, "close": 86.3358, "volume": 836.79, "close_time": 1646013599999}, {"open_time": 1646013600000, "open": 86.082, "high": 88.0303, "low": 86.082, "close": 86.553, "volume": 1223.01, "close_time": 1646017199999}, {"open_time": 1646017200000, "open": 86.6187, "high": 87.2109, "low": 85.9342, "close": 86.7967, "volume": 319.55, "close_time": 1646020799999}, {"open_time": 1646020800000, "open": 86.6442, "high": 87.5029, "low": 86.2, "close": 86.5395, "volume": 329.77, "close_time": 1646024399999}, {"open_time": 1646024400000, "open": 86.2317, "high": 87.0981, "low": 86.074, "close": 86.2884, "volume": 671.2, "close_time": 1646027999999}, {"open_time": 1646028000000, "open": 86.7391, "high": 86.9854, "low": 84.7729, "close": 86.7768, "volume": 909.63, "close_time": 1646031599999}, {"open_time": 1646031600000, "open": 86.8018, "high": 88.6903, "low": 86.56, "close": 88.0563, "volume": 988.02, "close_time": 1646035199999}, {"open_time": 1646035200000, "open": 88.2054, "high": 90.129, "low": 88.1946, "close": 89.7045, "volume": 2115.89, "close_time": 1646038799999}, {"open_time": 1646038800000, "open": 89.7035, "high": 90.6514, "low": 89.7008, "close": 89.7008, "volume": 1161.61, "close_time": 1646042399999}, {"open_time": 1646042400000, "open": 89.6906, "high": 90.3729, "low": 89.4166, "close": 89.708, "volume": 393.22, "close_time": 1646045999999}, {"open_time": 1646046000000, "open": 90.2535, "high": 91.0909, "low": 89.5611, "close": 90.829, "volume": 1260.8, "close_time": 1646049599999}, {"open_time": 1646049600000, "open": 90.6026, "high": 91.6095, "low": 90.0083, "close": 90.4495, "volume": 1403.29, "close_time": 1646053199999}, {"open_time": 1646053200000, "open": 90.3124, "high": 90.81, "low": 89.1362, "close": 89.1362, "volume": 1170.53, "close_time": 1646056799999}, {"open_time": 1646056800000, "open": 89.3605, "high": 95.08, "low": 88.8866, "close": 94.7033, "volume": 4963.68, "close_time": 1646060399999}, {"open_time": 1646060400000, "open": 94.958, "high": 96.7133, "low": 93.5824, "close": 95.6339, "volume": 4105.33, "close_time": 1646063999999}, {"open_time": 1646064000000, "open": 95.6585, "high": 97.0832, "low": 94.6002, "close": 95.4412, "volume": 3122.7, "close_time": 1646067599999}, {"open_time": 1646067600000, "open": 95.3056, "high": 96.1753, "low": 94.2955, "close": 96.1753, "volume": 1495.68, "close_time": 1646071199999}, {"open_time": 1646071200000, "open": 96.1753, "high": 96.7477, "low": 95.5845, "close": 96.4679, "volume": 1113.82, "close_time": 1646074799999}, {"open_time": 1646074800000, "open": 96.2714, "high": 96.5202, "low": 95.8089, "close": 96.1916, "volume": 872.35, "close_time": 1646078399999}, {"open_time": 1646078400000, "open": 96.3422, "high": 99.7379, "low": 95.9173, "close": 99.4125, "volume": 2791.05, "close_time": 1646081999999}, {"open_time": 1646082000000, "open": 99.2387, "high": 99.3595, "low": 96.9363, "close": 97.4211, "volume": 1183.36, "close_time": 1646085599999}, {"open_time": 1646085600000, "open": 97.6521, "high": 102.653, "low": 97.5662, "close": 98.1094, "volume": 4714.08, "close_time": 1646089199999}, {"open_time": 1646089200000, "open": 98.4584, "high": 99.9593, "low": 98.0292, "close": 99.6252, "volume": 2425.72, "close_time": 1646092799999}, {"open_time": 1646092800000, "open": 99.8428, "high": 101.0908, "low": 98.2, "close": 98.5418, "volume": 3455.69, "close_time": 1646096399999}, {"open_time": 1646096400000, "open": 98.479, "high": 98.5798, "low": 96.7985, "close": 96.7985, "volume": 1369.77, "close_time": 1646099999999}, {"open_time": 1646100000000, "open": 97.0074, "high": 97.3413, "low": 96.3342, "close": 96.8458, "volume": 987.68, "close_time": 1646103599999}, {"open_time": 1646103600000, "open": 97.0224, "high": 97.5643, "low": 96.1602, "close": 97.2727, "volume": 572.06, "close_time": 1646107199999}, {"open_time": 1646107200000, "open": 97.3014, "high": 97.9687, "low": 96.9382, "close": 97.6594, "volume": 301.37, "close_time": 1646110799999}, {"open_time": 1646110800000, "open": 97.6729, "high": 97.856, "low": 95.5886, "close": 96.2911, "volume": 1784.35, "close_time": 1646114399999}, {"open_time": 1646114400000, "open": 96.2364, "high": 96.6319, "low": 95.1582, "close": 96.4911, "volume": 1007.53, "close_time": 1646117999999}, {"open_time": 1646118000000, "open": 96.2828, "high": 97.1316, "low": 96.2828, "close": 96.9911, "volume": 258.56, "close_time": 1646121599999}, {"open_time": 1646121600000, "open": 97.0052, "high": 97.5108, "low": 95.9025, "close": 96.9072, "volume": 639.95, "close_time": 1646125199999}, {"open_time": 1646125200000, "open": 96.7379, "high": 96.7653, "low": 94.7753, "close": 95.8601, "volume": 1298.69, "close_time": 1646128799999}, {"open_time": 1646128800000, "open": 95.7605, "high": 97.7671, "low": 94.3377, "close": 97.6466, "volume": 1462.02, "close_time": 1646132399999}, {"open_time": 1646132400000, "open": 97.7681, "high": 98.5311, "low": 96.862, "close": 97.7379, "volume": 1363.87, "close_time": 1646135999999}, {"open_time": 1646136000000, "open": 97.795, "high": 99.3092, "low": 97.5554, "close": 98.768, "volume": 4291.79, "close_time": 1646139599999}, {"open_time": 1646139600000, "open": 98.5665, "high": 101.7325, "low": 98.429, "close": 101.032, "volume": 5421.15, "close_time": 1646143199999}, {"open_time": 1646143200000, "open": 100.8646, "high": 102.0, "low": 97.8837, "close": 98.081, "volume": 3216.83, "close_time": 1646146799999}, {"open_time": 1646146800000, "open": 98.1741, "high": 99.122, "low": 96.6947, "close": 98.0414, "volume": 4135.72, "close_time": 1646150399999}, {"open_time": 1646150400000, "open": 98.0234, "high": 98.7087, "low": 96.0795, "close": 96.539, "volume": 1362.47, "close_time": 1646153999999}, {"open_time": 1646154000000, "open": 96.6775, "high": 98.0515, "low": 96.4492, "close": 97.3482, "volume": 413.94, "close_time": 1646157599999}, {"open_time": 1646157600000, "open": 97.8089, "high": 98.6639, "low": 96.4392, "close": 98.5139, "volume": 422.72, "close_time": 1646161199999}, {"open_time": 1646161200000, "open": 98.5698, "high": 99.0857, "low": 97.6152, "close": 97.6152, "volume": 637.1, "close_time": 1646164799999}, {"open_time": 1646164800000, "open": 97.6514, "high": 98.6576, "low": 97.5324, "close": 98.5663, "volume": 421.34, "close_time": 1646168399999}, {"open_time": 1646168400000, "open": 98.6759, "high": 99.3554, "low": 96.8531, "close": 97.4231, "volume": 1183.25, "close_time": 1646171999999}, {"open_time": 1646172000000, "open": 97.5578, "high": 98.2415, "low": 97.0612, "close": 97.9267, "volume": 558.02, "close_time": 1646175599999}, {"open_time": 1646175600000, "open": 97.9233, "high": 99.0677, "low": 97.6427, "close": 98.6215, "volume": 551.28, "close_time": 1646179199999}, {"open_time": 1646179200000, "open": 98.5418, "high": 99.8296, "low": 96.7987, "close": 99.2023, "volume": 2076.9, "close_time": 1646182799999}, {"open_time": 1646182800000, "open": 99.2746, "high": 99.463, "low": 97.0808, "close": 98.5844, "volume": 910.83, "close_time": 1646186399999}, {"open_time": 1646186400000, "open": 98.081, "high": 99.2795, "low": 97.5929, "close": 99.0338, "volume": 320.42, "close_time": 1646189999999}, {"open_time": 1646190000000, "open": 99.0139, "high": 105.1917, "low": 98.801, "close": 104.3875, "volume": 5567.56, "close_time": 1646193599999}, {"open_time": 1646193600000, "open": 104.2418, "high": 105.3204, "low": 103.426, "close": 104.0889, "volume": 2126.89, "close_time": 1646197199999}, {"open_time": 1646197200000, "open": 104.0184, "high": 104.2757, "low": 103.0217, "close": 103.5462, "volume": 606.65, "close_time": 1646200799999}, {"open_time": 1646200800000, "open": 103.2871, "high": 103.5777, "low": 101.7961, "close": 102.0665, "volume": 688.06, "close_time": 1646204399999}, {"open_time": 1646204400000, "open": 102.1478, "high": 103.0106, "low": 101.204, "close": 102.3278, "volume": 733.69, "close_time": 1646207999999}, {"open_time": 1646208000000, "open": 102.3827, "high": 104.6121, "low": 101.238, "close": 103.3483, "volume": 1426.97, "close_time": 1646211599999}, {"open_time": 1646211600000, "open": 103.1202, "high": 104.4603, "low": 103.0124, "close": 103.757, "volume": 900.45, "close_time": 1646215199999}, {"open_time": 1646215200000, "open": 103.7973, "high": 106.4192, "low": 103.5135, "close": 105.5269, "volume": 3057.14, "close_time": 1646218799999}, {"open_time": 1646218800000, "open": 105.5746, "high": 105.5746, "low": 103.8731, "close": 104.7246, "volume": 782.35, "close_time": 1646222399999}, {"open_time": 1646222400000, "open": 104.4405, "high": 105.2202, "low": 102.5937, "close": 103.8685, "volume": 912.65, "close_time": 1646225999999}, {"open_time": 1646226000000, "open": 104.0057, "high": 104.058, "low": 100.193, "close": 101.0275, "volume": 3017.75, "close_time": 1646229599999}, {"open_time": 1646229600000, "open": 101.0701, "high": 104.6121, "low": 100.8435, "close": 104.3131, "volume": 2197.51, "close_time": 1646233199999}, {"open_time": 1646233200000, "open": 104.4134, "high": 105.0004, "low": 100.9321, "close": 101.5804, "volume": 5827.37, "close_time": 1646236799999}, {"open_time": 1646236800000, "open": 101.4645, "high": 102.5811, "low": 101.1503, "close": 101.4814, "volume": 786.82, "close_time": 1646240399999}, {"open_time": 1646240400000, "open": 101.4784, "high": 103.3212, "low": 101.2838, "close": 101.8467, "volume": 784.07, "close_time": 1646243999999}, {"open_time": 1646244000000, "open": 101.6796, "high": 102.272, "low": 100.3579, "close": 100.6779, "volume": 1603.56, "close_time": 1646247599999}, {"open_time": 1646247600000, "open": 100.827, "high": 101.3488, "low": 99.855, "close": 100.8292, "volume": 984.45, "close_time": 1646251199999}, {"open_time": 1646251200000, "open": 101.2369, "high": 101.4137, "low": 100.0612, "close": 100.2602, "volume": 486.18, "close_time": 1646254799999}, {"open_time": 1646254800000, "open": 100.0627, "high": 101.4524, "low": 99.9233, "close": 101.3345, "volume": 485.2, "close_time": 1646258399999}, {"open_time": 1646258400000, "open": 101.4015, "high": 102.0049, "low": 100.6914, "close": 100.9936, "volume": 769.63, "close_time": 1646261999999}, {"open_time": 1646262000000, "open": 100.8951, "high": 101.5743, "low": 100.3579, "close": 100.6211, "volume": 623.86, "close_time": 1646265599999}, {"open_time": 1646265600000, "open": 100.3849, "high": 101.6751, "low": 100.0612, "close": 100.0612, "volume": 1008.56, "close_time": 1646269199999}, {"open_time": 1646269200000, "open": 100.1628, "high": 100.1779, "low": 98.6647, "close": 99.4821, "volume": 1229.82, "close_time": 1646272799999}, {"open_time": 1646272800000, "open": 99.1827, "high": 99.4351, "low": 98.1998, "close": 99.2517, "volume": 563.31, "close_time": 1646276399999}, {"open_time": 1646276400000, "open": 99.2517, "high": 99.2517, "low": 97.7482, "close": 98.3792, "volume": 699.51, "close_time": 1646279999999}, {"open_time": 1646280000000, "open": 98.4777, "high": 99.2515, "low": 98.0945, "close": 98.5733, "volume": 309.28, "close_time": 1646283599999}, {"open_time": 1646283600000, "open": 98.628, "high": 99.2974, "low": 98.6031, "close": 99.297, "volume": 203.9, "close_time": 1646287199999}, {"open_time": 1646287200000, "open": 99.1166, "high": 100.2169, "low": 97.8864, "close": 100.2169, "volume": 644.04, "close_time": 1646290799999}, {"open_time": 1646290800000, "open": 100.2244, "high": 100.7328, "low": 99.5158, "close": 99.6711, "volume": 161.66, "close_time": 1646294399999}, {"open_time": 1646294400000, "open": 99.9402, "high": 100.8806, "low": 99.8748, "close": 100.1949, "volume": 267.83, "close_time": 1646297999999}, {"open_time": 1646298000000, "open": 100.3248, "high": 100.3989, "low": 98.8362, "close": 98.8958, "volume": 238.0, "close_time": 1646301599999}, {"open_time": 1646301600000, "open": 98.9315, "high": 100.1605, "low": 98.7759, "close": 100.0151, "volume": 265.31, "close_time": 1646305199999}, {"open_time": 1646305200000, "open": 100.1605, "high": 101.1848, "low": 99.6803, "close": 99.7779, "volume": 519.99, "close_time": 1646308799999}, {"open_time": 1646308800000, "open": 99.7202, "high": 100.9465, "low": 99.7036, "close": 100.0, "volume": 292.52, "close_time": 1646312399999}, {"open_time": 1646312400000, "open": 100.1773, "high": 100.3719, "low": 99.1767, "close": 99.9792, "volume": 508.78, "close_time": 1646315999999}, {"open_time": 1646316000000, "open": 99.9898, "high": 100.296, "low": 98.2385, "close": 98.4869, "volume": 1088.03, "close_time": 1646319599999}, {"open_time": 1646319600000, "open": 98.579, "high": 98.8008, "low": 95.0421, "close": 95.9917, "volume": 1813.79, "close_time": 1646323199999}, {"open_time": 1646323200000, "open": 95.7536, "high": 96.2246, "low": 95.1545, "close": 95.6086, "volume": 790.29, "close_time": 1646326799999}, {"open_time": 1646326800000, "open": 95.2626, "high": 95.7793, "low": 94.0355, "close": 95.3038, "volume": 940.8, "close_time": 1646330399999}, {"open_time": 1646330400000, "open": 95.0849, "high": 95.6195, "low": 94.625, "close": 95.0682, "volume": 240.9, "close_time": 1646333999999}, {"open_time": 1646334000000, "open": 94.9187, "high": 95.4856, "low": 94.4708, "close": 95.0014, "volume": 328.27, "close_time": 1646337599999}, {"open_time": 1646337600000, "open": 94.7284, "high": 95.0967, "low": 94.0659, "close": 94.5781, "volume": 237.3, "close_time": 1646341199999}, {"open_time": 1646341200000, "open": 94.6921, "high": 95.3272, "low": 94.3043, "close": 95.2559, "volume": 274.96, "close_time": 1646344799999}, {"open_time": 1646344800000, "open": 95.2834, "high": 96.4174, "low": 95.2834, "close": 95.6314, "volume": 302.53, "close_time": 1646348399999}, {"open_time": 1646348400000, "open": 95.6996, "high": 96.074, "low": 95.3607, "close": 95.3619, "volume": 190.21, "close_time": 1646351999999}, {"open_time": 1646352000000, "open": 95.4289, "high": 95.9298, "low": 91.9521, "close": 92.4927, "volume": 1518.18, "close_time": 1646355599999}, {"open_time": 1646355600000, "open": 92.0917, "high": 93.031, "low": 91.1006, "close": 92.2499, "volume": 2222.55, "close_time": 1646359199999}, {"open_time": 1646359200000, "open": 92.1745, "high": 92.4648, "low": 91.6356, "close": 91.7322, "volume": 238.71, "close_time": 1646362799999}, {"open_time": 1646362800000, "open": 91.7285, "high": 91.9047, "low": 90.5307, "close": 91.4773, "volume": 716.08, "close_time": 1646366399999}, {"open_time": 1646366400000, "open": 91.5456, "high": 91.8304, "low": 90.8732, "close": 91.7756, "volume": 348.81, "close_time": 1646369999999}, {"open_time": 1646370000000, "open": 91.7627, "high": 91.8812, "low": 91.324, "close": 91.6884, "volume": 2092.98, "close_time": 1646373599999}, {"open_time": 1646373600000, "open": 91.721, "high": 92.2289, "low": 91.5316, "close": 91.8546, "volume": 435.67, "close_time": 1646377199999}, {"open_time": 1646377200000, "open": 91.999, "high": 92.2234, "low": 91.5025, "close": 91.9797, "volume": 283.04, "close_time": 1646380799999}, {"open_time": 1646380800000, "open": 91.999, "high": 92.8013, "low": 90.551, "close": 92.2456, "volume": 1054.7, "close_time": 1646384399999}, {"open_time": 1646384400000, "open": 92.1608, "high": 92.7614, "low": 91.667, "close": 92.263, "volume": 520.61, "close_time": 1646387999999}, {"open_time": 1646388000000, "open": 92.3906, "high": 93.356, "low": 92.3434, "close": 93.033, "volume": 254.58, "close_time": 1646391599999}, {"open_time": 1646391600000, "open": 92.938, "high": 93.9055, "low": 92.6834, "close": 93.1343, "volume": 1252.3, "close_time": 1646395199999}, {"open_time": 1646395200000, "open": 93.1982, "high": 93.1982, "low": 91.6906, "close": 92.4663, "volume": 633.69, "close_time": 1646398799999}, {"open_time": 1646398800000, "open": 92.4927, "high": 93.7878, "low": 91.7322, "close": 91.939, "volume": 797.6, "close_time": 1646402399999}, {"open_time": 1646402400000, "open": 92.0552, "high": 92.4517, "low": 90.6678, "close": 91.9396, "volume": 1019.66, "close_time": 1646405999999}, {"open_time": 1646406000000, "open": 91.9506, "high": 92.1081, "low": 90.676, "close": 91.2628, "volume": 722.88, "close_time": 1646409599999}, {"open_time": 1646409600000, "open": 91.2794, "high": 92.2456, "low": 90.7275, "close": 91.826, "volume": 1231.98, "close_time": 1646413199999}, {"open_time": 1646413200000, "open": 91.784, "high": 92.8517, "low": 91.4991, "close": 92.3553, "volume": 529.33, "close_time": 1646416799999}, {"open_time": 1646416800000, "open": 92.3286, "high": 92.3972, "low": 91.0587, "close": 91.1187, "volume": 201.03, "close_time": 1646420399999}, {"open_time": 1646420400000, "open": 91.314, "high": 91.314, "low": 88.3716, "close": 88.6721, "volume": 1417.54, "close_time": 1646423999999}, {"open_time": 1646424000000, "open": 88.4673, "high": 89.3807, "low": 87.8499, "close": 89.2936, "volume": 1464.15, "close_time": 1646427599999}, {"open_time": 1646427600000, "open": 88.9125, "high": 89.2104, "low": 88.4897, "close": 88.7058, "volume": 864.28, "close_time": 1646431199999}, {"open_time": 1646431200000, "open": 88.8583, "high": 89.1237, "low": 86.998, "close": 88.5277, "volume": 664.67, "close_time": 1646434799999}, {"open_time": 1646434800000, "open": 88.4479, "high": 88.7526, "low": 87.8157, "close": 88.3824, "volume": 666.83, "close_time": 1646438399999}, {"open_time": 1646438400000, "open": 88.0706, "high": 88.2437, "low": 86.1421, "close": 86.1421, "volume": 794.62, "close_time": 1646441999999}, {"open_time": 1646442000000, "open": 86.2, "high": 87.3251, "low": 85.9891, "close": 86.7908, "volume": 596.15, "close_time": 1646445599999}, {"open_time": 1646445600000, "open": 86.7967, "high": 87.2924, "low": 86.4985, "close": 87.0861, "volume": 308.5, "close_time": 1646449199999}, {"open_time": 1646449200000, "open": 86.7921, "high": 87.8878, "low": 86.7172, "close": 87.6762, "volume": 465.68, "close_time": 1646452799999}, {"open_time": 1646452800000, "open": 87.5436, "high": 87.5455, "low": 86.8485, "close": 87.3444, "volume": 407.2, "close_time": 1646456399999}, {"open_time": 1646456400000, "open": 87.0301, "high": 88.1923, "low": 87.0293, "close": 88.1548, "volume": 287.53, "close_time": 1646459999999}, {"open_time": 1646460000000, "open": 88.2311, "high": 88.8041, "low": 88.0492, "close": 88.063, "volume": 349.37, "close_time": 1646463599999}, {"open_time": 1646463600000, "open": 88.2933, "high": 89.1904, "low": 88.1934, "close": 88.8208, "volume": 279.01, "close_time": 1646467199999}, {"open_time": 1646467200000, "open": 88.7219, "high": 89.0989, "low": 88.2546, "close": 89.0246, "volume": 236.27, "close_time": 1646470799999}, {"open_time": 1646470800000, "open": 88.9485, "high": 89.1372, "low": 88.5221, "close": 89.0277, "volume": 155.6, "close_time": 1646474399999}, {"open_time": 1646474400000, "open": 89.0545, "high": 89.0545, "low": 87.8499, "close": 88.8587, "volume": 361.25, "close_time": 1646477999999}, {"open_time": 1646478000000, "open": 88.8777, "high": 89.0101, "low": 88.5739, "close": 88.7174, "volume": 143.98, "close_time": 1646481599999}, {"open_time": 1646481600000, "open": 88.6871, "high": 89.7893, "low": 88.6439, "close": 89.0696, "volume": 325.28, "close_time": 1646485199999}, {"open_time": 1646485200000, "open": 89.0408, "high": 89.0408, "low": 87.8427, "close": 88.3461, "volume": 410.99, "close_time": 1646488799999}, {"open_time": 1646488800000, "open": 88.2776, "high": 89.1372, "low": 88.1999, "close": 89.1372, "volume": 480.1, "close_time": 1646492399999}, {"open_time": 1646492400000, "open": 89.1372, "high": 89.4134, "low": 88.8638, "close": 89.174, "volume": 287.51, "close_time": 1646495999999}, {"open_time": 1646496000000, "open": 89.2718, "high": 90.9446, "low": 89.2718, "close": 90.2281, "volume": 1008.6, "close_time": 1646499599999}, {"open_time": 1646499600000, "open": 90.3309, "high": 91.1848, "low": 89.9687, "close": 89.9687, "volume": 352.92, "close_time": 1646503199999}, {"open_time": 1646503200000, "open": 90.011, "high": 90.2807, "low": 89.2326, "close": 90.0243, "volume": 791.62, "close_time": 1646506799999}, {"open_time": 1646506800000, "open": 90.108, "high": 90.5421, "low": 89.7811, "close": 90.1571, "volume": 345.88, "close_time": 1646510399999}, {"open_time": 1646510400000, "open": 90.0491, "high": 90.5053, "low": 89.977, "close": 90.1183, "volume": 181.23, "close_time": 1646513999999}, {"open_time": 1646514000000, "open": 90.0887, "high": 90.1079, "low": 89.2926, "close": 89.4027, "volume": 170.15, "close_time": 1646517599999}, {"open_time": 1646517600000, "open": 89.2736, "high": 90.021, "low": 89.0696, "close": 90.021, "volume": 189.77, "close_time": 1646521199999}, {"open_time": 1646521200000, "open": 89.9318, "high": 89.9318, "low": 89.3405, "close": 89.5972, "volume": 205.88, "close_time": 1646524799999}, {"open_time": 1646524800000, "open": 89.4995, "high": 89.8149, "low": 89.4955, "close": 89.5253, "volume": 92.54, "close_time": 1646528399999}, {"open_time": 1646528400000, "open": 89.9018, "high": 89.9999, "low": 89.0696, "close": 89.1164, "volume": 199.45, "close_time": 1646531999999}, {"open_time": 1646532000000, "open": 89.07, "high": 89.07, "low": 88.4698, "close": 88.5885, "volume": 232.24, "close_time": 1646535599999}, {"open_time": 1646535600000, "open": 88.7873, "high": 88.7873, "low": 87.4963, "close": 87.6351, "volume": 342.07, "close_time": 1646539199999}, {"open_time": 1646539200000, "open": 87.5848, "high": 88.5369, "low": 86.6655, "close": 88.2223, "volume": 1167.06, "close_time": 1646542799999}, {"open_time": 1646542800000, "open": 88.197, "high": 88.5519, "low": 88.0895, "close": 88.2153, "volume": 171.61, "close_time": 1646546399999}, {"open_time": 1646546400000, "open": 88.2814, "high": 88.8992, "low": 88.2627, "close": 88.6078, "volume": 275.15, "close_time": 1646549999999}, {"open_time": 1646550000000, "open": 88.5014, "high": 88.6288, "low": 87.9753, "close": 88.5103, "volume": 340.78, "close_time": 1646553599999}, {"open_time": 1646553600000, "open": 88.3483, "high": 88.3564, "low": 87.6022, "close": 87.6022, "volume": 192.14, "close_time": 1646557199999}, {"open_time": 1646557200000, "open": 87.6022, "high": 87.8841, "low": 86.7552, "close": 86.7552, "volume": 249.99, "close_time": 1646560799999}, {"open_time": 1646560800000, "open": 86.7237, "high": 87.0441, "low": 85.8139, "close": 86.5315, "volume": 1143.07, "close_time": 1646564399999}, {"open_time": 1646564400000, "open": 86.2897, "high": 86.9769, "low": 85.9431, "close": 86.9769, "volume": 192.81, "close_time": 1646567999999}, {"open_time": 1646568000000, "open": 86.9854, "high": 87.6075, "low": 86.6857, "close": 87.0569, "volume": 223.11, "close_time": 1646571599999}, {"open_time": 1646571600000, "open": 87.2216, "high": 88.2329, "low": 87.1713, "close": 87.6022, "volume": 221.53, "close_time": 1646575199999}, {"open_time": 1646575200000, "open": 87.6306, "high": 87.8068, "low": 87.0967, "close": 87.1965, "volume": 188.13, "close_time": 1646578799999}, {"open_time": 1646578800000, "open": 87.1504, "high": 87.4018, "low": 86.4927, "close": 87.2235, "volume": 230.48, "close_time": 1646582399999}, {"open_time": 1646582400000, "open": 87.4018, "high": 88.2437, "low": 87.0266, "close": 87.7719, "volume": 556.42, "close_time": 1646585999999}, {"open_time": 1646586000000, "open": 87.4434, "high": 87.4434, "low": 86.7921, "close": 87.1811, "volume": 238.22, "close_time": 1646589599999}, {"open_time": 1646589600000, "open": 87.3104, "high": 87.5646, "low": 86.4438, "close": 86.653, "volume": 323.1, "close_time": 1646593199999}, {"open_time": 1646593200000, "open": 86.6707, "high": 86.6707, "low": 83.9674, "close": 85.484, "volume": 4030.42, "close_time": 1646596799999}, {"open_time": 1646596800000, "open": 85.3912, "high": 85.7584, "low": 85.0598, "close": 85.4679, "volume": 491.79, "close_time": 1646600399999}, {"open_time": 1646600400000, "open": 85.6662, "high": 86.6158, "low": 85.3913, "close": 85.6485, "volume": 820.66, "close_time": 1646603999999}, {"open_time": 1646604000000, "open": 85.7301, "high": 86.346, "low": 85.6672, "close": 85.6672, "volume": 151.0, "close_time": 1646607599999}, {"open_time": 1646607600000, "open": 85.6431, "high": 85.6431, "low": 84.1061, "close": 84.4, "volume": 485.98, "close_time": 1646611199999}, {"open_time": 1646611200000, "open": 84.6255, "high": 84.6498, "low": 82.0, "close": 83.0568, "volume": 1467.25, "close_time": 1646614799999}, {"open_time": 1646614800000, "open": 83.1036, "high": 83.778, "low": 82.85, "close": 82.9216, "volume": 500.82, "close_time": 1646618399999}, {"open_time": 1646618400000, "open": 83.0869, "high": 83.3263, "low": 81.7768, "close": 82.0818, "volume": 956.55, "close_time": 1646621999999}, {"open_time": 1646622000000, "open": 82.0049, "high": 82.5591, "low": 81.4166, "close": 82.3128, "volume": 1258.06, "close_time": 1646625599999}, {"open_time": 1646625600000, "open": 82.0826, "high": 82.899, "low": 81.9141, "close": 82.6068, "volume": 526.83, "close_time": 1646629199999}, {"open_time": 1646629200000, "open": 82.522, "high": 83.2974, "low": 82.5, "close": 82.703, "volume": 310.97, "close_time": 1646632799999}, {"open_time": 1646632800000, "open": 82.7327, "high": 83.3671, "low": 82.6792, "close": 82.9365, "volume": 298.63, "close_time": 1646636399999}, {"open_time": 1646636400000, "open": 82.9963, "high": 82.9963, "low": 81.2344, "close": 81.8699, "volume": 507.42, "close_time": 1646639999999}, {"open_time": 1646640000000, "open": 81.8739, "high": 82.6787, "low": 81.3024, "close": 82.5306, "volume": 595.29, "close_time": 1646643599999}, {"open_time": 1646643600000, "open": 82.6117, "high": 83.1036, "low": 82.1105, "close": 82.2077, "volume": 289.96, "close_time": 1646647199999}, {"open_time": 1646647200000, "open": 82.1315, "high": 82.6893, "low": 81.9081, "close": 82.1361, "volume": 610.04, "close_time": 1646650799999}, {"open_time": 1646650800000, "open": 82.2535, "high": 83.2974, "low": 82.2535, "close": 83.2974, "volume": 142.98, "close_time": 1646654399999}, {"open_time": 1646654400000, "open": 83.2668, "high": 84.5263, "low": 83.2308, "close": 84.223, "volume": 555.4, "close_time": 1646657999999}, {"open_time": 1646658000000, "open": 84.0165, "high": 85.8156, "low": 84.0165, "close": 85.4386, "volume": 703.16, "close_time": 1646661599999}, {"open_time": 1646661600000, "open": 85.8144, "high": 86.7126, "low": 85.1576, "close": 85.3724, "volume": 866.29, "close_time": 1646665199999}, {"open_time": 1646665200000, "open": 85.3161, "high": 85.8156, "low": 84.5522, "close": 84.9863, "volume": 480.89, "close_time": 1646668799999}, {"open_time": 1646668800000, "open": 85.1835, "high": 86.0117, "low": 84.1789, "close": 84.3162, "volume": 520.44, "close_time": 1646672399999}, {"open_time": 1646672400000, "open": 84.177, "high": 84.5866, "low": 83.6624, "close": 83.7849, "volume": 367.59, "close_time": 1646675999999}, {"open_time": 1646676000000, "open": 83.7738, "high": 83.7738, "low": 82.376, "close": 82.7149, "volume": 1041.93, "close_time": 1646679599999}, {"open_time": 1646679600000, "open": 82.7626, "high": 82.996, "low": 80.0116, "close": 80.5183, "volume": 1673.73, "close_time": 1646683199999}, {"open_time": 1646683200000, "open": 80.3435, "high": 82.0113, "low": 79.9536, "close": 81.0859, "volume": 1503.22, "close_time": 1646686799999}, {"open_time": 1646686800000, "open": 81.1166, "high": 82.1606, "low": 80.8001, "close": 81.2272, "volume": 542.76, "close_time": 1646690399999}, {"open_time": 1646690400000, "open": 81.1799, "high": 82.9113, "low": 81.1799, "close": 82.0409, "volume": 251.3, "close_time": 1646693999999}, {"open_time": 1646694000000, "open": 82.1383, "high": 82.9113, "low": 81.6908, "close": 81.6908, "volume": 625.53, "close_time": 1646697599999}, {"open_time": 1646697600000, "open": 81.6823, "high": 82.7476, "low": 81.3318, "close": 82.6679, "volume": 887.17, "close_time": 1646701199999}, {"open_time": 1646701200000, "open": 82.3721, "high": 82.996, "low": 81.8847, "close": 82.9868, "volume": 782.56, "close_time": 1646704799999}, {"open_time": 1646704800000, "open": 82.7044, "high": 84.5886, "low": 82.4626, "close": 83.6393, "volume": 1083.95, "close_time": 1646708399999}, {"open_time": 1646708400000, "open": 83.8765, "high": 83.994, "low": 83.0647, "close": 83.4039, "volume": 1408.32, "close_time": 1646711999999}, {"open_time": 1646712000000, "open": 83.5496, "high": 84.1763, "low": 83.2032, "close": 83.3257, "volume": 760.74, "close_time": 1646715599999}, {"open_time": 1646715600000, "open": 83.2032, "high": 83.6142, "low": 82.7848, "close": 83.579, "volume": 161.82, "close_time": 1646719199999}, {"open_time": 1646719200000, "open": 83.6349, "high": 84.0163, "low": 82.509, "close": 82.8822, "volume": 249.92, "close_time": 1646722799999}, {"open_time": 1646722800000, "open": 82.6602, "high": 83.7285, "low": 82.5251, "close": 82.9746, "volume": 199.02, "close_time": 1646726399999}, {"open_time": 1646726400000, "open": 83.0787, "high": 84.9019, "low": 82.703, "close": 83.9939, "volume": 1460.27, "close_time": 1646729999999}, {"open_time": 1646730000000, "open": 84.191, "high": 84.3926, "low": 83.5584, "close": 84.0409, "volume": 269.74, "close_time": 1646733599999}, {"open_time": 1646733600000, "open": 84.1825, "high": 84.4251, "low": 83.2795, "close": 84.1889, "volume": 1073.42, "close_time": 1646737199999}, {"open_time": 1646737200000, "open": 84.2376, "high": 84.2376, "low": 83.1957, "close": 83.9584, "volume": 77.06, "close_time": 1646740799999}, {"open_time": 1646740800000, "open": 84.1025, "high": 84.5433, "low": 83.605, "close": 84.0572, "volume": 466.01, "close_time": 1646744399999}, {"open_time": 1646744400000, "open": 84.1706, "high": 84.4785, "low": 83.3091, "close": 84.2092, "volume": 504.73, "close_time": 1646747999999}, {"open_time": 1646748000000, "open": 83.8332, "high": 84.3475, "low": 83.2795, "close": 83.7067, "volume": 664.13, "close_time": 1646751599999}, {"open_time": 1646751600000, "open": 83.5686, "high": 83.7734, "low": 81.8204, "close": 82.9113, "volume": 1183.0, "close_time": 1646755199999}, {"open_time": 1646755200000, "open": 82.8536, "high": 83.3127, "low": 81.3622, "close": 81.693, "volume": 1110.54, "close_time": 1646758799999}, {"open_time": 1646758800000, "open": 81.653, "high": 84.0163, "low": 81.653, "close": 83.4099, "volume": 1276.04, "close_time": 1646762399999}, {"open_time": 1646762400000, "open": 83.5495, "high": 85.0456, "low": 82.655, "close": 82.9429, "volume": 1836.35, "close_time": 1646765999999}, {"open_time": 1646766000000, "open": 82.6495, "high": 83.1733, "low": 81.9436, "close": 82.7725, "volume": 1313.77, "close_time": 1646769599999}, {"open_time": 1646769600000, "open": 83.0886, "high": 83.1289, "low": 81.6155, "close": 81.9775, "volume": 987.93, "close_time": 1646773199999}, {"open_time": 1646773200000, "open": 82.0062, "high": 82.0496, "low": 81.543, "close": 81.7013, "volume": 262.07, "close_time": 1646776799999}, {"open_time": 1646776800000, "open": 81.5299, "high": 81.9935, "low": 81.3838, "close": 81.7976, "volume": 603.99, "close_time": 1646780399999}, {"open_time": 1646780400000, "open": 81.999, "high": 82.4874, "low": 81.9843, "close": 82.2893, "volume": 246.87, "close_time": 1646783999999}, {"open_time": 1646784000000, "open": 82.2851, "high": 83.1698, "low": 81.9484, "close": 83.1692, "volume": 166.03, "close_time": 1646787599999}, {"open_time": 1646787600000, "open": 83.1733, "high": 84.1673, "low": 82.7462, "close": 84.0628, "volume": 1134.93, "close_time": 1646791199999}, {"open_time": 1646791200000, "open": 84.1721, "high": 84.4548, "low": 83.5491, "close": 84.4323, "volume": 331.63, "close_time": 1646794799999}, {"open_time": 1646794800000, "open": 84.1712, "high": 88.528, "low": 84.0811, "close": 88.066, "volume": 2563.12, "close_time": 1646798399999}, {"open_time": 1646798400000, "open": 88.2317, "high": 88.7566, "low": 87.6685, "close": 88.2732, "volume": 1106.73, "close_time": 1646801999999}, {"open_time": 1646802000000, "open": 88.3793, "high": 88.3793, "low": 86.9636, "close": 87.3673, "volume": 673.34, "close_time": 1646805599999}, {"open_time": 1646805600000, "open": 87.4305, "high": 88.5943, "low": 87.4305, "close": 88.3171, "volume": 446.33, "close_time": 1646809199999}, {"open_time": 1646809200000, "open": 88.3577, "high": 89.6299, "low": 88.241, "close": 89.0731, "volume": 813.74, "close_time": 1646812799999}, {"open_time": 1646812800000, "open": 89.203, "high": 89.8802, "low": 88.2627, "close": 88.972, "volume": 880.41, "close_time": 1646816399999}, {"open_time": 1646816400000, "open": 89.1051, "high": 89.1051, "low": 88.4897, "close": 88.4897, "volume": 159.11, "close_time": 1646819999999}, {"open_time": 1646820000000, "open": 88.5917, "high": 88.7743, "low": 88.2784, "close": 88.7743, "volume": 121.24, "close_time": 1646823599999}, {"open_time": 1646823600000, "open": 88.8097, "high": 89.0916, "low": 87.9015, "close": 88.4039, "volume": 368.42, "close_time": 1646827199999}, {"open_time": 1646827200000, "open": 88.0561, "high": 89.0793, "low": 87.1192, "close": 87.6994, "volume": 1390.96, "close_time": 1646830799999}, {"open_time": 1646830800000, "open": 87.9172, "high": 88.2784, "low": 86.5399, "close": 86.9715, "volume": 902.16, "close_time": 1646834399999}, {"open_time": 1646834400000, "open": 86.9996, "high": 88.525, "low": 86.8185, "close": 87.8326, "volume": 835.49, "close_time": 1646837999999}, {"open_time": 1646838000000, "open": 87.8647, "high": 89.2554, "low": 87.3783, "close": 89.0915, "volume": 1915.64, "close_time": 1646841599999}, {"open_time": 1646841600000, "open": 88.8756, "high": 89.3926, "low": 88.1098, "close": 88.1098, "volume": 959.65, "close_time": 1646845199999}, {"open_time": 1646845200000, "open": 88.4117, "high": 88.6212, "low": 87.7308, "close": 88.3461, "volume": 692.88, "close_time": 1646848799999}, {"open_time": 1646848800000, "open": 88.2754, "high": 88.3793, "low": 86.7113, "close": 86.9928, "volume": 1305.07, "close_time": 1646852399999}, {"open_time": 1646852400000, "open": 86.9928, "high": 87.5103, "low": 86.0882, "close": 87.0293, "volume": 600.67, "close_time": 1646855999999}, {"open_time": 1646856000000, "open": 86.9171, "high": 87.5791, "low": 86.2685, "close": 86.3486, "volume": 787.63, "close_time": 1646859599999}, {"open_time": 1646859600000, "open": 86.2587, "high": 87.0981, "low": 86.1099, "close": 87.0981, "volume": 324.57, "close_time": 1646863199999}, {"open_time": 1646863200000, "open": 86.8985, "high": 87.8727, "low": 86.8892, "close": 87.8727, "volume": 706.19, "close_time": 1646866799999}, {"open_time": 1646866800000, "open": 87.8761, "high": 88.8506, "low": 87.6604, "close": 87.9867, "volume": 511.91, "close_time": 1646870399999}, {"open_time": 1646870400000, "open": 88.115, "high": 88.5953, "low": 87.579, "close": 87.9165, "volume": 598.29, "close_time": 1646873999999}, {"open_time": 1646874000000, "open": 87.5677, "high": 88.1205, "low": 86.063, "close": 86.2147, "volume": 721.17, "close_time": 1646877599999}, {"open_time": 1646877600000, "open": 86.2371, "high": 86.7461, "low": 85.3106, "close": 85.5787, "volume": 821.44, "close_time": 1646881199999}, {"open_time": 1646881200000, "open": 85.4418, "high": 85.9763, "low": 85.3331, "close": 85.3331, "volume": 983.41, "close_time": 1646884799999}, {"open_time": 1646884800000, "open": 85.3196, "high": 85.384, "low": 83.0445, "close": 83.1597, "volume": 1501.4, "close_time": 1646888399999}, {"open_time": 1646888400000, "open": 83.0586, "high": 83.2819, "low": 82.0819, "close": 82.5689, "volume": 955.46, "close_time": 1646891999999}, {"open_time": 1646892000000, "open": 82.8383, "high": 82.9962, "low": 81.9815, "close": 82.5671, "volume": 456.05, "close_time": 1646895599999}, {"open_time": 1646895600000, "open": 82.627, "high": 82.9475, "low": 82.2695, "close": 82.7068, "volume": 253.27, "close_time": 1646899199999}, {"open_time": 1646899200000, "open": 82.6507, "high": 82.9825, "low": 81.8893, "close": 82.9825, "volume": 801.11, "close_time": 1646902799999}, {"open_time": 1646902800000, "open": 82.9862, "high": 83.1427, "low": 82.4626, "close": 82.7149, "volume": 474.83, "close_time": 1646906399999}, {"open_time": 1646906400000, "open": 82.6561, "high": 82.8288, "low": 82.376, "close": 82.376, "volume": 100.14, "close_time": 1646909999999}, {"open_time": 1646910000000, "open": 82.3549, "high": 82.3675, "low": 81.9383, "close": 82.3675, "volume": 279.87, "close_time": 1646913599999}, {"open_time": 1646913600000, "open": 82.0416, "high": 82.8367, "low": 81.6956, "close": 82.8367, "volume": 716.94, "close_time": 1646917199999}, {"open_time": 1646917200000, "open": 82.6121, "high": 84.0107, "low": 80.7475, "close": 81.9336, "volume": 2719.65, "close_time": 1646920799999}, {"open_time": 1646920800000, "open": 81.6677, "high": 82.227, "low": 81.1957, "close": 82.107, "volume": 736.21, "close_time": 1646924399999}, {"open_time": 1646924400000, "open": 82.2368, "high": 83.3671, "low": 81.6271, "close": 81.7768, "volume": 947.17, "close_time": 1646927999999}, {"open_time": 1646928000000, "open": 81.8258, "high": 82.4582, "low": 81.6973, "close": 82.2699, "volume": 451.61, "close_time": 1646931599999}, {"open_time": 1646931600000, "open": 82.2773, "high": 82.4994, "low": 81.8847, "close": 82.2706, "volume": 558.19, "close_time": 1646935199999}, {"open_time": 1646935200000, "open": 82.206, "high": 82.3939, "low": 81.7315, "close": 82.0624, "volume": 245.51, "close_time": 1646938799999}, {"open_time": 1646938800000, "open": 81.9512, "high": 82.7074, "low": 81.8847, "close": 82.3593, "volume": 376.12, "close_time": 1646942399999}, {"open_time": 1646942400000, "open": 82.4878, "high": 83.3792, "low": 82.2356, "close": 83.3684, "volume": 554.89, "close_time": 1646945999999}, {"open_time": 1646946000000, "open": 83.211, "high": 83.2152, "low": 82.6615, "close": 82.9411, "volume": 226.65, "close_time": 1646949599999}, {"open_time": 1646949600000, "open": 82.8072, "high": 83.994, "low": 82.0344, "close": 83.3396, "volume": 644.41, "close_time": 1646953199999}, {"open_time": 1646953200000, "open": 83.2343, "high": 83.6011, "low": 82.7119, "close": 82.8121, "volume": 192.66, "close_time": 1646956799999}, {"open_time": 1646956800000, "open": 82.7031, "high": 83.1469, "low": 82.2695, "close": 82.3892, "volume": 227.64, "close_time": 1646960399999}, {"open_time": 1646960400000, "open": 82.376, "high": 82.376, "low": 81.3365, "close": 81.4179, "volume": 707.34, "close_time": 1646963999999}, {"open_time": 1646964000000, "open": 81.3449, "high": 81.6341, "low": 80.7832, "close": 81.313, "volume": 268.86, "close_time": 1646967599999}, {"open_time": 1646967600000, "open": 81.6644, "high": 82.1125, "low": 81.5689, "close": 81.9775, "volume": 306.3, "close_time": 1646971199999}, {"open_time": 1646971200000, "open": 81.693, "high": 81.693, "low": 80.334, "close": 80.7508, "volume": 410.31, "close_time": 1646974799999}, {"open_time": 1646974800000, "open": 80.5855, "high": 81.5249, "low": 80.2415, "close": 81.5249, "volume": 169.62, "close_time": 1646978399999}, {"open_time": 1646978400000, "open": 81.3949, "high": 82.4159, "low": 81.2674, "close": 81.7315, "volume": 809.44, "close_time": 1646981999999}, {"open_time": 1646982000000, "open": 82.2188, "high": 82.5985, "low": 81.9579, "close": 82.4549, "volume": 88.28, "close_time": 1646985599999}, {"open_time": 1646985600000, "open": 82.0769, "high": 82.4391, "low": 81.5285, "close": 81.9178, "volume": 209.33, "close_time": 1646989199999}, {"open_time": 1646989200000, "open": 82.1352, "high": 82.3561, "low": 81.7683, "close": 81.7683, "volume": 47.3, "close_time": 1646992799999}, {"open_time": 1646992800000, "open": 82.1915, "high": 82.2081, "low": 81.8588, "close": 81.9089, "volume": 213.0, "close_time": 1646996399999}, {"open_time": 1646996400000, "open": 81.7495, "high": 83.8989, "low": 81.2344, "close": 83.3224, "volume": 1207.86, "close_time": 1646999999999}, {"open_time": 1647000000000, "open": 83.4054, "high": 84.2825, "low": 83.2891, "close": 83.5776, "volume": 1111.62, "close_time": 1647003599999}, {"open_time": 1647003600000, "open": 83.6108, "high": 83.6108, "low": 82.3548, "close": 82.5592, "volume": 994.19, "close_time": 1647007199999}, {"open_time": 1647007200000, "open": 82.4938, "high": 83.1427, "low": 82.2115, "close": 82.3084, "volume": 487.04, "close_time": 1647010799999}, {"open_time": 1647010800000, "open": 82.2785, "high": 82.3084, "low": 81.3622, "close": 81.7799, "volume": 815.27, "close_time": 1647014399999}, {"open_time": 1647014400000, "open": 81.7043, "high": 81.7043, "low": 80.5, "close": 80.8957, "volume": 897.8, "close_time": 1647017999999}, {"open_time": 1647018000000, "open": 80.9093, "high": 81.0644, "low": 80.7245, "close": 80.9331, "volume": 266.13, "close_time": 1647021599999}, {"open_time": 1647021600000, "open": 81.0348, "high": 81.3978, "low": 80.5643, "close": 80.5643, "volume": 169.17, "close_time": 1647025199999}, {"open_time": 1647025200000, "open": 80.5561, "high": 81.1632, "low": 80.4165, "close": 80.6123, "volume": 297.72, "close_time": 1647028799999}, {"open_time": 1647028800000, "open": 80.7083, "high": 80.942, "low": 80.0905, "close": 80.4714, "volume": 483.27, "close_time": 1647032399999}, {"open_time": 1647032400000, "open": 80.4754, "high": 81.5917, "low": 80.4754, "close": 81.394, "volume": 387.17, "close_time": 1647035999999}, {"open_time": 1647036000000, "open": 81.2829, "high": 81.4731, "low": 81.0016, "close": 81.2598, "volume": 116.45, "close_time": 1647039599999}, {"open_time": 1647039600000, "open": 80.9664, "high": 81.249, "low": 80.603, "close": 80.6705, "volume": 166.21, "close_time": 1647043199999}, {"open_time": 1647043200000, "open": 80.7131, "high": 81.7069, "low": 80.6483, "close": 81.5571, "volume": 527.76, "close_time": 1647046799999}, {"open_time": 1647046800000, "open": 81.7296, "high": 82.4072, "low": 81.5969, "close": 82.4072, "volume": 202.22, "close_time": 1647050399999}, {"open_time": 1647050400000, "open": 82.4127, "high": 82.749, "low": 81.7686, "close": 82.0415, "volume": 329.21, "close_time": 1647053999999}, {"open_time": 1647054000000, "open": 81.9322, "high": 82.3185, "low": 81.8342, "close": 82.0959, "volume": 216.85, "close_time": 1647057599999}, {"open_time": 1647057600000, "open": 81.7685, "high": 82.4391, "low": 81.3021, "close": 81.9569, "volume": 269.94, "close_time": 1647061199999}, {"open_time": 1647061200000, "open": 82.076, "high": 82.2406, "low": 81.8204, "close": 82.0647, "volume": 48.59, "close_time": 1647064799999}, {"open_time": 1647064800000, "open": 82.204, "high": 82.2429, "low": 81.5731, "close": 81.6842, "volume": 84.09, "close_time": 1647068399999}, {"open_time": 1647068400000, "open": 81.6882, "high": 81.7799, "low": 81.3318, "close": 81.6741, "volume": 75.44, "close_time": 1647071999999}, {"open_time": 1647072000000, "open": 81.4728, "high": 81.4728, "low": 80.6385, "close": 81.0518, "volume": 603.7, "close_time": 1647075599999}, {"open_time": 1647075600000, "open": 81.023, "high": 81.4561, "low": 81.023, "close": 81.2399, "volume": 87.0, "close_time": 1647079199999}, {"open_time": 1647079200000, "open": 81.2354, "high": 81.2354, "low": 81.1484, "close": 81.1484, "volume": 18.87, "close_time": 1647082799999}, {"open_time": 1647082800000, "open": 81.3496, "high": 81.6643, "low": 81.0055, "close": 81.0055, "volume": 148.23, "close_time": 1647086399999}, {"open_time": 1647086400000, "open": 81.3512, "high": 81.6736, "low": 81.2754, "close": 81.5695, "volume": 30.38, "close_time": 1647089999999}, {"open_time": 1647090000000, "open": 81.6736, "high": 81.8062, "low": 81.311, "close": 81.3974, "volume": 63.07, "close_time": 1647093599999}, {"open_time": 1647093600000, "open": 81.311, "high": 81.7069, "low": 80.9307, "close": 81.1388, "volume": 137.23, "close_time": 1647097199999}, {"open_time": 1647097200000, "open": 81.2713, "high": 82.3152, "low": 81.2713, "close": 81.7054, "volume": 203.91, "close_time": 1647100799999}, {"open_time": 1647100800000, "open": 81.6981, "high": 82.2188, "low": 81.5643, "close": 81.8342, "volume": 150.47, "close_time": 1647104399999}, {"open_time": 1647104400000, "open": 82.0989, "high": 82.3756, "low": 81.7768, "close": 82.0419, "volume": 294.14, "close_time": 1647107999999}, {"open_time": 1647108000000, "open": 82.2188, "high": 82.252, "low": 81.8342, "close": 82.0877, "volume": 99.43, "close_time": 1647111599999}, {"open_time": 1647111600000, "open": 81.8518, "high": 81.8518, "low": 81.5717, "close": 81.7055, "volume": 270.65, "close_time": 1647115199999}, {"open_time": 1647115200000, "open": 81.674, "high": 82.048, "low": 81.5643, "close": 81.977, "volume": 116.09, "close_time": 1647118799999}, {"open_time": 1647118800000, "open": 82.0674, "high": 82.1454, "low": 81.693, "close": 81.7388, "volume": 246.67, "close_time": 1647122399999}, {"open_time": 1647122400000, "open": 81.7388, "high": 82.1795, "low": 81.7388, "close": 82.1086, "volume": 109.66, "close_time": 1647125999999}, {"open_time": 1647126000000, "open": 81.9693, "high": 81.9693, "low": 81.2777, "close": 81.3692, "volume": 156.3, "close_time": 1647129599999}, {"open_time": 1647129600000, "open": 81.2614, "high": 81.7404, "low": 81.0648, "close": 81.148, "volume": 431.58, "close_time": 1647133199999}, {"open_time": 1647133200000, "open": 81.1357, "high": 81.7799, "low": 81.0406, "close": 81.1799, "volume": 416.98, "close_time": 1647136799999}, {"open_time": 1647136800000, "open": 81.25, "high": 81.6644, "low": 81.25, "close": 81.6644, "volume": 71.78, "close_time": 1647140399999}, {"open_time": 1647140400000, "open": 81.7538, "high": 82.6169, "low": 81.7538, "close": 82.554, "volume": 422.65, "close_time": 1647143999999}, {"open_time": 1647144000000, "open": 82.621, "high": 83.2974, "low": 82.3906, "close": 82.4944, "volume": 430.46, "close_time": 1647147599999}, {"open_time": 1647147600000, "open": 82.3897, "high": 82.758, "low": 82.1454, "close": 82.1454, "volume": 123.79, "close_time": 1647151199999}, {"open_time": 1647151200000, "open": 82.1937, "high": 82.4004, "low": 82.0868, "close": 82.3962, "volume": 106.78, "close_time": 1647154799999}, {"open_time": 1647154800000, "open": 82.3294, "high": 82.3294, "low": 81.7114, "close": 81.7399, "volume": 197.46, "close_time": 1647158399999}, {"open_time": 1647158400000, "open": 81.7054, "high": 81.7249, "low": 81.4601, "close": 81.6935, "volume": 178.55, "close_time": 1647161999999}, {"open_time": 1647162000000, "open": 81.6674, "high": 81.6674, "low": 81.1206, "close": 81.1462, "volume": 312.77, "close_time": 1647165599999}, {"open_time": 1647165600000, "open": 81.2635, "high": 81.4188, "low": 81.1476, "close": 81.4188, "volume": 97.89, "close_time": 1647169199999}, {"open_time": 1647169200000, "open": 81.4731, "high": 81.4731, "low": 80.8574, "close": 80.8574, "volume": 150.53, "close_time": 1647172799999}, {"open_time": 1647172800000, "open": 80.8402, "high": 81.1267, "low": 80.0776, "close": 80.305, "volume": 690.09, "close_time": 1647176399999}, {"open_time": 1647176400000, "open": 80.2304, "high": 80.949, "low": 80.2304, "close": 80.441, "volume": 374.01, "close_time": 1647179999999}, {"open_time": 1647180000000, "open": 80.7129, "high": 81.1965, "low": 80.6352, "close": 81.15, "volume": 288.21, "close_time": 1647183599999}, {"open_time": 1647183600000, "open": 81.2238, "high": 81.6736, "low": 81.1206, "close": 81.2069, "volume": 188.85, "close_time": 1647187199999}, {"open_time": 1647187200000, "open": 81.1059, "high": 81.3592, "low": 81.0353, "close": 81.1448, "volume": 137.73, "close_time": 1647190799999}, {"open_time": 1647190800000, "open": 81.0164, "high": 81.4234, "low": 80.7606, "close": 81.4234, "volume": 218.73, "close_time": 1647194399999}, {"open_time": 1647194400000, "open": 81.0555, "high": 81.1623, "low": 80.8574, "close": 80.8574, "volume": 76.35, "close_time": 1647197999999}, {"open_time": 1647198000000, "open": 80.9164, "high": 80.9164, "low": 80.3544, "close": 80.4561, "volume": 315.81, "close_time": 1647201599999}, {"open_time": 1647201600000, "open": 80.3168, "high": 80.3168, "low": 78.7525, "close": 79.5539, "volume": 1592.64, "close_time": 1647205199999}, {"open_time": 1647205200000, "open": 79.4568, "high": 80.1691, "low": 79.4568, "close": 79.9791, "volume": 351.3, "close_time": 1647208799999}, {"open_time": 1647208800000, "open": 80.1706, "high": 80.1894, "low": 77.7659, "close": 78.2192, "volume": 872.03, "close_time": 1647212399999}, {"open_time": 1647212400000, "open": 77.9647, "high": 79.106, "low": 77.7968, "close": 78.9777, "volume": 355.51, "close_time": 1647215999999}, {"open_time": 1647216000000, "open": 78.6796, "high": 79.0991, "low": 78.0635, "close": 78.915, "volume": 278.48, "close_time": 1647219599999}, {"open_time": 1647219600000, "open": 78.9264, "high": 79.8549, "low": 78.4432, "close": 78.7244, "volume": 1737.61, "close_time": 1647223199999}, {"open_time": 1647223200000, "open": 78.7127, "high": 79.3465, "low": 78.7127, "close": 79.2031, "volume": 78.44, "close_time": 1647226799999}, {"open_time": 1647226800000, "open": 79.1203, "high": 79.9, "low": 78.7062, "close": 79.4273, "volume": 197.02, "close_time": 1647230399999}, {"open_time": 1647230400000, "open": 79.6052, "high": 81.6428, "low": 79.6052, "close": 80.2191, "volume": 697.99, "close_time": 1647233999999}, {"open_time": 1647234000000, "open": 80.2224, "high": 80.5239, "low": 80.1755, "close": 80.2467, "volume": 102.81, "close_time": 1647237599999}, {"open_time": 1647237600000, "open": 80.2705, "high": 80.7593, "low": 80.0991, "close": 80.192, "volume": 63.95, "close_time": 1647241199999}, {"open_time": 1647241200000, "open": 80.2793, "high": 80.9617, "low": 80.1496, "close": 80.8649, "volume": 157.58, "close_time": 1647244799999}, {"open_time": 1647244800000, "open": 80.9065, "high": 81.5331, "low": 80.9065, "close": 81.0981, "volume": 258.11, "close_time": 1647248399999}, {"open_time": 1647248400000, "open": 81.4181, "high": 82.3207, "low": 81.3246, "close": 81.8342, "volume": 773.65, "close_time": 1647251999999}, {"open_time": 1647252000000, "open": 81.849, "high": 81.8903, "low": 81.2667, "close": 81.4737, "volume": 195.47, "close_time": 1647255599999}, {"open_time": 1647255600000, "open": 81.6644, "high": 81.6644, "low": 80.8574, "close": 81.1214, "volume": 660.35, "close_time": 1647259199999}, {"open_time": 1647259200000, "open": 80.8472, "high": 80.9955, "low": 80.3126, "close": 80.5019, "volume": 545.86, "close_time": 1647262799999}, {"open_time": 1647262800000, "open": 80.7653, "high": 81.0934, "low": 80.1671, "close": 80.5119, "volume": 378.16, "close_time": 1647266399999}, {"open_time": 1647266400000, "open": 80.5186, "high": 81.3836, "low": 80.5186, "close": 81.3836, "volume": 317.11, "close_time": 1647269999999}, {"open_time": 1647270000000, "open": 81.4234, "high": 81.4447, "low": 80.6795, "close": 81.0, "volume": 153.29, "close_time": 1647273599999}, {"open_time": 1647273600000, "open": 80.9752, "high": 80.9752, "low": 80.5486, "close": 80.5522, "volume": 322.63, "close_time": 1647277199999}, {"open_time": 1647277200000, "open": 80.5302, "high": 80.5302, "low": 78.9645, "close": 79.3075, "volume": 911.7, "close_time": 1647280799999}, {"open_time": 1647280800000, "open": 79.1946, "high": 79.2696, "low": 78.5361, "close": 79.0293, "volume": 361.0, "close_time": 1647284399999}, {"open_time": 1647284400000, "open": 79.2337, "high": 79.9861, "low": 78.9734, "close": 79.9861, "volume": 246.6, "close_time": 1647287999999}, {"open_time": 1647288000000, "open": 79.95, "high": 80.1544, "low": 79.2916, "close": 79.2916, "volume": 200.99, "close_time": 1647291599999}, {"open_time": 1647291600000, "open": 79.2438, "high": 80.1036, "low": 79.1733, "close": 79.9007, "volume": 276.32, "close_time": 1647295199999}, {"open_time": 1647295200000, "open": 79.7208, "high": 81.4046, "low": 79.7208, "close": 80.7858, "volume": 371.45, "close_time": 1647298799999}, {"open_time": 1647298800000, "open": 80.9307, "high": 81.2824, "low": 80.8493, "close": 81.2824, "volume": 324.33, "close_time": 1647302399999}, {"open_time": 1647302400000, "open": 81.2083, "high": 81.5281, "low": 80.6449, "close": 81.3068, "volume": 591.23, "close_time": 1647305999999}, {"open_time": 1647306000000, "open": 81.1206, "high": 81.1206, "low": 80.0555, "close": 80.1197, "volume": 163.43, "close_time": 1647309599999}, {"open_time": 1647309600000, "open": 80.0339, "high": 80.6159, "low": 79.8005, "close": 80.2044, "volume": 106.92, "close_time": 1647313199999}, {"open_time": 1647313200000, "open": 80.2044, "high": 80.2044, "low": 79.3383, "close": 79.5242, "volume": 558.75, "close_time": 1647316799999}, {"open_time": 1647316800000, "open": 79.7725, "high": 79.9861, "low": 79.5884, "close": 79.9861, "volume": 99.51, "close_time": 1647320399999}, {"open_time": 1647320400000, "open": 79.6639, "high": 79.8014, "low": 79.6639, "close": 79.8014, "volume": 18.76, "close_time": 1647323999999}, {"open_time": 1647324000000, "open": 79.8014, "high": 80.4751, "low": 79.8014, "close": 79.8756, "volume": 227.4, "close_time": 1647327599999}, {"open_time": 1647327600000, "open": 79.8267, "high": 79.8267, "low": 78.7752, "close": 79.1768, "volume": 232.66, "close_time": 1647331199999}, {"open_time": 1647331200000, "open": 79.1768, "high": 79.2468, "low": 79.1768, "close": 79.2468, "volume": 42.11, "close_time": 1647334799999}, {"open_time": 1647334800000, "open": 79.2333, "high": 79.5857, "low": 79.2174, "close": 79.2413, "volume": 124.94, "close_time": 1647338399999}, {"open_time": 1647338400000, "open": 79.4429, "high": 79.9377, "low": 79.4429, "close": 79.7841, "volume": 94.45, "close_time": 1647341999999}, {"open_time": 1647342000000, "open": 79.904, "high": 80.3608, "low": 79.904, "close": 80.1404, "volume": 230.39, "close_time": 1647345599999}, {"open_time": 1647345600000, "open": 80.3354, "high": 80.622, "low": 80.2579, "close": 80.5648, "volume": 63.31, "close_time": 1647349199999}, {"open_time": 1647349200000, "open": 80.5205, "high": 80.5794, "low": 79.6703, "close": 80.0101, "volume": 520.52, "close_time": 1647352799999}, {"open_time": 1647352800000, "open": 80.2433, "high": 80.8354, "low": 80.0599, "close": 80.8354, "volume": 95.21, "close_time": 1647356399999}, {"open_time": 1647356400000, "open": 80.3799, "high": 81.2381, "low": 80.3799, "close": 80.9799, "volume": 182.42, "close_time": 1647359999999}, {"open_time": 1647360000000, "open": 81.0921, "high": 82.2474, "low": 80.7412, "close": 81.6898, "volume": 814.48, "close_time": 1647363599999}, {"open_time": 1647363600000, "open": 81.8405, "high": 82.821, "low": 81.547, "close": 82.7224, "volume": 346.22, "close_time": 1647367199999}, {"open_time": 1647367200000, "open": 82.8308, "high": 84.9016, "low": 82.3228, "close": 84.8974, "volume": 860.87, "close_time": 1647370799999}, {"open_time": 1647370800000, "open": 84.9016, "high": 85.9763, "low": 84.2484, "close": 84.5989, "volume": 884.22, "close_time": 1647374399999}, {"open_time": 1647374400000, "open": 84.7851, "high": 85.1835, "low": 83.3816, "close": 83.6055, "volume": 801.07, "close_time": 1647377999999}, {"open_time": 1647378000000, "open": 83.6206, "high": 84.1143, "low": 83.1254, "close": 84.0107, "volume": 303.77, "close_time": 1647381599999}, {"open_time": 1647381600000, "open": 84.0738, "high": 84.6117, "low": 83.1113, "close": 83.412, "volume": 583.82, "close_time": 1647385199999}, {"open_time": 1647385200000, "open": 83.4175, "high": 83.6011, "low": 82.7848, "close": 82.8468, "volume": 106.0, "close_time": 1647388799999}, {"open_time": 1647388800000, "open": 82.9747, "high": 83.5128, "low": 82.6345, "close": 82.6345, "volume": 206.32, "close_time": 1647392399999}, {"open_time": 1647392400000, "open": 82.6937, "high": 84.016, "low": 82.6561, "close": 83.4374, "volume": 426.86, "close_time": 1647395999999}, {"open_time": 1647396000000, "open": 83.5145, "high": 86.3725, "low": 83.469, "close": 84.534, "volume": 2420.63, "close_time": 1647399599999}, {"open_time": 1647399600000, "open": 84.5866, "high": 84.7851, "low": 82.13, "close": 82.4171, "volume": 1671.1, "close_time": 1647403199999}, {"open_time": 1647403200000, "open": 82.2103, "high": 82.4391, "low": 81.5643, "close": 81.997, "volume": 552.98, "close_time": 1647406799999}, {"open_time": 1647406800000, "open": 81.9287, "high": 82.0575, "low": 81.547, "close": 81.8627, "volume": 219.18, "close_time": 1647410399999}, {"open_time": 1647410400000, "open": 82.048, "high": 82.7074, "low": 82.048, "close": 82.7074, "volume": 295.22, "close_time": 1647413999999}, {"open_time": 1647414000000, "open": 82.6253, "high": 82.904, "low": 82.2692, "close": 82.6763, "volume": 202.0, "close_time": 1647417599999}, {"open_time": 1647417600000, "open": 82.9103, "high": 83.9111, "low": 82.8025, "close": 83.6271, "volume": 471.02, "close_time": 1647421199999}, {"open_time": 1647421200000, "open": 83.9197, "high": 84.2312, "low": 83.4347, "close": 83.8147, "volume": 134.99, "close_time": 1647424799999}, {"open_time": 1647424800000, "open": 83.7802, "high": 84.1054, "low": 83.3816, "close": 83.6357, "volume": 84.81, "close_time": 1647428399999}, {"open_time": 1647428400000, "open": 83.5391, "high": 84.6397, "low": 83.4391, "close": 84.2867, "volume": 213.49, "close_time": 1647431999999}, {"open_time": 1647432000000, "open": 84.4789, "high": 84.5272, "low": 83.411, "close": 83.5204, "volume": 197.76, "close_time": 1647435599999}, {"open_time": 1647435600000, "open": 83.5293, "high": 83.7512, "low": 82.7848, "close": 83.7343, "volume": 269.38, "close_time": 1647439199999}, {"open_time": 1647439200000, "open": 83.7704, "high": 84.9019, "low": 83.3364, "close": 84.6559, "volume": 964.45, "close_time": 1647442799999}, {"open_time": 1647442800000, "open": 84.6044, "high": 84.7655, "low": 83.7214, "close": 83.9889, "volume": 365.11, "close_time": 1647446399999}, {"open_time": 1647446400000, "open": 83.9525, "high": 84.4487, "low": 83.4733, "close": 83.8306, "volume": 344.89, "close_time": 1647449999999}, {"open_time": 1647450000000, "open": 83.7531, "high": 84.2028, "low": 83.5595, "close": 83.8267, "volume": 679.37, "close_time": 1647453599999}, {"open_time": 1647453600000, "open": 84.0001, "high": 84.4486, "low": 82.1926, "close": 83.4543, "volume": 2346.33, "close_time": 1647457199999}, {"open_time": 1647457200000, "open": 83.3765, "high": 86.0456, "low": 83.3765, "close": 85.8156, "volume": 1500.2, "close_time": 1647460799999}, {"open_time": 1647460800000, "open": 85.8384, "high": 86.9133, "low": 85.7405, "close": 86.2264, "volume": 930.4, "close_time": 1647464399999}, {"open_time": 1647464400000, "open": 86.4078, "high": 86.7713, "low": 85.6227, "close": 86.1, "volume": 213.38, "close_time": 1647467999999}, {"open_time": 1647468000000, "open": 85.9109, "high": 86.0727, "low": 85.7756, "close": 85.8689, "volume": 49.4, "close_time": 1647471599999}, {"open_time": 1647471600000, "open": 85.9656, "high": 87.9912, "low": 85.9656, "close": 87.8, "volume": 5276.06, "close_time": 1647475199999}, {"open_time": 1647475200000, "open": 87.7957, "high": 88.088, "low": 86.956, "close": 87.4977, "volume": 1003.56, "close_time": 1647478799999}, {"open_time": 1647478800000, "open": 87.5018, "high": 89.2, "low": 87.0246, "close": 88.7355, "volume": 1128.81, "close_time": 1647482399999}, {"open_time": 1647482400000, "open": 88.5613, "high": 88.7389, "low": 87.826, "close": 88.5744, "volume": 435.97, "close_time": 1647485999999}, {"open_time": 1647486000000, "open": 88.5007, "high": 88.6127, "low": 87.9587, "close": 88.0013, "volume": 466.38, "close_time": 1647489599999}, {"open_time": 1647489600000, "open": 87.933, "high": 88.9483, "low": 87.3585, "close": 88.872, "volume": 1545.81, "close_time": 1647493199999}, {"open_time": 1647493200000, "open": 88.8746, "high": 88.8746, "low": 87.676, "close": 87.7848, "volume": 526.73, "close_time": 1647496799999}, {"open_time": 1647496800000, "open": 87.7593, "high": 88.0393, "low": 86.7706, "close": 87.0544, "volume": 273.09, "close_time": 1647500399999}, {"open_time": 1647500400000, "open": 86.9711, "high": 87.4843, "low": 86.8713, "close": 86.9549, "volume": 62.12, "close_time": 1647503999999}, {"open_time": 1647504000000, "open": 87.2522, "high": 87.2522, "low": 86.865, "close": 87.079, "volume": 44.93, "close_time": 1647507599999}, {"open_time": 1647507600000, "open": 87.2168, "high": 87.596, "low": 87.1414, "close": 87.4362, "volume": 80.29, "close_time": 1647511199999}, {"open_time": 1647511200000, "open": 87.2254, "high": 87.2721, "low": 86.63, "close": 87.2721, "volume": 109.77, "close_time": 1647514799999}, {"open_time": 1647514800000, "open": 87.279, "high": 87.8442, "low": 87.1534, "close": 87.6083, "volume": 690.93, "close_time": 1647518399999}, {"open_time": 1647518400000, "open": 87.7628, "high": 89.4767, "low": 87.7628, "close": 89.4767, "volume": 1417.68, "close_time": 1647521999999}, {"open_time": 1647522000000, "open": 89.4809, "high": 89.9371, "low": 88.6515, "close": 89.6625, "volume": 652.65, "close_time": 1647525599999}, {"open_time": 1647525600000, "open": 89.7752, "high": 90.7092, "low": 89.2443, "close": 89.3239, "volume": 1490.22, "close_time": 1647529199999}, {"open_time": 1647529200000, "open": 89.383, "high": 90.1654, "low": 89.0696, "close": 89.3817, "volume": 723.8, "close_time": 1647532799999}, {"open_time": 1647532800000, "open": 89.5241, "high": 90.1255, "low": 89.0696, "close": 89.5762, "volume": 480.53, "close_time": 1647536399999}, {"open_time": 1647536400000, "open": 89.6262, "high": 90.021, "low": 88.6651, "close": 89.7859, "volume": 912.95, "close_time": 1647539999999}, {"open_time": 1647540000000, "open": 89.6719, "high": 90.0504, "low": 88.9464, "close": 89.0302, "volume": 1095.7, "close_time": 1647543599999}, {"open_time": 1647543600000, "open": 89.1, "high": 90.7881, "low": 89.1, "close": 90.7881, "volume": 644.5, "close_time": 1647547199999}, {"open_time": 1647547200000, "open": 90.7906, "high": 91.0071, "low": 89.4359, "close": 89.4359, "volume": 717.49, "close_time": 1647550799999}, {"open_time": 1647550800000, "open": 89.4373, "high": 89.4984, "low": 87.826, "close": 88.8106, "volume": 881.43, "close_time": 1647554399999}, {"open_time": 1647554400000, "open": 88.7966, "high": 88.8065, "low": 88.2853, "close": 88.5038, "volume": 181.81, "close_time": 1647557999999}, {"open_time": 1647558000000, "open": 88.6233, "high": 88.6233, "low": 87.6753, "close": 87.8663, "volume": 319.03, "close_time": 1647561599999}, {"open_time": 1647561600000, "open": 87.8048, "high": 88.097, "low": 86.148, "close": 86.3875, "volume": 1105.45, "close_time": 1647565199999}, {"open_time": 1647565200000, "open": 86.3903, "high": 87.1099, "low": 86.2455, "close": 86.4631, "volume": 2396.72, "close_time": 1647568799999}, {"open_time": 1647568800000, "open": 86.4501, "high": 86.4501, "low": 85.7756, "close": 86.0054, "volume": 656.72, "close_time": 1647572399999}, {"open_time": 1647572400000, "open": 86.1605, "high": 86.2004, "low": 85.6672, "close": 85.7719, "volume": 181.97, "close_time": 1647575999999}, {"open_time": 1647576000000, "open": 85.6473, "high": 86.1745, "low": 85.6138, "close": 86.0109, "volume": 111.4, "close_time": 1647579599999}, {"open_time": 1647579600000, "open": 86.0831, "high": 86.8062, "low": 86.0831, "close": 86.625, "volume": 529.83, "close_time": 1647583199999}, {"open_time": 1647583200000, "open": 86.8191, "high": 87.1099, "low": 86.3967, "close": 86.3967, "volume": 173.96, "close_time": 1647586799999}, {"open_time": 1647586800000, "open": 86.4119, "high": 86.5769, "low": 85.6734, "close": 85.8035, "volume": 282.99, "close_time": 1647590399999}, {"open_time": 1647590400000, "open": 85.7582, "high": 86.5927, "low": 85.3887, "close": 86.1729, "volume": 407.02, "close_time": 1647593999999}, {"open_time": 1647594000000, "open": 86.2347, "high": 86.2347, "low": 85.5162, "close": 85.5162, "volume": 293.34, "close_time": 1647597599999}, {"open_time": 1647597600000, "open": 85.4938, "high": 85.8542, "low": 84.7729, "close": 84.7979, "volume": 364.1, "close_time": 1647601199999}, {"open_time": 1647601200000, "open": 84.9888, "high": 85.0743, "low": 84.4528, "close": 84.88, "volume": 136.91, "close_time": 1647604799999}, {"open_time": 1647604800000, "open": 85.0615, "high": 85.4897, "low": 84.7014, "close": 84.9583, "volume": 286.27, "close_time": 1647608399999}, {"open_time": 1647608400000, "open": 84.8955, "high": 85.7894, "low": 84.7867, "close": 85.7894, "volume": 136.43, "close_time": 1647611999999}, {"open_time": 1647612000000, "open": 85.8008, "high": 86.4303, "low": 85.4605, "close": 85.8542, "volume": 425.43, "close_time": 1647615599999}, {"open_time": 1647615600000, "open": 85.9859, "high": 88.3115, "low": 85.9859, "close": 88.3115, "volume": 1577.37, "close_time": 1647619199999}, {"open_time": 1647619200000, "open": 88.3302, "high": 90.8238, "low": 88.233, "close": 90.5406, "volume": 1998.9, "close_time": 1647622799999}, {"open_time": 1647622800000, "open": 90.8291, "high": 92.2737, "low": 90.3947, "close": 90.8162, "volume": 2703.9, "close_time": 1647626399999}, {"open_time": 1647626400000, "open": 90.9616, "high": 90.9616, "low": 90.3588, "close": 90.5878, "volume": 256.83, "close_time": 1647629999999}, {"open_time": 1647630000000, "open": 90.8508, "high": 91.1103, "low": 90.0543, "close": 91.11, "volume": 704.4, "close_time": 1647633599999}, {"open_time": 1647633600000, "open": 91.122, "high": 91.7018, "low": 89.8423, "close": 89.8423, "volume": 1364.75, "close_time": 1647637199999}, {"open_time": 1647637200000, "open": 89.838, "high": 90.3877, "low": 89.5903, "close": 89.9971, "volume": 660.55, "close_time": 1647640799999}, {"open_time": 1647640800000, "open": 90.2917, "high": 90.3627, "low": 88.5405, "close": 89.0124, "volume": 749.53, "close_time": 1647644399999}, {"open_time": 1647644400000, "open": 89.1204, "high": 89.9176, "low": 89.1204, "close": 89.5996, "volume": 367.3, "close_time": 1647647999999}, {"open_time": 1647648000000, "open": 89.8369, "high": 92.3212, "low": 89.7797, "close": 91.5325, "volume": 689.03, "close_time": 1647651599999}, {"open_time": 1647651600000, "open": 91.3939, "high": 91.3939, "low": 90.2281, "close": 90.2281, "volume": 614.2, "close_time": 1647655199999}, {"open_time": 1647655200000, "open": 90.2253, "high": 90.5754, "low": 89.6227, "close": 90.3232, "volume": 160.46, "close_time": 1647658799999}, {"open_time": 1647658800000, "open": 90.3268, "high": 90.6383, "low": 89.353, "close": 90.3066, "volume": 287.0, "close_time": 1647662399999}, {"open_time": 1647662400000, "open": 90.3134, "high": 90.8137, "low": 90.1014, "close": 90.5156, "volume": 269.78, "close_time": 1647665999999}, {"open_time": 1647666000000, "open": 90.6786, "high": 90.6786, "low": 89.6971, "close": 89.6971, "volume": 246.98, "close_time": 1647669599999}, {"open_time": 1647669600000, "open": 89.8212, "high": 90.273, "low": 89.739, "close": 90.0134, "volume": 58.27, "close_time": 1647673199999}, {"open_time": 1647673200000, "open": 89.857, "high": 89.902, "low": 89.2463, "close": 89.2713, "volume": 143.63, "close_time": 1647676799999}, {"open_time": 1647676800000, "open": 89.6913, "high": 89.8098, "low": 89.4989, "close": 89.8098, "volume": 15.49, "close_time": 1647680399999}, {"open_time": 1647680400000, "open": 89.7133, "high": 90.2193, "low": 89.7133, "close": 90.0612, "volume": 84.5, "close_time": 1647683999999}, {"open_time": 1647684000000, "open": 89.8945, "high": 90.209, "low": 89.8134, "close": 90.1347, "volume": 47.89, "close_time": 1647687599999}, {"open_time": 1647687600000, "open": 90.2367, "high": 90.9722, "low": 90.2367, "close": 90.5, "volume": 758.13, "close_time": 1647691199999}, {"open_time": 1647691200000, "open": 90.6032, "high": 91.7532, "low": 90.4999, "close": 91.6999, "volume": 294.24, "close_time": 1647694799999}, {"open_time": 1647694800000, "open": 91.5911, "high": 92.288, "low": 90.8355, "close": 91.1043, "volume": 1612.66, "close_time": 1647698399999}, {"open_time": 1647698400000, "open": 91.0799, "high": 93.7011, "low": 90.7056, "close": 93.4801, "volume": 3691.5, "close_time": 1647701999999}, {"open_time": 1647702000000, "open": 93.5579, "high": 94.2205, "low": 92.6853, "close": 94.0828, "volume": 1680.49, "close_time": 1647705599999}, {"open_time": 1647705600000, "open": 94.113, "high": 94.5419, "low": 93.2776, "close": 93.5299, "volume": 1789.63, "close_time": 1647709199999}, {"open_time": 1647709200000, "open": 93.5762, "high": 93.8272, "low": 92.9206, "close": 93.0308, "volume": 583.61, "close_time": 1647712799999}, {"open_time": 1647712800000, "open": 92.956, "high": 93.2533, "low": 92.3392, "close": 93.2533, "volume": 638.34, "close_time": 1647716399999}, {"open_time": 1647716400000, "open": 93.1806, "high": 93.2009, "low": 92.4864, "close": 92.7127, "volume": 139.12, "close_time": 1647719999999}, {"open_time": 1647720000000, "open": 92.485, "high": 93.2566, "low": 91.8091, "close": 92.578, "volume": 728.13, "close_time": 1647723599999}, {"open_time": 1647723600000, "open": 92.6701, "high": 93.3986, "low": 92.6085, "close": 92.7568, "volume": 163.22, "close_time": 1647727199999}, {"open_time": 1647727200000, "open": 92.7452, "high": 92.7452, "low": 91.2174, "close": 92.4454, "volume": 921.06, "close_time": 1647730799999}, {"open_time": 1647730800000, "open": 92.3676, "high": 92.9751, "low": 92.0204, "close": 92.3626, "volume": 461.84, "close_time": 1647734399999}, {"open_time": 1647734400000, "open": 92.3386, "high": 92.3938, "low": 90.9093, "close": 91.5221, "volume": 595.59, "close_time": 1647737999999}, {"open_time": 1647738000000, "open": 91.614, "high": 91.7018, "low": 90.7498, "close": 91.6113, "volume": 555.02, "close_time": 1647741599999}, {"open_time": 1647741600000, "open": 91.3119, "high": 91.6164, "low": 90.3846, "close": 90.6356, "volume": 223.0, "close_time": 1647745199999}, {"open_time": 1647745200000, "open": 90.7692, "high": 91.262, "low": 90.6895, "close": 90.6986, "volume": 234.41, "close_time": 1647748799999}, {"open_time": 1647748800000, "open": 90.6986, "high": 91.0043, "low": 90.4886, "close": 90.4886, "volume": 58.24, "close_time": 1647752399999}, {"open_time": 1647752400000, "open": 90.483, "high": 91.1954, "low": 90.3517, "close": 91.1954, "volume": 100.11, "close_time": 1647755999999}, {"open_time": 1647756000000, "open": 91.1685, "high": 91.5766, "low": 90.9935, "close": 90.9935, "volume": 231.51, "close_time": 1647759599999}, {"open_time": 1647759600000, "open": 91.153, "high": 91.2661, "low": 90.7497, "close": 90.7497, "volume": 79.08, "close_time": 1647763199999}, {"open_time": 1647763200000, "open": 90.9744, "high": 91.6035, "low": 90.9744, "close": 91.0799, "volume": 46.98, "close_time": 1647766799999}, {"open_time": 1647766800000, "open": 90.9935, "high": 91.0634, "low": 89.601, "close": 90.6763, "volume": 369.4, "close_time": 1647770399999}, {"open_time": 1647770400000, "open": 90.3418, "high": 90.9722, "low": 89.9547, "close": 90.568, "volume": 75.1, "close_time": 1647773999999}, {"open_time": 1647774000000, "open": 90.4637, "high": 90.7763, "low": 89.8635, "close": 89.8635, "volume": 91.03, "close_time": 1647777599999}, {"open_time": 1647777600000, "open": 90.0653, "high": 90.6211, "low": 89.2184, "close": 90.3276, "volume": 622.27, "close_time": 1647781199999}, {"open_time": 1647781200000, "open": 90.3276, "high": 90.3277, "low": 89.56, "close": 89.5928, "volume": 364.34, "close_time": 1647784799999}, {"open_time": 1647784800000, "open": 89.5424, "high": 90.1654, "low": 89.1416, "close": 89.4087, "volume": 455.33, "close_time": 1647788399999}, {"open_time": 1647788400000, "open": 89.5074, "high": 89.7621, "low": 88.9026, "close": 89.2268, "volume": 278.67, "close_time": 1647791999999}, {"open_time": 1647792000000, "open": 88.9366, "high": 89.7668, "low": 88.6303, "close": 88.8086, "volume": 566.42, "close_time": 1647795599999}, {"open_time": 1647795600000, "open": 88.6123, "high": 88.9821, "low": 87.9097, "close": 88.3793, "volume": 557.16, "close_time": 1647799199999}, {"open_time": 1647799200000, "open": 88.2996, "high": 89.0886, "low": 88.2288, "close": 89.0886, "volume": 351.06, "close_time": 1647802799999}, {"open_time": 1647802800000, "open": 89.0916, "high": 89.8737, "low": 88.9719, "close": 89.5654, "volume": 503.96, "close_time": 1647806399999}, {"open_time": 1647806400000, "open": 89.4748, "high": 90.295, "low": 88.5042, "close": 88.7085, "volume": 418.06, "close_time": 1647809999999}, {"open_time": 1647810000000, "open": 88.6274, "high": 89.5698, "low": 88.3159, "close": 89.0387, "volume": 353.19, "close_time": 1647813599999}, {"open_time": 1647813600000, "open": 89.2718, "high": 89.4232, "low": 88.6809, "close": 89.4232, "volume": 53.79, "close_time": 1647817199999}, {"open_time": 1647817200000, "open": 89.4341, "high": 89.4341, "low": 88.4379, "close": 88.4379, "volume": 194.5, "close_time": 1647820799999}, {"open_time": 1647820800000, "open": 88.4379, "high": 89.144, "low": 88.0634, "close": 88.6826, "volume": 557.41, "close_time": 1647824399999}, {"open_time": 1647824400000, "open": 88.706, "high": 88.8535, "low": 88.0, "close": 88.0544, "volume": 418.54, "close_time": 1647827999999}, {"open_time": 1647828000000, "open": 88.2536, "high": 88.4615, "low": 86.7902, "close": 87.5379, "volume": 928.42, "close_time": 1647831599999}, {"open_time": 1647831600000, "open": 87.6134, "high": 88.0717, "low": 87.4417, "close": 87.6442, "volume": 429.02, "close_time": 1647835199999}, {"open_time": 1647835200000, "open": 87.6162, "high": 88.0632, "low": 87.6009, "close": 87.9858, "volume": 200.81, "close_time": 1647838799999}, {"open_time": 1647838800000, "open": 87.9858, "high": 88.5953, "low": 87.9858, "close": 88.5953, "volume": 136.74, "close_time": 1647842399999}, {"open_time": 1647842400000, "open": 88.6127, "high": 88.7526, "low": 88.055, "close": 88.3289, "volume": 120.62, "close_time": 1647845999999}, {"open_time": 1647846000000, "open": 88.3214, "high": 89.7194, "low": 88.3214, "close": 89.6086, "volume": 763.0, "close_time": 1647849599999}, {"open_time": 1647849600000, "open": 89.6317, "high": 89.9716, "low": 89.4832, "close": 89.5165, "volume": 216.17, "close_time": 1647853199999}, {"open_time": 1647853200000, "open": 89.643, "high": 90.9722, "low": 89.5611, "close": 90.9722, "volume": 758.76, "close_time": 1647856799999}, {"open_time": 1647856800000, "open": 90.9913, "high": 91.1103, "low": 90.2652, "close": 90.7069, "volume": 158.36, "close_time": 1647860399999}, {"open_time": 1647860400000, "open": 90.4253, "high": 90.9007, "low": 89.7228, "close": 89.7228, "volume": 338.8, "close_time": 1647863999999}, {"open_time": 1647864000000, "open": 89.9866, "high": 90.3066, "low": 88.8866, "close": 89.7346, "volume": 829.74, "close_time": 1647867599999}, {"open_time": 1647867600000, "open": 89.8961, "high": 91.2709, "low": 89.6111, "close": 89.7373, "volume": 1151.52, "close_time": 1647871199999}, {"open_time": 1647871200000, "open": 89.6104, "high": 90.0504, "low": 88.6735, "close": 89.3774, "volume": 875.35, "close_time": 1647874799999}, {"open_time": 1647874800000, "open": 89.4341, "high": 89.7194, "low": 88.8494, "close": 89.3041, "volume": 278.85, "close_time": 1647878399999}, {"open_time": 1647878400000, "open": 89.4529, "high": 89.4529, "low": 87.9412, "close": 88.1204, "volume": 701.39, "close_time": 1647881999999}, {"open_time": 1647882000000, "open": 87.9659, "high": 88.2798, "low": 87.4756, "close": 87.9761, "volume": 491.01, "close_time": 1647885599999}, {"open_time": 1647885600000, "open": 88.1768, "high": 88.3115, "low": 87.6923, "close": 88.05, "volume": 664.89, "close_time": 1647889199999}, {"open_time": 1647889200000, "open": 87.8658, "high": 88.7526, "low": 87.8499, "close": 88.7526, "volume": 111.37, "close_time": 1647892799999}, {"open_time": 1647892800000, "open": 88.6795, "high": 88.8821, "low": 88.4615, "close": 88.8821, "volume": 148.67, "close_time": 1647896399999}, {"open_time": 1647896400000, "open": 88.608, "high": 89.0128, "low": 88.3735, "close": 89.0016, "volume": 109.26, "close_time": 1647899999999}, {"open_time": 1647900000000, "open": 89.0281, "high": 89.1959, "low": 88.721, "close": 88.721, "volume": 247.77, "close_time": 1647903599999}, {"open_time": 1647903600000, "open": 88.6774, "high": 88.8204, "low": 88.2452, "close": 88.7911, "volume": 279.38, "close_time": 1647907199999}, {"open_time": 1647907200000, "open": 88.5573, "high": 88.9461, "low": 88.0156, "close": 88.8432, "volume": 323.66, "close_time": 1647910799999}, {"open_time": 1647910800000, "open": 88.9298, "high": 89.0915, "low": 88.2813, "close": 88.8853, "volume": 393.02, "close_time": 1647914399999}, {"open_time": 1647914400000, "open": 88.9818, "high": 90.4714, "low": 88.9818, "close": 90.2381, "volume": 1588.57, "close_time": 1647917999999}, {"open_time": 1647918000000, "open": 90.2128, "high": 91.7355, "low": 90.2128, "close": 90.9886, "volume": 1543.79, "close_time": 1647921599999}, {"open_time": 1647921600000, "open": 90.9686, "high": 92.3786, "low": 90.9686, "close": 91.9146, "volume": 1105.53, "close_time": 1647925199999}, {"open_time": 1647925200000, "open": 92.114, "high": 92.1622, "low": 91.3939, "close": 91.4379, "volume": 269.17, "close_time": 1647928799999}, {"open_time": 1647928800000, "open": 91.4514, "high": 91.4514, "low": 89.5195, "close": 90.0504, "volume": 877.66, "close_time": 1647932399999}, {"open_time": 1647932400000, "open": 89.9663, "high": 90.5257, "low": 89.9581, "close": 90.2608, "volume": 352.24, "close_time": 1647935999999}, {"open_time": 1647936000000, "open": 90.2395, "high": 91.3396, "low": 90.2395, "close": 90.8365, "volume": 216.5, "close_time": 1647939599999}, {"open_time": 1647939600000, "open": 91.0114, "high": 91.0123, "low": 90.3517, "close": 90.7447, "volume": 440.69, "close_time": 1647943199999}, {"open_time": 1647943200000, "open": 90.7471, "high": 91.871, "low": 90.5328, "close": 91.5586, "volume": 646.11, "close_time": 1647946799999}, {"open_time": 1647946800000, "open": 91.4578, "high": 92.1658, "low": 91.4211, "close": 91.9133, "volume": 530.47, "close_time": 1647950399999}, {"open_time": 1647950400000, "open": 92.0204, "high": 92.0561, "low": 91.0482, "close": 91.5956, "volume": 200.97, "close_time": 1647953999999}, {"open_time": 1647954000000, "open": 91.6035, "high": 92.5915, "low": 91.1538, "close": 91.9383, "volume": 1287.89, "close_time": 1647957599999}, {"open_time": 1647957600000, "open": 91.9592, "high": 93.9421, "low": 91.9592, "close": 92.9724, "volume": 1407.22, "close_time": 1647961199999}, {"open_time": 1647961200000, "open": 93.0798, "high": 93.5933, "low": 92.4864, "close": 92.6746, "volume": 802.65, "close_time": 1647964799999}, {"open_time": 1647964800000, "open": 92.5576, "high": 93.2863, "low": 92.3068, "close": 92.5607, "volume": 792.02, "close_time": 1647968399999}, {"open_time": 1647968400000, "open": 92.6923, "high": 93.5589, "low": 92.6923, "close": 92.941, "volume": 447.78, "close_time": 1647971999999}, {"open_time": 1647972000000, "open": 92.836, "high": 92.9432, "low": 92.0645, "close": 92.1518, "volume": 710.6, "close_time": 1647975599999}, {"open_time": 1647975600000, "open": 92.1212, "high": 92.6834, "low": 91.4136, "close": 91.4136, "volume": 429.11, "close_time": 1647979199999}, {"open_time": 1647979200000, "open": 91.4019, "high": 92.0803, "low": 91.3727, "close": 91.8232, "volume": 665.96, "close_time": 1647982799999}, {"open_time": 1647982800000, "open": 91.8232, "high": 92.4291, "low": 91.7575, "close": 92.2622, "volume": 206.73, "close_time": 1647986399999}, {"open_time": 1647986400000, "open": 92.0991, "high": 92.0991, "low": 91.2915, "close": 91.2915, "volume": 701.51, "close_time": 1647989999999}, {"open_time": 1647990000000, "open": 91.4027, "high": 91.4585, "low": 90.2871, "close": 90.3538, "volume": 564.02, "close_time": 1647993599999}, {"open_time": 1647993600000, "open": 90.359, "high": 90.7769, "low": 90.0701, "close": 90.5595, "volume": 389.29, "close_time": 1647997199999}, {"open_time": 1647997200000, "open": 90.2106, "high": 90.4402, "low": 89.2858, "close": 90.3712, "volume": 824.4, "close_time": 1648000799999}, {"open_time": 1648000800000, "open": 90.3965, "high": 91.3185, "low": 90.2519, "close": 90.7112, "volume": 280.45, "close_time": 1648004399999}, {"open_time": 1648004400000, "open": 90.7717, "high": 90.8394, "low": 90.1269, "close": 90.1269, "volume": 174.93, "close_time": 1648007999999}, {"open_time": 1648008000000, "open": 90.1123, "high": 90.46, "low": 89.6789, "close": 90.4395, "volume": 263.43, "close_time": 1648011599999}, {"open_time": 1648011600000, "open": 90.2883, "high": 90.9722, "low": 90.1828, "close": 90.86, "volume": 270.24, "close_time": 1648015199999}, {"open_time": 1648015200000, "open": 90.7896, "high": 91.7346, "low": 90.7896, "close": 91.7346, "volume": 488.11, "close_time": 1648018799999}, {"open_time": 1648018800000, "open": 91.7492, "high": 91.7567, "low": 91.0587, "close": 91.364, "volume": 104.98, "close_time": 1648022399999}, {"open_time": 1648022400000, "open": 91.0518, "high": 91.424, "low": 90.63, "close": 91.3642, "volume": 197.17, "close_time": 1648025999999}, {"open_time": 1648026000000, "open": 91.2468, "high": 91.2468, "low": 90.6348, "close": 90.8726, "volume": 210.64, "close_time": 1648029599999}, {"open_time": 1648029600000, "open": 90.9959, "high": 91.7917, "low": 90.9959, "close": 91.4507, "volume": 533.61, "close_time": 1648033199999}, {"open_time": 1648033200000, "open": 91.3694, "high": 91.3694, "low": 90.831, "close": 91.2935, "volume": 256.53, "close_time": 1648036799999}, {"open_time": 1648036800000, "open": 91.2754, "high": 92.5667, "low": 90.9531, "close": 92.4774, "volume": 537.71, "close_time": 1648040399999}, {"open_time": 1648040400000, "open": 92.5481, "high": 92.9353, "low": 91.85, "close": 92.2574, "volume": 467.41, "close_time": 1648043999999}, {"open_time": 1648044000000, "open": 91.9653, "high": 94.9055, "low": 91.9653, "close": 94.7976, "volume": 3528.62, "close_time": 1648047599999}, {"open_time": 1648047600000, "open": 94.9055, "high": 96.3008, "low": 94.2771, "close": 95.7214, "volume": 2928.48, "close_time": 1648051199999}, {"open_time": 1648051200000, "open": 95.89, "high": 96.0915, "low": 94.5025, "close": 94.8778, "volume": 1429.56, "close_time": 1648054799999}, {"open_time": 1648054800000, "open": 94.918, "high": 95.0014, "low": 93.1885, "close": 93.6492, "volume": 1453.01, "close_time": 1648058399999}, {"open_time": 1648058400000, "open": 93.4927, "high": 93.8489, "low": 92.6187, "close": 92.8082, "volume": 1367.73, "close_time": 1648061999999}, {"open_time": 1648062000000, "open": 92.6918, "high": 93.2656, "low": 92.5788, "close": 92.8118, "volume": 278.99, "close_time": 1648065599999}, {"open_time": 1648065600000, "open": 92.7159, "high": 93.8698, "low": 92.6752, "close": 93.3913, "volume": 756.23, "close_time": 1648069199999}, {"open_time": 1648069200000, "open": 93.3002, "high": 93.9124, "low": 93.0295, "close": 93.9124, "volume": 272.1, "close_time": 1648072799999}, {"open_time": 1648072800000, "open": 93.8313, "high": 94.5644, "low": 93.7048, "close": 94.3172, "volume": 305.31, "close_time": 1648076399999}, {"open_time": 1648076400000, "open": 94.0522, "high": 95.2137, "low": 93.8714, "close": 95.0234, "volume": 462.79, "close_time": 1648079999999}, {"open_time": 1648080000000, "open": 94.918, "high": 95.9294, "low": 93.4547, "close": 95.485, "volume": 1863.19, "close_time": 1648083599999}, {"open_time": 1648083600000, "open": 95.3131, "high": 95.3557, "low": 93.7551, "close": 94.481, "volume": 927.21, "close_time": 1648087199999}, {"open_time": 1648087200000, "open": 94.4726, "high": 95.8709, "low": 93.9341, "close": 95.6482, "volume": 426.86, "close_time": 1648090799999}, {"open_time": 1648090800000, "open": 95.868, "high": 95.8955, "low": 94.5843, "close": 94.5843, "volume": 233.79, "close_time": 1648094399999}, {"open_time": 1648094400000, "open": 94.8605, "high": 95.5797, "low": 94.7182, "close": 95.1856, "volume": 316.36, "close_time": 1648097999999}, {"open_time": 1648098000000, "open": 95.1374, "high": 97.0, "low": 94.9795, "close": 97.0, "volume": 1590.1, "close_time": 1648101599999}, {"open_time": 1648101600000, "open": 97.0, "high": 97.4501, "low": 96.4176, "close": 96.923, "volume": 1242.47, "close_time": 1648105199999}, {"open_time": 1648105200000, "open": 96.795, "high": 97.588, "low": 96.3449, "close": 97.2619, "volume": 326.31, "close_time": 1648108799999}, {"open_time": 1648108800000, "open": 97.0926, "high": 97.8317, "low": 96.6659, "close": 97.3978, "volume": 753.43, "close_time": 1648112399999}, {"open_time": 1648112400000, "open": 97.49, "high": 98.8, "low": 97.3617, "close": 98.7577, "volume": 916.95, "close_time": 1648115999999}, {"open_time": 1648116000000, "open": 98.7002, "high": 101.3659, "low": 98.331, "close": 101.0499, "volume": 1810.54, "close_time": 1648119599999}, {"open_time": 1648119600000, "open": 100.9865, "high": 101.7983, "low": 99.5771, "close": 100.1593, "volume": 1285.75, "close_time": 1648123199999}, {"open_time": 1648123200000, "open": 100.0428, "high": 100.333, "low": 98.568, "close": 98.958, "volume": 875.53, "close_time": 1648126799999}, {"open_time": 1648126800000, "open": 99.4231, "high": 101.4971, "low": 98.2685, "close": 100.8207, "volume": 2181.91, "close_time": 1648130399999}, {"open_time": 1648130400000, "open": 100.9269, "high": 101.4615, "low": 99.8595, "close": 101.1219, "volume": 2333.18, "close_time": 1648133999999}, {"open_time": 1648134000000, "open": 101.1283, "high": 102.1555, "low": 100.5428, "close": 101.6123, "volume": 1541.71, "close_time": 1648137599999}, {"open_time": 1648137600000, "open": 101.5802, "high": 102.6989, "low": 100.858, "close": 101.7306, "volume": 1428.78, "close_time": 1648141199999}, {"open_time": 1648141200000, "open": 101.6733, "high": 102.1288, "low": 100.643, "close": 100.643, "volume": 1238.69, "close_time": 1648144799999}, {"open_time": 1648144800000, "open": 100.6481, "high": 102.2093, "low": 100.6481, "close": 102.2093, "volume": 670.5, "close_time": 1648148399999}, {"open_time": 1648148400000, "open": 102.0388, "high": 103.7007, "low": 101.8056, "close": 102.9944, "volume": 1486.79, "close_time": 1648151999999}, {"open_time": 1648152000000, "open": 102.9166, "high": 103.5, "low": 102.3151, "close": 102.3891, "volume": 757.18, "close_time": 1648155599999}, {"open_time": 1648155600000, "open": 102.3917, "high": 102.555, "low": 101.525, "close": 102.2563, "volume": 664.27, "close_time": 1648159199999}, {"open_time": 1648159200000, "open": 102.2612, "high": 103.0224, "low": 102.0966, "close": 102.4089, "volume": 506.24, "close_time": 1648162799999}, {"open_time": 1648162800000, "open": 102.3171, "high": 102.8912, "low": 101.766, "close": 102.2992, "volume": 906.01, "close_time": 1648166399999}, {"open_time": 1648166400000, "open": 102.2219, "high": 102.3193, "low": 100.858, "close": 101.353, "volume": 1139.24, "close_time": 1648169999999}, {"open_time": 1648170000000, "open": 101.2853, "high": 104.0273, "low": 100.989, "close": 103.3845, "volume": 1406.07, "close_time": 1648173599999}, {"open_time": 1648173600000, "open": 103.4343, "high": 104.706, "low": 103.004, "close": 103.1657, "volume": 1006.07, "close_time": 1648177199999}, {"open_time": 1648177200000, "open": 103.1506, "high": 103.7748, "low": 102.6382, "close": 103.4164, "volume": 358.84, "close_time": 1648180799999}, {"open_time": 1648180800000, "open": 103.2871, "high": 104.5, "low": 103.1248, "close": 104.5, "volume": 528.91, "close_time": 1648184399999}, {"open_time": 1648184400000, "open": 104.3953, "high": 104.8317, "low": 103.9, "close": 104.1248, "volume": 576.4, "close_time": 1648187999999}, {"open_time": 1648188000000, "open": 104.1309, "high": 104.6337, "low": 103.3704, "close": 103.8033, "volume": 450.67, "close_time": 1648191599999}, {"open_time": 1648191600000, "open": 103.802, "high": 104.0505, "low": 102.7357, "close": 102.8567, "volume": 457.7, "close_time": 1648195199999}, {"open_time": 1648195200000, "open": 102.9416, "high": 103.3626, "low": 101.5582, "close": 102.997, "volume": 694.15, "close_time": 1648198799999}, {"open_time": 1648198800000, "open": 102.9505, "high": 103.4538, "low": 102.3439, "close": 103.0837, "volume": 189.71, "close_time": 1648202399999}, {"open_time": 1648202400000, "open": 103.0409, "high": 103.1184, "low": 101.9875, "close": 102.6178, "volume": 381.28, "close_time": 1648205999999}, {"open_time": 1648206000000, "open": 102.5402, "high": 104.44, "low": 102.5402, "close": 104.3455, "volume": 663.08, "close_time": 1648209599999}, {"open_time": 1648209600000, "open": 104.3225, "high": 104.5329, "low": 103.613, "close": 103.8337, "volume": 298.65, "close_time": 1648213199999}, {"open_time": 1648213200000, "open": 103.9244, "high": 104.0505, "low": 103.0846, "close": 103.6308, "volume": 907.75, "close_time": 1648216799999}, {"open_time": 1648216800000, "open": 103.7153, "high": 103.8968, "low": 102.1297, "close": 102.7305, "volume": 606.05, "close_time": 1648220399999}, {"open_time": 1648220400000, "open": 102.548, "high": 102.549, "low": 99.6803, "close": 100.2244, "volume": 1890.54, "close_time": 1648223999999}, {"open_time": 1648224000000, "open": 100.103, "high": 100.8149, "low": 97.1218, "close": 98.2593, "volume": 3299.7, "close_time": 1648227599999}, {"open_time": 1648227600000, "open": 98.2807, "high": 98.8267, "low": 97.0464, "close": 97.9112, "volume": 1314.35, "close_time": 1648231199999}, {"open_time": 1648231200000, "open": 97.9118, "high": 98.7974, "low": 97.8316, "close": 98.7974, "volume": 821.77, "close_time": 1648234799999}, {"open_time": 1648234800000, "open": 98.6945, "high": 98.6945, "low": 97.433, "close": 98.4777, "volume": 519.24, "close_time": 1648238399999}, {"open_time": 1648238400000, "open": 98.4777, "high": 99.226, "low": 98.1041, "close": 99.2138, "volume": 559.54, "close_time": 1648241999999}, {"open_time": 1648242000000, "open": 99.2316, "high": 99.2415, "low": 98.4264, "close": 98.8924, "volume": 168.37, "close_time": 1648245599999}, {"open_time": 1648245600000, "open": 98.7596, "high": 98.7596, "low": 97.8506, "close": 97.9944, "volume": 365.02, "close_time": 1648249199999}, {"open_time": 1648249200000, "open": 97.861, "high": 98.7384, "low": 97.861, "close": 98.545, "volume": 224.65, "close_time": 1648252799999}, {"open_time": 1648252800000, "open": 98.5969, "high": 99.226, "low": 97.958, "close": 98.204, "volume": 312.49, "close_time": 1648256399999}, {"open_time": 1648256400000, "open": 97.9464, "high": 98.5412, "low": 97.6605, "close": 98.3758, "volume": 406.22, "close_time": 1648259999999}, {"open_time": 1648260000000, "open": 98.081, "high": 98.5844, "low": 97.8645, "close": 98.3435, "volume": 142.89, "close_time": 1648263599999}, {"open_time": 1648263600000, "open": 98.3489, "high": 99.1268, "low": 98.2972, "close": 99.0556, "volume": 319.34, "close_time": 1648267199999}, {"open_time": 1648267200000, "open": 99.0771, "high": 100.1644, "low": 98.6935, "close": 99.9072, "volume": 421.73, "close_time": 1648270799999}, {"open_time": 1648270800000, "open": 99.728, "high": 101.377, "low": 99.354, "close": 100.8915, "volume": 763.4, "close_time": 1648274399999}, {"open_time": 1648274400000, "open": 101.0775, "high": 101.2266, "low": 100.1324, "close": 100.3753, "volume": 264.69, "close_time": 1648277999999}, {"open_time": 1648278000000, "open": 100.5439, "high": 101.4632, "low": 99.9547, "close": 101.2375, "volume": 410.45, "close_time": 1648281599999}, {"open_time": 1648281600000, "open": 101.2744, "high": 101.3808, "low": 100.7856, "close": 101.1047, "volume": 225.29, "close_time": 1648285199999}, {"open_time": 1648285200000, "open": 100.9313, "high": 101.0937, "low": 100.3169, "close": 100.6216, "volume": 121.52, "close_time": 1648288799999}, {"open_time": 1648288800000, "open": 100.6554, "high": 100.949, "low": 100.0478, "close": 100.625, "volume": 344.6, "close_time": 1648292399999}, {"open_time": 1648292400000, "open": 100.6631, "high": 100.6631, "low": 99.9606, "close": 100.3957, "volume": 276.93, "close_time": 1648295999999}, {"open_time": 1648296000000, "open": 100.5137, "high": 100.9291, "low": 99.7556, "close": 100.1272, "volume": 235.89, "close_time": 1648299599999}, {"open_time": 1648299600000, "open": 100.165, "high": 100.5585, "low": 99.9401, "close": 100.2609, "volume": 226.85, "close_time": 1648303199999}, {"open_time": 1648303200000, "open": 100.1147, "high": 100.2437, "low": 99.7556, "close": 100.0601, "volume": 328.15, "close_time": 1648306799999}, {"open_time": 1648306800000, "open": 100.0194, "high": 101.9005, "low": 99.995, "close": 100.944, "volume": 558.99, "close_time": 1648310399999}, {"open_time": 1648310400000, "open": 101.1986, "high": 103.3614, "low": 101.1041, "close": 102.9869, "volume": 1615.42, "close_time": 1648313999999}, {"open_time": 1648314000000, "open": 103.0687, "high": 103.2354, "low": 102.2386, "close": 102.6404, "volume": 453.31, "close_time": 1648317599999}, {"open_time": 1648317600000, "open": 102.821, "high": 102.9495, "low": 102.1445, "close": 102.8985, "volume": 272.35, "close_time": 1648321199999}, {"open_time": 1648321200000, "open": 102.7522, "high": 103.2354, "low": 102.548, "close": 102.8053, "volume": 371.27, "close_time": 1648324799999}, {"open_time": 1648324800000, "open": 102.6858, "high": 103.3821, "low": 102.2156, "close": 102.2156, "volume": 1114.53, "close_time": 1648328399999}, {"open_time": 1648328400000, "open": 102.379, "high": 102.379, "low": 101.6419, "close": 102.1487, "volume": 241.88, "close_time": 1648331999999}, {"open_time": 1648332000000, "open": 102.0294, "high": 102.272, "low": 101.3505, "close": 101.3505, "volume": 269.91, "close_time": 1648335599999}, {"open_time": 1648335600000, "open": 101.4489, "high": 102.1523, "low": 101.238, "close": 101.866, "volume": 163.42, "close_time": 1648339199999}, {"open_time": 1648339200000, "open": 101.8448, "high": 102.4994, "low": 101.4413, "close": 102.4994, "volume": 437.34, "close_time": 1648342799999}, {"open_time": 1648342800000, "open": 102.4485, "high": 102.5481, "low": 101.8728, "close": 102.5228, "volume": 448.81, "close_time": 1648346399999}, {"open_time": 1648346400000, "open": 102.4712, "high": 103.003, "low": 102.2464, "close": 102.2464, "volume": 450.51, "close_time": 1648349999999}, {"open_time": 1648350000000, "open": 102.2398, "high": 102.2672, "low": 101.3703, "close": 101.8152, "volume": 324.31, "close_time": 1648353599999}, {"open_time": 1648353600000, "open": 101.9824, "high": 102.1126, "low": 101.0722, "close": 101.604, "volume": 230.05, "close_time": 1648357199999}, {"open_time": 1648357200000, "open": 101.529, "high": 101.9782, "low": 101.4894, "close": 101.4894, "volume": 109.1, "close_time": 1648360799999}, {"open_time": 1648360800000, "open": 101.6835, "high": 102.2425, "low": 101.6835, "close": 102.0152, "volume": 174.72, "close_time": 1648364399999}, {"open_time": 1648364400000, "open": 102.1473, "high": 102.4096, "low": 102.0676, "close": 102.3514, "volume": 112.53, "close_time": 1648367999999}, {"open_time": 1648368000000, "open": 102.2432, "high": 102.338, "low": 101.3016, "close": 101.3016, "volume": 140.01, "close_time": 1648371599999}, {"open_time": 1648371600000, "open": 101.2959, "high": 101.516, "low": 100.8792, "close": 100.9901, "volume": 450.02, "close_time": 1648375199999}, {"open_time": 1648375200000, "open": 100.9736, "high": 101.1155, "low": 100.6696, "close": 100.8048, "volume": 113.21, "close_time": 1648378799999}, {"open_time": 1648378800000, "open": 100.8979, "high": 100.9544, "low": 100.2188, "close": 100.3484, "volume": 124.8, "close_time": 1648382399999}, {"open_time": 1648382400000, "open": 100.3763, "high": 100.686, "low": 99.2036, "close": 99.2996, "volume": 523.51, "close_time": 1648385999999}, {"open_time": 1648386000000, "open": 99.1956, "high": 100.7328, "low": 98.8148, "close": 100.3705, "volume": 741.82, "close_time": 1648389599999}, {"open_time": 1648389600000, "open": 100.4021, "high": 100.8943, "low": 100.1792, "close": 100.6041, "volume": 681.0, "close_time": 1648393199999}, {"open_time": 1648393200000, "open": 100.6986, "high": 101.5744, "low": 100.3705, "close": 101.523, "volume": 547.31, "close_time": 1648396799999}, {"open_time": 1648396800000, "open": 101.4857, "high": 101.9058, "low": 101.049, "close": 101.585, "volume": 644.15, "close_time": 1648400399999}, {"open_time": 1648400400000, "open": 101.673, "high": 102.0107, "low": 100.9607, "close": 101.971, "volume": 363.26, "close_time": 1648403999999}, {"open_time": 1648404000000, "open": 102.0107, "high": 102.9319, "low": 102.0107, "close": 102.5541, "volume": 1068.14, "close_time": 1648407599999}, {"open_time": 1648407600000, "open": 102.7194, "high": 103.4234, "low": 102.6812, "close": 103.1891, "volume": 765.91, "close_time": 1648411199999}, {"open_time": 1648411200000, "open": 103.2305, "high": 106.368, "low": 101.8681, "close": 104.7075, "volume": 5097.54, "close_time": 1648414799999}, {"open_time": 1648414800000, "open": 105.0189, "high": 105.6473, "low": 104.1092, "close": 105.162, "volume": 1054.65, "close_time": 1648418399999}, {"open_time": 1648418400000, "open": 105.001, "high": 105.8666, "low": 104.7731, "close": 105.4204, "volume": 1142.68, "close_time": 1648421999999}, {"open_time": 1648422000000, "open": 105.4837, "high": 107.4029, "low": 105.2267, "close": 107.0354, "volume": 2671.03, "close_time": 1648425599999}, {"open_time": 1648425600000, "open": 107.0254, "high": 107.6992, "low": 105.6102, "close": 105.919, "volume": 2171.21, "close_time": 1648429199999}, {"open_time": 1648429200000, "open": 106.0547, "high": 106.3136, "low": 105.254, "close": 106.0705, "volume": 806.62, "close_time": 1648432799999}, {"open_time": 1648432800000, "open": 105.9221, "high": 106.7544, "low": 105.8107, "close": 106.5778, "volume": 331.79, "close_time": 1648436399999}, {"open_time": 1648436400000, "open": 106.5893, "high": 107.251, "low": 106.4907, "close": 106.8153, "volume": 762.49, "close_time": 1648439999999}, {"open_time": 1648440000000, "open": 106.8912, "high": 107.1215, "low": 105.9352, "close": 107.1215, "volume": 884.19, "close_time": 1648443599999}, {"open_time": 1648443600000, "open": 107.044, "high": 111.898, "low": 107.0, "close": 111.1636, "volume": 3304.82, "close_time": 1648447199999}, {"open_time": 1648447200000, "open": 111.0296, "high": 111.228, "low": 108.554, "close": 108.554, "volume": 2377.01, "close_time": 1648450799999}, {"open_time": 1648450800000, "open": 108.7733, "high": 109.2448, "low": 108.2206, "close": 108.9063, "volume": 755.81, "close_time": 1648454399999}, {"open_time": 1648454400000, "open": 109.1098, "high": 109.4007, "low": 107.681, "close": 109.028, "volume": 445.64, "close_time": 1648457999999}, {"open_time": 1648458000000, "open": 109.0879, "high": 110.3143, "low": 108.8894, "close": 110.3143, "volume": 503.94, "close_time": 1648461599999}, {"open_time": 1648461600000, "open": 110.306, "high": 110.5708, "low": 109.6929, "close": 110.2433, "volume": 310.37, "close_time": 1648465199999}, {"open_time": 1648465200000, "open": 110.2202, "high": 111.6524, "low": 109.7368, "close": 110.041, "volume": 897.75, "close_time": 1648468799999}, {"open_time": 1648468800000, "open": 110.0919, "high": 110.6709, "low": 109.2705, "close": 110.1605, "volume": 782.79, "close_time": 1648472399999}, {"open_time": 1648472400000, "open": 110.1788, "high": 111.9376, "low": 109.9312, "close": 111.9376, "volume": 1237.5, "close_time": 1648475999999}, {"open_time": 1648476000000, "open": 111.8968, "high": 113.8319, "low": 110.4294, "close": 113.5296, "volume": 3576.93, "close_time": 1648479599999}, {"open_time": 1648479600000, "open": 113.2718, "high": 113.5192, "low": 109.7697, "close": 109.7697, "volume": 2176.23, "close_time": 1648483199999}, {"open_time": 1648483200000, "open": 109.8181, "high": 110.9242, "low": 108.9522, "close": 110.7349, "volume": 1803.82, "close_time": 1648486799999}, {"open_time": 1648486800000, "open": 110.6073, "high": 111.6925, "low": 109.6171, "close": 111.3232, "volume": 824.32, "close_time": 1648490399999}, {"open_time": 1648490400000, "open": 111.2727, "high": 112.9874, "low": 110.9933, "close": 112.6886, "volume": 1391.61, "close_time": 1648493999999}, {"open_time": 1648494000000, "open": 112.7395, "high": 112.7846, "low": 110.8177, "close": 111.4264, "volume": 1271.34, "close_time": 1648497599999}, {"open_time": 1648497600000, "open": 111.2086, "high": 112.769, "low": 110.9183, "close": 112.7493, "volume": 785.37, "close_time": 1648501199999}, {"open_time": 1648501200000, "open": 112.7449, "high": 113.0081, "low": 109.327, "close": 110.296, "volume": 1061.82, "close_time": 1648504799999}, {"open_time": 1648504800000, "open": 110.0201, "high": 111.0593, "low": 109.4601, "close": 109.5699, "volume": 511.39, "close_time": 1648508399999}, {"open_time": 1648508400000, "open": 109.5713, "high": 109.9558, "low": 105.4655, "close": 105.6653, "volume": 3573.16, "close_time": 1648511999999}, {"open_time": 1648512000000, "open": 105.757, "high": 108.4776, "low": 105.5134, "close": 108.467, "volume": 1227.78, "close_time": 1648515599999}, {"open_time": 1648515600000, "open": 108.4776, "high": 109.9775, "low": 107.7272, "close": 109.9491, "volume": 759.82, "close_time": 1648519199999}, {"open_time": 1648519200000, "open": 109.7092, "high": 110.4606, "low": 109.0085, "close": 109.1607, "volume": 1083.5, "close_time": 1648522799999}, {"open_time": 1648522800000, "open": 109.0038, "high": 109.6214, "low": 108.6058, "close": 109.4355, "volume": 338.85, "close_time": 1648526399999}, {"open_time": 1648526400000, "open": 109.124, "high": 111.3254, "low": 108.6143, "close": 111.1338, "volume": 754.19, "close_time": 1648529999999}, {"open_time": 1648530000000, "open": 111.3303, "high": 111.7038, "low": 110.1758, "close": 110.5762, "volume": 670.65, "close_time": 1648533599999}, {"open_time": 1648533600000, "open": 110.4905, "high": 111.0871, "low": 109.7915, "close": 109.9922, "volume": 711.08, "close_time": 1648537199999}, {"open_time": 1648537200000, "open": 109.8104, "high": 111.2202, "low": 109.3589, "close": 109.9218, "volume": 746.92, "close_time": 1648540799999}, {"open_time": 1648540800000, "open": 109.9169, "high": 111.9726, "low": 109.9169, "close": 111.0106, "volume": 828.96, "close_time": 1648544399999}, {"open_time": 1648544400000, "open": 110.9876, "high": 112.0431, "low": 110.8655, "close": 111.4564, "volume": 388.43, "close_time": 1648547999999}, {"open_time": 1648548000000, "open": 111.3983, "high": 111.7397, "low": 110.7521, "close": 111.3149, "volume": 318.32, "close_time": 1648551599999}, {"open_time": 1648551600000, "open": 111.5273, "high": 113.6331, "low": 111.3537, "close": 113.306, "volume": 1386.06, "close_time": 1648555199999}, {"open_time": 1648555200000, "open": 113.4843, "high": 115.2541, "low": 112.7115, "close": 114.9321, "volume": 1405.02, "close_time": 1648558799999}, {"open_time": 1648558800000, "open": 114.7952, "high": 115.626, "low": 113.3261, "close": 114.0814, "volume": 1875.49, "close_time": 1648562399999}, {"open_time": 1648562400000, "open": 114.1709, "high": 114.5334, "low": 113.3773, "close": 114.0955, "volume": 769.21, "close_time": 1648565999999}, {"open_time": 1648566000000, "open": 114.2156, "high": 114.4758, "low": 111.2643, "close": 111.5779, "volume": 1906.8, "close_time": 1648569599999}, {"open_time": 1648569600000, "open": 111.6162, "high": 111.7461, "low": 109.1698, "close": 110.9509, "volume": 2029.9, "close_time": 1648573199999}, {"open_time": 1648573200000, "open": 110.8119, "high": 111.528, "low": 108.9343, "close": 110.3567, "volume": 2089.77, "close_time": 1648576799999}, {"open_time": 1648576800000, "open": 110.1226, "high": 110.9255, "low": 109.6171, "close": 110.8359, "volume": 405.95, "close_time": 1648580399999}, {"open_time": 1648580400000, "open": 110.8646, "high": 114.0927, "low": 110.8646, "close": 113.9346, "volume": 1544.06, "close_time": 1648583999999}, {"open_time": 1648584000000, "open": 113.9856, "high": 114.0416, "low": 111.9429, "close": 112.6936, "volume": 623.81, "close_time": 1648587599999}, {"open_time": 1648587600000, "open": 112.7258, "high": 113.7404, "low": 110.64, "close": 111.221, "volume": 746.7, "close_time": 1648591199999}, {"open_time": 1648591200000, "open": 111.0661, "high": 111.5486, "low": 109.2796, "close": 110.7369, "volume": 1344.78, "close_time": 1648594799999}, {"open_time": 1648594800000, "open": 110.7128, "high": 111.8691, "low": 110.1695, "close": 111.8185, "volume": 303.61, "close_time": 1648598399999}, {"open_time": 1648598400000, "open": 111.3265, "high": 111.3471, "low": 108.7475, "close": 109.6718, "volume": 1245.82, "close_time": 1648601999999}, {"open_time": 1648602000000, "open": 109.4279, "high": 109.4783, "low": 107.1416, "close": 108.191, "volume": 1496.23, "close_time": 1648605599999}, {"open_time": 1648605600000, "open": 108.1189, "high": 110.1605, "low": 107.919, "close": 110.1007, "volume": 501.8, "close_time": 1648609199999}, {"open_time": 1648609200000, "open": 110.1501, "high": 110.7727, "low": 109.8725, "close": 110.7168, "volume": 502.52, "close_time": 1648612799999}, {"open_time": 1648612800000, "open": 110.7728, "high": 111.3254, "low": 109.6095, "close": 110.2471, "volume": 509.91, "close_time": 1648616399999}, {"open_time": 1648616400000, "open": 110.1194, "high": 112.6193, "low": 110.1194, "close": 111.9505, "volume": 912.21, "close_time": 1648619999999}, {"open_time": 1648620000000, "open": 111.9159, "high": 112.6738, "low": 111.4089, "close": 112.3751, "volume": 528.62, "close_time": 1648623599999}, {"open_time": 1648623600000, "open": 112.3054, "high": 112.8783, "low": 111.6186, "close": 112.3652, "volume": 697.8, "close_time": 1648627199999}, {"open_time": 1648627200000, "open": 112.4392, "high": 112.8898, "low": 111.5779, "close": 112.065, "volume": 367.55, "close_time": 1648630799999}, {"open_time": 1648630800000, "open": 111.9994, "high": 112.2151, "low": 110.7788, "close": 111.0924, "volume": 220.87, "close_time": 1648634399999}, {"open_time": 1648634400000, "open": 111.2773, "high": 112.1084, "low": 111.2773, "close": 111.5779, "volume": 97.43, "close_time": 1648637999999}, {"open_time": 1648638000000, "open": 111.6253, "high": 112.7493, "low": 111.1439, "close": 112.2744, "volume": 274.9, "close_time": 1648641599999}, {"open_time": 1648641600000, "open": 112.3793, "high": 114.9263, "low": 111.5674, "close": 114.9263, "volume": 1010.25, "close_time": 1648645199999}, {"open_time": 1648645200000, "open": 114.8883, "high": 116.7965, "low": 113.7105, "close": 115.67, "volume": 3433.87, "close_time": 1648648799999}, {"open_time": 1648648800000, "open": 115.6115, "high": 119.9748, "low": 114.322, "close": 118.7476, "volume": 3862.79, "close_time": 1648652399999}, {"open_time": 1648652400000, "open": 118.781, "high": 125.1688, "low": 118.4656, "close": 122.5909, "volume": 5643.56, "close_time": 1648655999999}, {"open_time": 1648656000000, "open": 122.6142, "high": 124.6627, "low": 121.8782, "close": 123.9403, "volume": 3059.78, "close_time": 1648659599999}, {"open_time": 1648659600000, "open": 124.1598, "high": 125.0783, "low": 122.3151, "close": 123.6046, "volume": 1974.37, "close_time": 1648663199999}, {"open_time": 1648663200000, "open": 123.7046, "high": 123.889, "low": 121.2338, "close": 121.2338, "volume": 1328.21, "close_time": 1648666799999}, {"open_time": 1648666800000, "open": 121.2599, "high": 122.2764, "low": 119.7136, "close": 121.2988, "volume": 1976.23, "close_time": 1648670399999}, {"open_time": 1648670400000, "open": 121.2887, "high": 121.422, "low": 120.2089, "close": 120.8544, "volume": 926.75, "close_time": 1648673999999}, {"open_time": 1648674000000, "open": 120.8195, "high": 120.8298, "low": 119.5899, "close": 120.2288, "volume": 307.42, "close_time": 1648677599999}, {"open_time": 1648677600000, "open": 120.1572, "high": 120.5569, "low": 119.134, "close": 120.2288, "volume": 717.35, "close_time": 1648681199999}, {"open_time": 1648681200000, "open": 120.1345, "high": 121.2665, "low": 119.6464, "close": 120.6839, "volume": 861.28, "close_time": 1648684799999}, {"open_time": 1648684800000, "open": 120.7681, "high": 121.8968, "low": 119.9258, "close": 120.9145, "volume": 984.07, "close_time": 1648688399999}, {"open_time": 1648688400000, "open": 120.7746, "high": 123.8759, "low": 120.7407, "close": 123.5589, "volume": 1400.42, "close_time": 1648691999999}, {"open_time": 1648692000000, "open": 123.6221, "high": 123.6221, "low": 121.0525, "close": 121.63, "volume": 682.63, "close_time": 1648695599999}, {"open_time": 1648695600000, "open": 121.6483, "high": 122.2179, "low": 120.6454, "close": 121.168, "volume": 554.64, "close_time": 1648699199999}, {"open_time": 1648699200000, "open": 121.3597, "high": 121.4303, "low": 120.4318, "close": 120.8993, "volume": 586.65, "close_time": 1648702799999}, {"open_time": 1648702800000, "open": 120.8449, "high": 122.2024, "low": 120.5456, "close": 121.5436, "volume": 389.27, "close_time": 1648706399999}, {"open_time": 1648706400000, "open": 121.5349, "high": 122.4717, "low": 121.5195, "close": 122.4717, "volume": 189.56, "close_time": 1648709999999}, {"open_time": 1648710000000, "open": 122.0888, "high": 123.5386, "low": 122.0888, "close": 123.2221, "volume": 539.81, "close_time": 1648713599999}, {"open_time": 1648713600000, "open": 123.166, "high": 123.75, "low": 122.4108, "close": 123.0314, "volume": 511.86, "close_time": 1648717199999}, {"open_time": 1648717200000, "open": 123.1621, "high": 124.9224, "low": 122.8336, "close": 124.3291, "volume": 1026.02, "close_time": 1648720799999}, {"open_time": 1648720800000, "open": 124.509, "high": 126.9996, "low": 124.3188, "close": 126.439, "volume": 2168.67, "close_time": 1648724399999}, {"open_time": 1648724400000, "open": 126.5504, "high": 127.9722, "low": 125.9035, "close": 127.2348, "volume": 1145.03, "close_time": 1648727999999}, {"open_time": 1648728000000, "open": 127.4178, "high": 127.9389, "low": 125.8987, "close": 127.575, "volume": 1325.31, "close_time": 1648731599999}, {"open_time": 1648731600000, "open": 127.619, "high": 128.4649, "low": 124.9981, "close": 124.9981, "volume": 2423.35, "close_time": 1648735199999}, {"open_time": 1648735200000, "open": 124.9834, "high": 129.5, "low": 121.5065, "close": 128.6233, "volume": 8357.76, "close_time": 1648738799999}, {"open_time": 1648738800000, "open": 128.4568, "high": 129.3169, "low": 124.7581, "close": 125.2757, "volume": 3328.17, "close_time": 1648742399999}, {"open_time": 1648742400000, "open": 125.2256, "high": 127.4512, "low": 122.6344, "close": 122.6344, "volume": 4217.0, "close_time": 1648745999999}, {"open_time": 1648746000000, "open": 122.6279, "high": 125.0595, "low": 122.5693, "close": 123.0466, "volume": 1628.49, "close_time": 1648749599999}, {"open_time": 1648749600000, "open": 122.7895, "high": 125.0147, "low": 121.7846, "close": 124.95, "volume": 1592.8, "close_time": 1648753199999}, {"open_time": 1648753200000, "open": 124.3467, "high": 124.6398, "low": 122.5601, "close": 123.0551, "volume": 1273.09, "close_time": 1648756799999}, {"open_time": 1648756800000, "open": 123.0551, "high": 124.7764, "low": 122.7477, "close": 124.2764, "volume": 530.38, "close_time": 1648760399999}, {"open_time": 1648760400000, "open": 124.3279, "high": 125.537, "low": 123.9908, "close": 124.371, "volume": 201.91, "close_time": 1648763999999}, {"open_time": 1648764000000, "open": 124.4569, "high": 125.1803, "low": 123.1783, "close": 125.0463, "volume": 566.95, "close_time": 1648767599999}, {"open_time": 1648767600000, "open": 124.9068, "high": 124.9068, "low": 122.2816, "close": 122.7595, "volume": 728.84, "close_time": 1648771199999}, {"open_time": 1648771200000, "open": 122.8559, "high": 124.8877, "low": 122.4775, "close": 124.1263, "volume": 986.29, "close_time": 1648774799999}, {"open_time": 1648774800000, "open": 124.2124, "high": 124.2124, "low": 121.2, "close": 121.3408, "volume": 3098.7, "close_time": 1648778399999}, {"open_time": 1648778400000, "open": 121.3816, "high": 123.5109, "low": 117.2956, "close": 118.7521, "volume": 5612.96, "close_time": 1648781999999}, {"open_time": 1648782000000, "open": 118.3569, "high": 122.1204, "low": 118.3569, "close": 122.0211, "volume": 1126.01, "close_time": 1648785599999}, {"open_time": 1648785600000, "open": 121.8607, "high": 123.631, "low": 121.1908, "close": 121.1908, "volume": 1913.48, "close_time": 1648789199999}, {"open_time": 1648789200000, "open": 121.1881, "high": 121.9645, "low": 120.5968, "close": 120.7726, "volume": 388.4, "close_time": 1648792799999}, {"open_time": 1648792800000, "open": 120.5889, "high": 123.4051, "low": 119.8735, "close": 123.009, "volume": 686.09, "close_time": 1648796399999}, {"open_time": 1648796400000, "open": 123.4051, "high": 126.4069, "low": 122.8336, "close": 126.4069, "volume": 1934.34, "close_time": 1648799999999}, {"open_time": 1648800000000, "open": 126.2485, "high": 127.0987, "low": 124.6644, "close": 125.18, "volume": 1489.9, "close_time": 1648803599999}, {"open_time": 1648803600000, "open": 125.247, "high": 126.5504, "low": 124.434, "close": 125.0369, "volume": 404.67, "close_time": 1648807199999}, {"open_time": 1648807200000, "open": 124.5735, "high": 125.7218, "low": 124.0196, "close": 125.6654, "volume": 317.61, "close_time": 1648810799999}, {"open_time": 1648810800000, "open": 125.7287, "high": 125.9107, "low": 124.2553, "close": 124.4799, "volume": 427.46, "close_time": 1648814399999}, {"open_time": 1648814400000, "open": 124.246, "high": 125.8776, "low": 122.1054, "close": 125.6055, "volume": 2466.85, "close_time": 1648817999999}, {"open_time": 1648818000000, "open": 125.8863, "high": 129.6679, "low": 125.8863, "close": 128.5149, "volume": 3401.78, "close_time": 1648821599999}, {"open_time": 1648821600000, "open": 128.381, "high": 132.6823, "low": 128.381, "close": 132.6086, "volume": 3497.16, "close_time": 1648825199999}, {"open_time": 1648825200000, "open": 132.5196, "high": 133.6795, "low": 131.7286, "close": 132.557, "volume": 2638.73, "close_time": 1648828799999}, {"open_time": 1648828800000, "open": 132.6696, "high": 135.1414, "low": 132.1689, "close": 132.9493, "volume": 2977.46, "close_time": 1648832399999}, {"open_time": 1648832400000, "open": 133.2574, "high": 135.5051, "low": 132.6081, "close": 135.4262, "volume": 913.5, "close_time": 1648835999999}, {"open_time": 1648836000000, "open": 135.3817, "high": 135.6417, "low": 133.7382, "close": 134.9609, "volume": 436.42, "close_time": 1648839599999}, {"open_time": 1648839600000, "open": 134.8511, "high": 137.531, "low": 134.8511, "close": 137.2059, "volume": 1086.26, "close_time": 1648843199999}, {"open_time": 1648843200000, "open": 137.1808, "high": 137.2076, "low": 134.7386, "close": 135.2995, "volume": 1015.37, "close_time": 1648846799999}, {"open_time": 1648846800000, "open": 135.4943, "high": 137.9585, "low": 135.2885, "close": 137.7322, "volume": 849.71, "close_time": 1648850399999}, {"open_time": 1648850400000, "open": 137.78, "high": 138.4119, "low": 135.281, "close": 136.6088, "volume": 1364.0, "close_time": 1648853999999}, {"open_time": 1648854000000, "open": 136.3609, "high": 136.8787, "low": 133.4343, "close": 134.3061, "volume": 1201.39, "close_time": 1648857599999}, {"open_time": 1648857600000, "open": 134.446, "high": 137.2597, "low": 133.0836, "close": 136.884, "volume": 1344.4, "close_time": 1648861199999}, {"open_time": 1648861200000, "open": 136.8274, "high": 137.0498, "low": 134.6768, "close": 136.6557, "volume": 1787.76, "close_time": 1648864799999}, {"open_time": 1648864800000, "open": 136.6509, "high": 136.8787, "low": 133.7282, "close": 135.126, "volume": 938.29, "close_time": 1648868399999}, {"open_time": 1648868400000, "open": 134.981, "high": 135.4943, "low": 134.2769, "close": 134.8308, "volume": 574.02, "close_time": 1648871999999}, {"open_time": 1648872000000, "open": 134.817, "high": 135.4304, "low": 134.1065, "close": 135.1388, "volume": 495.79, "close_time": 1648875599999}, {"open_time": 1648875600000, "open": 135.1787, "high": 135.2345, "low": 134.1086, "close": 135.0052, "volume": 675.31, "close_time": 1648879199999}, {"open_time": 1648879200000, "open": 135.1347, "high": 136.3153, "low": 134.9597, "close": 136.2082, "volume": 311.91, "close_time": 1648882799999}, {"open_time": 1648882800000, "open": 136.116, "high": 136.116, "low": 134.9002, "close": 135.816, "volume": 111.09, "close_time": 1648886399999}, {"open_time": 1648886400000, "open": 135.5494, "high": 136.2487, "low": 135.0109, "close": 135.7621, "volume": 304.65, "close_time": 1648889999999}, {"open_time": 1648890000000, "open": 135.9014, "high": 136.2431, "low": 135.0632, "close": 136.218, "volume": 242.19, "close_time": 1648893599999}, {"open_time": 1648893600000, "open": 136.2487, "high": 137.4473, "low": 135.6417, "close": 137.2364, "volume": 619.53, "close_time": 1648897199999}, {"open_time": 1648897200000, "open": 137.1686, "high": 138.4239, "low": 136.6181, "close": 137.7051, "volume": 864.53, "close_time": 1648900799999}, {"open_time": 1648900800000, "open": 137.4248, "high": 139.4372, "low": 136.2342, "close": 139.0997, "volume": 2386.95, "close_time": 1648904399999}, {"open_time": 1648904400000, "open": 139.0346, "high": 143.4928, "low": 139.0346, "close": 141.592, "volume": 3890.75, "close_time": 1648907999999}, {"open_time": 1648908000000, "open": 141.603, "high": 142.042, "low": 139.2762, "close": 140.0822, "volume": 2363.92, "close_time": 1648911599999}, {"open_time": 1648911600000, "open": 140.0703, "high": 140.148, "low": 136.6695, "close": 137.975, "volume": 3480.12, "close_time": 1648915199999}, {"open_time": 1648915200000, "open": 138.0555, "high": 140.5064, "low": 137.406, "close": 139.1358, "volume": 2026.08, "close_time": 1648918799999}, {"open_time": 1648918800000, "open": 139.0352, "high": 139.6055, "low": 136.9483, "close": 137.4619, "volume": 1830.85, "close_time": 1648922399999}, {"open_time": 1648922400000, "open": 137.75, "high": 137.9766, "low": 133.929, "close": 134.981, "volume": 2639.07, "close_time": 1648925999999}, {"open_time": 1648926000000, "open": 134.908, "high": 137.1189, "low": 134.8279, "close": 135.8796, "volume": 535.1, "close_time": 1648929599999}, {"open_time": 1648929600000, "open": 135.8677, "high": 137.4793, "low": 135.1698, "close": 136.7993, "volume": 2101.89, "close_time": 1648933199999}, {"open_time": 1648933200000, "open": 136.7144, "high": 137.4899, "low": 135.542, "close": 136.3613, "volume": 373.61, "close_time": 1648936799999}, {"open_time": 1648936800000, "open": 136.3417, "high": 137.0947, "low": 133.7046, "close": 134.0359, "volume": 1314.51, "close_time": 1648940399999}, {"open_time": 1648940400000, "open": 133.8437, "high": 134.7633, "low": 131.5192, "close": 132.506, "volume": 1389.12, "close_time": 1648943999999}, {"open_time": 1648944000000, "open": 132.5197, "high": 134.1893, "low": 132.1911, "close": 134.0557, "volume": 956.32, "close_time": 1648947599999}, {"open_time": 1648947600000, "open": 133.8782, "high": 133.8782, "low": 130.5058, "close": 133.5156, "volume": 1673.4, "close_time": 1648951199999}, {"open_time": 1648951200000, "open": 133.2765, "high": 136.1157, "low": 133.2765, "close": 134.1815, "volume": 1011.01, "close_time": 1648954799999}, {"open_time": 1648954800000, "open": 133.8695, "high": 136.1311, "low": 133.8695, "close": 134.8074, "volume": 1134.35, "close_time": 1648958399999}, {"open_time": 1648958400000, "open": 135.4943, "high": 136.8787, "low": 135.4943, "close": 136.8787, "volume": 844.79, "close_time": 1648961999999}, {"open_time": 1648962000000, "open": 136.8871, "high": 138.8957, "low": 136.6638, "close": 138.5318, "volume": 1821.78, "close_time": 1648965599999}, {"open_time": 1648965600000, "open": 138.6474, "high": 139.0015, "low": 137.5399, "close": 138.4779, "volume": 728.08, "close_time": 1648969199999}, {"open_time": 1648969200000, "open": 138.529, "high": 138.6893, "low": 136.6298, "close": 137.5585, "volume": 623.08, "close_time": 1648972799999}, {"open_time": 1648972800000, "open": 137.683, "high": 138.5852, "low": 137.063, "close": 137.285, "volume": 571.67, "close_time": 1648976399999}, {"open_time": 1648976400000, "open": 137.475, "high": 141.0414, "low": 136.3266, "close": 139.8084, "volume": 2690.69, "close_time": 1648979999999}, {"open_time": 1648980000000, "open": 140.0524, "high": 140.3363, "low": 138.5922, "close": 139.124, "volume": 529.81, "close_time": 1648983599999}, {"open_time": 1648983600000, "open": 139.1587, "high": 139.6871, "low": 137.7795, "close": 139.058, "volume": 616.62, "close_time": 1648987199999}, {"open_time": 1648987200000, "open": 139.4759, "high": 140.0148, "low": 137.8911, "close": 137.973, "volume": 573.08, "close_time": 1648990799999}, {"open_time": 1648990800000, "open": 138.3282, "high": 139.0043, "low": 137.3987, "close": 137.523, "volume": 699.27, "close_time": 1648994399999}, {"open_time": 1648994400000, "open": 137.6814, "high": 137.8949, "low": 135.5842, "close": 136.4488, "volume": 1016.13, "close_time": 1648997999999}, {"open_time": 1648998000000, "open": 136.7763, "high": 137.5412, "low": 135.8185, "close": 136.0492, "volume": 929.39, "close_time": 1649001599999}, {"open_time": 1649001600000, "open": 136.012, "high": 136.4148, "low": 134.6242, "close": 134.6242, "volume": 729.89, "close_time": 1649005199999}, {"open_time": 1649005200000, "open": 134.8525, "high": 135.8875, "low": 134.1332, "close": 135.654, "volume": 568.76, "close_time": 1649008799999}, {"open_time": 1649008800000, "open": 135.746, "high": 136.9117, "low": 135.1049, "close": 135.9839, "volume": 2449.05, "close_time": 1649012399999}, {"open_time": 1649012400000, "open": 136.1411, "high": 136.5079, "low": 134.994, "close": 135.3434, "volume": 616.37, "close_time": 1649015999999}, {"open_time": 1649016000000, "open": 135.2247, "high": 136.4751, "low": 135.1049, "close": 135.6417, "volume": 2142.77, "close_time": 1649019599999}, {"open_time": 1649019600000, "open": 135.5767, "high": 137.6091, "low": 135.5767, "close": 137.6091, "volume": 671.72, "close_time": 1649023199999}, {"open_time": 1649023200000, "open": 137.3569, "high": 139.4431, "low": 137.3569, "close": 137.46, "volume": 1855.55, "close_time": 1649026799999}, {"open_time": 1649026800000, "open": 137.7254, "high": 137.7254, "low": 135.6417, "close": 136.8, "volume": 606.33, "close_time": 1649030399999}, {"open_time": 1649030400000, "open": 136.5724, "high": 136.8187, "low": 134.291, "close": 134.291, "volume": 1183.29, "close_time": 1649033999999}, {"open_time": 1649034000000, "open": 134.3767, "high": 135.8823, "low": 134.1699, "close": 135.5983, "volume": 718.31, "close_time": 1649037599999}, {"open_time": 1649037600000, "open": 135.606, "high": 136.4362, "low": 134.8233, "close": 136.4362, "volume": 716.9, "close_time": 1649041199999}, {"open_time": 1649041200000, "open": 136.335, "high": 137.3698, "low": 135.296, "close": 135.32, "volume": 509.09, "close_time": 1649044799999}, {"open_time": 1649044800000, "open": 135.281, "high": 136.2309, "low": 134.8944, "close": 135.302, "volume": 327.54, "close_time": 1649048399999}, {"open_time": 1649048400000, "open": 135.4304, "high": 136.6193, "low": 135.0545, "close": 136.014, "volume": 307.08, "close_time": 1649051999999}, {"open_time": 1649052000000, "open": 136.0359, "high": 136.615, "low": 135.8326, "close": 136.245, "volume": 171.31, "close_time": 1649055599999}, {"open_time": 1649055600000, "open": 136.289, "high": 138.2174, "low": 135.8601, "close": 136.9972, "volume": 1520.54, "close_time": 1649059199999}, {"open_time": 1649059200000, "open": 137.0087, "high": 137.8104, "low": 135.8401, "close": 136.389, "volume": 692.4, "close_time": 1649062799999}, {"open_time": 1649062800000, "open": 136.3809, "high": 136.9024, "low": 135.0733, "close": 135.401, "volume": 466.74, "close_time": 1649066399999}, {"open_time": 1649066400000, "open": 135.452, "high": 135.471, "low": 133.2357, "close": 134.074, "volume": 1083.78, "close_time": 1649069999999}, {"open_time": 1649070000000, "open": 133.8197, "high": 135.2811, "low": 133.6488, "close": 134.7239, "volume": 1088.38, "close_time": 1649073599999}, {"open_time": 1649073600000, "open": 134.88, "high": 135.4672, "low": 132.5353, "close": 132.9346, "volume": 1039.79, "close_time": 1649077199999}, {"open_time": 1649077200000, "open": 132.8941, "high": 133.345, "low": 131.0546, "close": 133.1112, "volume": 1554.41, "close_time": 1649080799999}, {"open_time": 1649080800000, "open": 132.8397, "high": 133.6431, "low": 131.1971, "close": 131.3797, "volume": 1091.18, "close_time": 1649084399999}, {"open_time": 1649084400000, "open": 131.3885, "high": 131.7407, "low": 128.3069, "close": 129.2322, "volume": 3564.07, "close_time": 1649087999999}, {"open_time": 1649088000000, "open": 129.2885, "high": 130.6778, "low": 126.3298, "close": 129.922, "volume": 5105.47, "close_time": 1649091599999}, {"open_time": 1649091600000, "open": 130.027, "high": 130.2273, "low": 125.4033, "close": 127.5413, "volume": 1882.59, "close_time": 1649095199999}, {"open_time": 1649095200000, "open": 127.263, "high": 129.2295, "low": 126.1648, "close": 129.2295, "volume": 1620.8, "close_time": 1649098799999}, {"open_time": 1649098800000, "open": 128.793, "high": 131.6153, "low": 128.793, "close": 130.0915, "volume": 792.47, "close_time": 1649102399999}, {"open_time": 1649102400000, "open": 130.0463, "high": 131.8694, "low": 128.6432, "close": 130.7781, "volume": 1590.63, "close_time": 1649105999999}, {"open_time": 1649106000000, "open": 131.1048, "high": 131.4276, "low": 130.2818, "close": 131.3704, "volume": 303.17, "close_time": 1649109599999}, {"open_time": 1649109600000, "open": 131.3826, "high": 132.8378, "low": 130.1756, "close": 132.4286, "volume": 1838.4, "close_time": 1649113199999}, {"open_time": 1649113200000, "open": 132.4282, "high": 133.0711, "low": 132.0602, "close": 132.2917, "volume": 205.12, "close_time": 1649116799999}, {"open_time": 1649116800000, "open": 132.237, "high": 132.45, "low": 130.2265, "close": 130.3163, "volume": 990.16, "close_time": 1649120399999}, {"open_time": 1649120400000, "open": 130.2241, "high": 131.9648, "low": 129.7416, "close": 131.9309, "volume": 567.23, "close_time": 1649123999999}, {"open_time": 1649124000000, "open": 131.9291, "high": 132.533, "low": 131.7677, "close": 131.999, "volume": 507.22, "close_time": 1649127599999}, {"open_time": 1649127600000, "open": 131.9928, "high": 133.9155, "low": 131.9928, "close": 133.0238, "volume": 1003.14, "close_time": 1649131199999}, {"open_time": 1649131200000, "open": 133.3995, "high": 133.905, "low": 132.9012, "close": 133.6052, "volume": 318.29, "close_time": 1649134799999}, {"open_time": 1649134800000, "open": 133.9154, "high": 134.1498, "low": 132.6701, "close": 133.0179, "volume": 261.49, "close_time": 1649138399999}, {"open_time": 1649138400000, "open": 132.9722, "high": 133.2826, "low": 131.4699, "close": 132.1286, "volume": 312.48, "close_time": 1649141999999}, {"open_time": 1649142000000, "open": 132.2578, "high": 133.7313, "low": 132.0877, "close": 133.3667, "volume": 280.44, "close_time": 1649145599999}, {"open_time": 1649145600000, "open": 133.0409, "high": 133.103, "low": 132.1554, "close": 132.5069, "volume": 86.26, "close_time": 1649149199999}, {"open_time": 1649149200000, "open": 132.8067, "high": 133.439, "low": 131.7341, "close": 131.89, "volume": 145.45, "close_time": 1649152799999}, {"open_time": 1649152800000, "open": 131.7293, "high": 133.6204, "low": 131.5252, "close": 133.0606, "volume": 345.7, "close_time": 1649156399999}, {"open_time": 1649156400000, "open": 133.3596, "high": 134.8277, "low": 132.7421, "close": 134.5841, "volume": 489.91, "close_time": 1649159999999}, {"open_time": 1649160000000, "open": 134.4974, "high": 137.889, "low": 134.1273, "close": 135.038, "volume": 4190.29, "close_time": 1649163599999}, {"open_time": 1649163600000, "open": 135.554, "high": 135.6872, "low": 132.2538, "close": 132.8367, "volume": 1326.41, "close_time": 1649167199999}, {"open_time": 1649167200000, "open": 132.747, "high": 133.0711, "low": 129.4912, "close": 129.5682, "volume": 1533.88, "close_time": 1649170799999}, {"open_time": 1649170800000, "open": 129.6811, "high": 132.1445, "low": 129.2481, "close": 131.5137, "volume": 1031.81, "close_time": 1649174399999}, {"open_time": 1649174400000, "open": 131.431, "high": 133.4904, "low": 129.898, "close": 133.0529, "volume": 1281.31, "close_time": 1649177999999}, {"open_time": 1649178000000, "open": 132.8503, "high": 133.7024, "low": 131.6118, "close": 131.967, "volume": 770.38, "close_time": 1649181599999}, {"open_time": 1649181600000, "open": 132.136, "high": 132.4319, "low": 130.8406, "close": 131.5946, "volume": 385.87, "close_time": 1649185199999}, {"open_time": 1649185200000, "open": 130.9962, "high": 131.8846, "low": 129.2482, "close": 131.2291, "volume": 997.91, "close_time": 1649188799999}, {"open_time": 1649188800000, "open": 131.1434, "high": 131.4723, "low": 128.7694, "close": 130.0646, "volume": 723.28, "close_time": 1649192399999}, {"open_time": 1649192400000, "open": 129.947, "high": 130.1396, "low": 129.1605, "close": 129.879, "volume": 356.17, "close_time": 1649195999999}, {"open_time": 1649196000000, "open": 129.8694, "high": 130.3744, "low": 128.0478, "close": 128.6254, "volume": 531.32, "close_time": 1649199599999}, {"open_time": 1649199600000, "open": 128.4267, "high": 128.4956, "low": 126.0908, "close": 126.8559, "volume": 2122.17, "close_time": 1649203199999}, {"open_time": 1649203200000, "open": 126.829, "high": 126.8871, "low": 120.1711, "close": 124.5675, "volume": 6202.1, "close_time": 1649206799999}, {"open_time": 1649206800000, "open": 124.4588, "high": 125.553, "low": 124.2687, "close": 124.9448, "volume": 2202.95, "close_time": 1649210399999}, {"open_time": 1649210400000, "open": 125.1149, "high": 126.1219, "low": 124.9065, "close": 125.0262, "volume": 497.76, "close_time": 1649213999999}, {"open_time": 1649214000000, "open": 125.053, "high": 125.0904, "low": 123.3201, "close": 123.475, "volume": 3124.06, "close_time": 1649217599999}, {"open_time": 1649217600000, "open": 123.7379, "high": 125.623, "low": 122.9739, "close": 125.3568, "volume": 1368.03, "close_time": 1649221199999}, {"open_time": 1649221200000, "open": 125.627, "high": 126.9001, "low": 125.5886, "close": 126.5249, "volume": 473.98, "close_time": 1649224799999}, {"open_time": 1649224800000, "open": 126.2715, "high": 127.0059, "low": 125.4856, "close": 126.9814, "volume": 264.89, "close_time": 1649228399999}, {"open_time": 1649228400000, "open": 127.0059, "high": 127.388, "low": 125.2863, "close": 125.487, "volume": 412.73, "close_time": 1649231999999}, {"open_time": 1649232000000, "open": 125.5221, "high": 125.7676, "low": 124.5371, "close": 125.4393, "volume": 633.68, "close_time": 1649235599999}, {"open_time": 1649235600000, "open": 125.3968, "high": 125.3968, "low": 123.5294, "close": 124.5055, "volume": 766.52, "close_time": 1649239199999}, {"open_time": 1649239200000, "open": 124.5222, "high": 124.5644, "low": 121.8988, "close": 122.0708, "volume": 701.83, "close_time": 1649242799999}, {"open_time": 1649242800000, "open": 122.0668, "high": 122.6187, "low": 119.3143, "close": 121.6136, "volume": 2294.96, "close_time": 1649246399999}, {"open_time": 1649246400000, "open": 121.6136, "high": 123.1593, "low": 120.7182, "close": 121.9216, "volume": 1197.18, "close_time": 1649249999999}, {"open_time": 1649250000000, "open": 121.8988, "high": 123.1168, "low": 118.579, "close": 119.0751, "volume": 1987.25, "close_time": 1649253599999}, {"open_time": 1649253600000, "open": 119.0554, "high": 119.2955, "low": 116.5676, "close": 117.497, "volume": 3752.73, "close_time": 1649257199999}, {"open_time": 1649257200000, "open": 117.5378, "high": 118.0729, "low": 114.7692, "close": 117.6064, "volume": 2618.29, "close_time": 1649260799999}, {"open_time": 1649260800000, "open": 117.6064, "high": 118.4361, "low": 114.9921, "close": 116.155, "volume": 1836.17, "close_time": 1649264399999}, {"open_time": 1649264400000, "open": 115.8846, "high": 118.3237, "low": 114.6154, "close": 117.6061, "volume": 2144.36, "close_time": 1649267999999}, {"open_time": 1649268000000, "open": 117.5592, "high": 119.9531, "low": 114.731, "close": 119.3745, "volume": 4368.21, "close_time": 1649271599999}, {"open_time": 1649271600000, "open": 119.0906, "high": 119.7038, "low": 117.5231, "close": 119.0668, "volume": 1886.38, "close_time": 1649275199999}, {"open_time": 1649275200000, "open": 118.7734, "high": 119.3995, "low": 117.7605, "close": 118.4489, "volume": 734.43, "close_time": 1649278799999}, {"open_time": 1649278800000, "open": 118.3924, "high": 119.5876, "low": 117.2652, "close": 117.2652, "volume": 329.16, "close_time": 1649282399999}, {"open_time": 1649282400000, "open": 117.2652, "high": 117.7172, "low": 115.0854, "close": 115.0854, "volume": 540.16, "close_time": 1649285999999}, {"open_time": 1649286000000, "open": 115.8013, "high": 116.3345, "low": 112.1674, "close": 113.1184, "volume": 2633.91, "close_time": 1649289599999}, {"open_time": 1649289600000, "open": 112.8709, "high": 114.8817, "low": 110.9742, "close": 112.0094, "volume": 1366.23, "close_time": 1649293199999}, {"open_time": 1649293200000, "open": 112.0094, "high": 114.7205, "low": 112.0094, "close": 114.7205, "volume": 961.91, "close_time": 1649296799999}, {"open_time": 1649296800000, "open": 114.7363, "high": 114.8344, "low": 112.6612, "close": 114.651, "volume": 602.69, "close_time": 1649300399999}, {"open_time": 1649300400000, "open": 114.8452, "high": 114.8817, "low": 112.8293, "close": 114.016, "volume": 373.89, "close_time": 1649303999999}, {"open_time": 1649304000000, "open": 113.8841, "high": 114.7504, "low": 113.616, "close": 114.434, "volume": 235.34, "close_time": 1649307599999}, {"open_time": 1649307600000, "open": 114.2643, "high": 114.7669, "low": 113.0565, "close": 114.0137, "volume": 225.93, "close_time": 1649311199999}, {"open_time": 1649311200000, "open": 114.2517, "high": 115.2314, "low": 113.6059, "close": 114.2494, "volume": 546.9, "close_time": 1649314799999}, {"open_time": 1649314800000, "open": 114.2514, "high": 116.4445, "low": 114.0965, "close": 115.888, "volume": 653.01, "close_time": 1649318399999}, {"open_time": 1649318400000, "open": 116.1768, "high": 116.838, "low": 115.7563, "close": 116.5554, "volume": 349.2, "close_time": 1649321999999}, {"open_time": 1649322000000, "open": 116.4489, "high": 116.4538, "low": 113.8038, "close": 115.4246, "volume": 1110.66, "close_time": 1649325599999}, {"open_time": 1649325600000, "open": 115.1401, "high": 115.446, "low": 114.3649, "close": 115.1208, "volume": 297.13, "close_time": 1649329199999}, {"open_time": 1649329200000, "open": 115.056, "high": 117.6862, "low": 114.6791, "close": 117.4415, "volume": 1448.57, "close_time": 1649332799999}, {"open_time": 1649332800000, "open": 117.657, "high": 118.5275, "low": 116.5343, "close": 116.7249, "volume": 549.68, "close_time": 1649336399999}, {"open_time": 1649336400000, "open": 116.927, "high": 117.3011, "low": 114.8632, "close": 117.1588, "volume": 968.86, "close_time": 1649339999999}, {"open_time": 1649340000000, "open": 117.3039, "high": 117.5737, "low": 114.4148, "close": 114.8344, "volume": 806.3, "close_time": 1649343599999}, {"open_time": 1649343600000, "open": 114.9362, "high": 115.5832, "low": 111.7755, "close": 113.005, "volume": 1767.2, "close_time": 1649347199999}, {"open_time": 1649347200000, "open": 113.3307, "high": 114.9084, "low": 112.7742, "close": 114.9084, "volume": 1191.37, "close_time": 1649350799999}, {"open_time": 1649350800000, "open": 114.8346, "high": 116.2154, "low": 114.8288, "close": 115.8838, "volume": 979.03, "close_time": 1649354399999}, {"open_time": 1649354400000, "open": 115.9314, "high": 117.8479, "low": 115.5708, "close": 117.8479, "volume": 733.11, "close_time": 1649357999999}, {"open_time": 1649358000000, "open": 117.8487, "high": 118.6304, "low": 116.952, "close": 117.6629, "volume": 803.02, "close_time": 1649361599999}, {"open_time": 1649361600000, "open": 117.657, "high": 118.9513, "low": 117.2149, "close": 118.3484, "volume": 546.3, "close_time": 1649365199999}, {"open_time": 1649365200000, "open": 118.4044, "high": 118.4044, "low": 116.7841, "close": 117.2652, "volume": 250.23, "close_time": 1649368799999}, {"open_time": 1649368800000, "open": 117.2652, "high": 118.6756, "low": 117.113, "close": 118.5893, "volume": 411.43, "close_time": 1649372399999}, {"open_time": 1649372400000, "open": 118.6058, "high": 119.9679, "low": 118.3426, "close": 118.3878, "volume": 1037.87, "close_time": 1649375999999}, {"open_time": 1649376000000, "open": 118.4715, "high": 121.7914, "low": 118.0185, "close": 119.8405, "volume": 2066.89, "close_time": 1649379599999}, {"open_time": 1649379600000, "open": 119.6475, "high": 121.6442, "low": 119.4, "close": 121.0051, "volume": 1365.61, "close_time": 1649383199999}, {"open_time": 1649383200000, "open": 120.8345, "high": 122.0, "low": 120.6574, "close": 121.6246, "volume": 1709.9, "close_time": 1649386799999}, {"open_time": 1649386800000, "open": 121.7, "high": 122.3861, "low": 121.4415, "close": 122.3176, "volume": 1106.32, "close_time": 1649390399999}, {"open_time": 1649390400000, "open": 122.206, "high": 122.3422, "low": 121.2047, "close": 121.279, "volume": 1551.88, "close_time": 1649393999999}, {"open_time": 1649394000000, "open": 121.195, "high": 121.8043, "low": 120.6804, "close": 121.3665, "volume": 455.48, "close_time": 1649397599999}, {"open_time": 1649397600000, "open": 121.3525, "high": 121.3861, "low": 119.6664, "close": 119.6664, "volume": 509.86, "close_time": 1649401199999}, {"open_time": 1649401200000, "open": 119.7751, "high": 119.8484, "low": 116.7163, "close": 119.2227, "volume": 725.53, "close_time": 1649404799999}, {"open_time": 1649404800000, "open": 119.081, "high": 120.1934, "low": 117.99, "close": 119.3143, "volume": 975.12, "close_time": 1649408399999}, {"open_time": 1649408400000, "open": 119.2898, "high": 119.7936, "low": 118.566, "close": 118.9221, "volume": 567.78, "close_time": 1649411999999}, {"open_time": 1649412000000, "open": 119.0542, "high": 119.0542, "low": 116.33, "close": 117.1665, "volume": 582.91, "close_time": 1649415599999}, {"open_time": 1649415600000, "open": 116.9294, "high": 116.9294, "low": 114.9305, "close": 115.1275, "volume": 2485.42, "close_time": 1649419199999}, {"open_time": 1649419200000, "open": 115.4982, "high": 116.3159, "low": 114.5604, "close": 115.077, "volume": 4614.37, "close_time": 1649422799999}, {"open_time": 1649422800000, "open": 115.1363, "high": 115.1698, "low": 112.921, "close": 113.8136, "volume": 1792.8, "close_time": 1649426399999}, {"open_time": 1649426400000, "open": 114.0703, "high": 117.7893, "low": 114.0703, "close": 117.1365, "volume": 2674.97, "close_time": 1649429999999}, {"open_time": 1649430000000, "open": 117.1757, "high": 118.4537, "low": 116.3452, "close": 116.4515, "volume": 2104.3, "close_time": 1649433599999}, {"open_time": 1649433600000, "open": 116.6147, "high": 116.8694, "low": 114.3649, "close": 115.2185, "volume": 759.93, "close_time": 1649437199999}, {"open_time": 1649437200000, "open": 114.7608, "high": 114.8619, "low": 113.3835, "close": 114.2241, "volume": 1375.64, "close_time": 1649440799999}, {"open_time": 1649440800000, "open": 114.7205, "high": 115.3465, "low": 112.7213, "close": 114.2781, "volume": 1386.78, "close_time": 1649444399999}, {"open_time": 1649444400000, "open": 114.8817, "high": 115.1895, "low": 112.9793, "close": 113.33, "volume": 1067.12, "close_time": 1649447999999}, {"open_time": 1649448000000, "open": 113.5604, "high": 113.9738, "low": 112.7631, "close": 113.042, "volume": 1577.23, "close_time": 1649451599999}, {"open_time": 1649451600000, "open": 113.4729, "high": 113.6583, "low": 111.6053, "close": 112.0, "volume": 754.8, "close_time": 1649455199999}, {"open_time": 1649455200000, "open": 111.7052, "high": 112.0445, "low": 110.375, "close": 110.5364, "volume": 846.13, "close_time": 1649458799999}, {"open_time": 1649458800000, "open": 110.3567, "high": 110.7868, "low": 108.1567, "close": 109.9604, "volume": 1880.0, "close_time": 1649462399999}, {"open_time": 1649462400000, "open": 109.9604, "high": 111.7721, "low": 109.7368, "close": 111.7721, "volume": 763.55, "close_time": 1649465999999}, {"open_time": 1649466000000, "open": 111.3853, "high": 111.6975, "low": 109.4041, "close": 110.6709, "volume": 410.14, "close_time": 1649469599999}, {"open_time": 1649469600000, "open": 110.606, "high": 110.885, "low": 108.2773, "close": 108.663, "volume": 645.7, "close_time": 1649473199999}, {"open_time": 1649473200000, "open": 108.9544, "high": 109.9267, "low": 108.4829, "close": 109.4614, "volume": 411.08, "close_time": 1649476799999}, {"open_time": 1649476800000, "open": 109.38, "high": 110.2388, "low": 109.0311, "close": 109.426, "volume": 236.66, "close_time": 1649480399999}, {"open_time": 1649480400000, "open": 109.5169, "high": 111.1726, "low": 109.4593, "close": 111.1504, "volume": 357.12, "close_time": 1649483999999}, {"open_time": 1649484000000, "open": 110.8426, "high": 110.8426, "low": 109.838, "close": 110.3614, "volume": 335.87, "close_time": 1649487599999}, {"open_time": 1649487600000, "open": 110.349, "high": 110.8359, "low": 109.9998, "close": 110.6778, "volume": 90.39, "close_time": 1649491199999}, {"open_time": 1649491200000, "open": 110.7661, "high": 111.1134, "low": 110.3561, "close": 111.0569, "volume": 76.32, "close_time": 1649494799999}, {"open_time": 1649494800000, "open": 111.129, "high": 111.1543, "low": 110.4342, "close": 110.7634, "volume": 116.84, "close_time": 1649498399999}, {"open_time": 1649498400000, "open": 110.375, "high": 110.375, "low": 109.0268, "close": 110.2683, "volume": 284.58, "close_time": 1649501999999}, {"open_time": 1649502000000, "open": 110.1606, "high": 110.682, "low": 109.9419, "close": 110.3472, "volume": 95.4, "close_time": 1649505599999}, {"open_time": 1649505600000, "open": 110.3939, "high": 111.7199, "low": 110.139, "close": 111.4722, "volume": 505.81, "close_time": 1649509199999}, {"open_time": 1649509200000, "open": 111.5918, "high": 111.5918, "low": 110.9269, "close": 111.2194, "volume": 431.34, "close_time": 1649512799999}, {"open_time": 1649512800000, "open": 111.5386, "high": 111.7721, "low": 110.1717, "close": 110.8342, "volume": 958.75, "close_time": 1649516399999}, {"open_time": 1649516400000, "open": 110.7523, "high": 110.7523, "low": 109.3666, "close": 109.6135, "volume": 728.82, "close_time": 1649519999999}, {"open_time": 1649520000000, "open": 109.6325, "high": 110.803, "low": 109.327, "close": 110.2776, "volume": 701.87, "close_time": 1649523599999}, {"open_time": 1649523600000, "open": 110.139, "high": 111.59, "low": 110.0506, "close": 110.7901, "volume": 245.03, "close_time": 1649527199999}, {"open_time": 1649527200000, "open": 111.0495, "high": 111.062, "low": 109.9127, "close": 110.1173, "volume": 230.12, "close_time": 1649530799999}, {"open_time": 1649530800000, "open": 110.075, "high": 110.5374, "low": 109.721, "close": 109.874, "volume": 186.07, "close_time": 1649534399999}, {"open_time": 1649534400000, "open": 109.834, "high": 110.779, "low": 109.6171, "close": 109.6667, "volume": 776.37, "close_time": 1649537999999}, {"open_time": 1649538000000, "open": 109.8022, "high": 110.6791, "low": 109.6154, "close": 110.2943, "volume": 735.54, "close_time": 1649541599999}, {"open_time": 1649541600000, "open": 110.682, "high": 111.3162, "low": 110.682, "close": 110.7554, "volume": 329.7, "close_time": 1649545199999}, {"open_time": 1649545200000, "open": 111.0118, "high": 113.6583, "low": 110.7301, "close": 112.7886, "volume": 1300.28, "close_time": 1649548799999}, {"open_time": 1649548800000, "open": 113.0702, "high": 113.0702, "low": 111.2811, "close": 111.7549, "volume": 486.38, "close_time": 1649552399999}, {"open_time": 1649552400000, "open": 111.7549, "high": 112.6431, "low": 111.3749, "close": 112.6431, "volume": 251.53, "close_time": 1649555999999}, {"open_time": 1649556000000, "open": 112.5772, "high": 113.2735, "low": 112.4565, "close": 113.132, "volume": 133.22, "close_time": 1649559599999}, {"open_time": 1649559600000, "open": 113.1942, "high": 113.9608, "low": 113.0597, "close": 113.3421, "volume": 1101.05, "close_time": 1649563199999}, {"open_time": 1649563200000, "open": 113.2895, "high": 113.3215, "low": 112.4972, "close": 113.1813, "volume": 750.67, "close_time": 1649566799999}, {"open_time": 1649566800000, "open": 113.1908, "high": 113.5146, "low": 111.7771, "close": 111.7771, "volume": 447.36, "close_time": 1649570399999}, {"open_time": 1649570400000, "open": 111.7755, "high": 112.6431, "low": 111.6186, "close": 112.2584, "volume": 156.99, "close_time": 1649573999999}, {"open_time": 1649574000000, "open": 112.2584, "high": 112.2584, "low": 111.4252, "close": 111.669, "volume": 354.71, "close_time": 1649577599999}, {"open_time": 1649577600000, "open": 111.4203, "high": 112.2051, "low": 111.0192, "close": 112.0717, "volume": 291.97, "close_time": 1649581199999}, {"open_time": 1649581200000, "open": 111.8784, "high": 112.024, "low": 110.126, "close": 110.126, "volume": 401.13, "close_time": 1649584799999}, {"open_time": 1649584800000, "open": 110.4028, "high": 110.4028, "low": 109.8119, "close": 110.2312, "volume": 159.18, "close_time": 1649588399999}, {"open_time": 1649588400000, "open": 110.4976, "high": 111.1726, "low": 110.4935, "close": 111.1726, "volume": 145.53, "close_time": 1649591999999}, {"open_time": 1649592000000, "open": 111.0149, "high": 111.7199, "low": 110.6432, "close": 110.7788, "volume": 338.56, "close_time": 1649595599999}, {"open_time": 1649595600000, "open": 111.0834, "high": 111.2773, "low": 110.5516, "close": 111.0538, "volume": 108.79, "close_time": 1649599199999}, {"open_time": 1649599200000, "open": 111.0452, "high": 112.2165, "low": 111.0452, "close": 111.8934, "volume": 171.26, "close_time": 1649602799999}, {"open_time": 1649602800000, "open": 112.1315, "high": 112.5688, "low": 111.8397, "close": 112.488, "volume": 687.83, "close_time": 1649606399999}, {"open_time": 1649606400000, "open": 112.5043, "high": 112.8101, "low": 111.9456, "close": 112.8101, "volume": 590.07, "close_time": 1649609999999}, {"open_time": 1649610000000, "open": 112.8131, "high": 114.8452, "low": 112.8131, "close": 114.7644, "volume": 958.49, "close_time": 1649613599999}, {"open_time": 1649613600000, "open": 114.7959, "high": 116.0202, "low": 114.6791, "close": 114.6791, "volume": 1207.61, "close_time": 1649617199999}, {"open_time": 1649617200000, "open": 114.7486, "high": 114.9897, "low": 114.2857, "close": 114.4858, "volume": 312.0, "close_time": 1649620799999}, {"open_time": 1649620800000, "open": 114.9078, "high": 115.3114, "low": 114.4921, "close": 114.5676, "volume": 961.5, "close_time": 1649624399999}, {"open_time": 1649624400000, "open": 114.7647, "high": 114.939, "low": 112.7631, "close": 112.788, "volume": 812.66, "close_time": 1649627999999}, {"open_time": 1649628000000, "open": 112.9041, "high": 113.7172, "low": 110.5583, "close": 111.5762, "volume": 1626.49, "close_time": 1649631599999}, {"open_time": 1649631600000, "open": 111.2796, "high": 112.7396, "low": 110.5565, "close": 110.9619, "volume": 1142.19, "close_time": 1649635199999}, {"open_time": 1649635200000, "open": 110.5723, "high": 111.4972, "low": 109.0492, "close": 111.0775, "volume": 1570.87, "close_time": 1649638799999}, {"open_time": 1649638800000, "open": 111.1182, "high": 111.898, "low": 110.7017, "close": 111.0547, "volume": 620.47, "close_time": 1649642399999}, {"open_time": 1649642400000, "open": 110.756, "high": 111.2718, "low": 108.3508, "close": 108.9544, "volume": 989.49, "close_time": 1649645999999}, {"open_time": 1649646000000, "open": 108.9005, "high": 110.0424, "low": 108.4829, "close": 110.0424, "volume": 564.57, "close_time": 1649649599999}, {"open_time": 1649649600000, "open": 110.0335, "high": 111.1591, "low": 109.5942, "close": 110.8835, "volume": 851.64, "close_time": 1649653199999}, {"open_time": 1649653200000, "open": 110.939, "high": 111.355, "low": 110.4342, "close": 110.704, "volume": 289.59, "close_time": 1649656799999}, {"open_time": 1649656800000, "open": 110.5583, "high": 110.6232, "low": 109.6759, "close": 110.449, "volume": 551.13, "close_time": 1649660399999}, {"open_time": 1649660400000, "open": 110.394, "high": 111.3771, "low": 110.0096, "close": 111.031, "volume": 318.83, "close_time": 1649663999999}, {"open_time": 1649664000000, "open": 111.3771, "high": 111.8004, "low": 109.3379, "close": 109.8757, "volume": 471.13, "close_time": 1649667599999}, {"open_time": 1649667600000, "open": 109.551, "high": 109.551, "low": 104.7504, "close": 104.7504, "volume": 2192.31, "close_time": 1649671199999}, {"open_time": 1649671200000, "open": 104.9775, "high": 106.1873, "low": 104.5485, "close": 105.7619, "volume": 1536.99, "close_time": 1649674799999}, {"open_time": 1649674800000, "open": 105.4709, "high": 105.6347, "low": 103.401, "close": 103.938, "volume": 1564.36, "close_time": 1649678399999}, {"open_time": 1649678400000, "open": 104.313, "high": 104.7564, "low": 102.8625, "close": 103.5714, "volume": 2421.67, "close_time": 1649681999999}, {"open_time": 1649682000000, "open": 103.5234, "high": 103.681, "low": 101.5255, "close": 103.198, "volume": 2661.59, "close_time": 1649685599999}, {"open_time": 1649685600000, "open": 103.185, "high": 103.7728, "low": 101.238, "close": 101.9282, "volume": 1623.98, "close_time": 1649689199999}, {"open_time": 1649689200000, "open": 102.167, "high": 102.9102, "low": 101.4166, "close": 101.4166, "volume": 691.01, "close_time": 1649692799999}, {"open_time": 1649692800000, "open": 101.4095, "high": 102.8699, "low": 101.2924, "close": 102.8699, "volume": 1289.11, "close_time": 1649696399999}, {"open_time": 1649696400000, "open": 102.8905, "high": 103.8283, "low": 102.1362, "close": 102.785, "volume": 889.66, "close_time": 1649699999999}, {"open_time": 1649700000000, "open": 102.785, "high": 103.1726, "low": 101.9577, "close": 103.1726, "volume": 513.32, "close_time": 1649703599999}, {"open_time": 1649703600000, "open": 103.1594, "high": 103.3379, "low": 100.4888, "close": 101.3662, "volume": 1132.02, "close_time": 1649707199999}, {"open_time": 1649707200000, "open": 101.7416, "high": 102.6499, "low": 100.3169, "close": 101.053, "volume": 909.39, "close_time": 1649710799999}, {"open_time": 1649710800000, "open": 101.3798, "high": 101.7366, "low": 98.1469, "close": 98.8039, "volume": 1611.65, "close_time": 1649714399999}, {"open_time": 1649714400000, "open": 98.7641, "high": 101.2802, "low": 98.2918, "close": 99.9237, "volume": 3864.47, "close_time": 1649717999999}, {"open_time": 1649718000000, "open": 99.9006, "high": 100.4982, "low": 99.1221, "close": 99.2604, "volume": 882.55, "close_time": 1649721599999}, {"open_time": 1649721600000, "open": 99.6984, "high": 101.0908, "low": 99.1916, "close": 99.9903, "volume": 1121.43, "close_time": 1649725199999}, {"open_time": 1649725200000, "open": 99.89, "high": 100.8838, "low": 99.6169, "close": 99.8654, "volume": 821.0, "close_time": 1649728799999}, {"open_time": 1649728800000, "open": 99.95, "high": 100.5246, "low": 98.3941, "close": 99.3467, "volume": 1046.53, "close_time": 1649732399999}, {"open_time": 1649732400000, "open": 99.2074, "high": 99.6929, "low": 98.7917, "close": 99.6389, "volume": 656.04, "close_time": 1649735999999}, {"open_time": 1649736000000, "open": 99.6984, "high": 101.6394, "low": 99.3467, "close": 101.4644, "volume": 872.7, "close_time": 1649739599999}, {"open_time": 1649739600000, "open": 101.4747, "high": 102.968, "low": 101.0993, "close": 102.724, "volume": 1722.32, "close_time": 1649743199999}, {"open_time": 1649743200000, "open": 102.9535, "high": 103.2427, "low": 101.671, "close": 102.1608, "volume": 386.41, "close_time": 1649746799999}, {"open_time": 1649746800000, "open": 102.1947, "high": 103.045, "low": 101.809, "close": 103.045, "volume": 261.01, "close_time": 1649750399999}, {"open_time": 1649750400000, "open": 102.9162, "high": 103.6077, "low": 102.7637, "close": 102.8875, "volume": 383.82, "close_time": 1649753999999}, {"open_time": 1649754000000, "open": 102.8643, "high": 103.3821, "low": 102.2633, "close": 103.3821, "volume": 507.24, "close_time": 1649757599999}, {"open_time": 1649757600000, "open": 103.2714, "high": 103.2714, "low": 102.3816, "close": 102.9053, "volume": 433.54, "close_time": 1649761199999}, {"open_time": 1649761200000, "open": 103.0459, "high": 105.7026, "low": 102.9602, "close": 105.6241, "volume": 1437.24, "close_time": 1649764799999}, {"open_time": 1649764800000, "open": 105.6592, "high": 108.2349, "low": 104.8565, "close": 107.9259, "volume": 5174.44, "close_time": 1649768399999}, {"open_time": 1649768400000, "open": 107.857, "high": 109.2689, "low": 107.3131, "close": 107.9756, "volume": 5895.73, "close_time": 1649771999999}, {"open_time": 1649772000000, "open": 108.0213, "high": 108.0564, "low": 105.0446, "close": 105.6783, "volume": 3756.27, "close_time": 1649775599999}, {"open_time": 1649775600000, "open": 105.6508, "high": 107.2622, "low": 105.6456, "close": 105.971, "volume": 3162.94, "close_time": 1649779199999}, {"open_time": 1649779200000, "open": 105.9305, "high": 107.0694, "low": 105.3266, "close": 105.615, "volume": 807.64, "close_time": 1649782799999}, {"open_time": 1649782800000, "open": 105.5811, "high": 105.7803, "low": 103.3303, "close": 103.5823, "volume": 1055.86, "close_time": 1649786399999}, {"open_time": 1649786400000, "open": 103.3302, "high": 104.1701, "low": 101.316, "close": 101.316, "volume": 1109.74, "close_time": 1649789999999}, {"open_time": 1649790000000, "open": 101.3019, "high": 102.551, "low": 100.3359, "close": 100.971, "volume": 1788.92, "close_time": 1649793599999}, {"open_time": 1649793600000, "open": 100.9327, "high": 102.4994, "low": 100.9327, "close": 101.9452, "volume": 1075.14, "close_time": 1649797199999}, {"open_time": 1649797200000, "open": 101.862, "high": 103.276, "low": 101.849, "close": 103.069, "volume": 807.76, "close_time": 1649800799999}, {"open_time": 1649800800000, "open": 103.0, "high": 103.0, "low": 101.2892, "close": 102.192, "volume": 926.71, "close_time": 1649804399999}, {"open_time": 1649804400000, "open": 102.073, "high": 103.6099, "low": 101.9143, "close": 103.161, "volume": 1202.94, "close_time": 1649807999999}, {"open_time": 1649808000000, "open": 103.2631, "high": 104.178, "low": 102.9629, "close": 103.0217, "volume": 628.43, "close_time": 1649811599999}, {"open_time": 1649811600000, "open": 103.0183, "high": 103.294, "low": 101.9143, "close": 103.294, "volume": 720.63, "close_time": 1649815199999}, {"open_time": 1649815200000, "open": 103.3073, "high": 103.6548, "low": 102.0519, "close": 103.3795, "volume": 573.25, "close_time": 1649818799999}, {"open_time": 1649818800000, "open": 103.216, "high": 105.0323, "low": 103.216, "close": 103.6446, "volume": 990.47, "close_time": 1649822399999}, {"open_time": 1649822400000, "open": 103.65, "high": 104.1476, "low": 103.0097, "close": 104.1476, "volume": 442.29, "close_time": 1649825999999}, {"open_time": 1649826000000, "open": 104.1539, "high": 104.671, "low": 103.7, "close": 104.671, "volume": 1282.89, "close_time": 1649829599999}, {"open_time": 1649829600000, "open": 104.6808, "high": 104.8002, "low": 103.426, "close": 103.4731, "volume": 329.24, "close_time": 1649833199999}, {"open_time": 1649833200000, "open": 103.577, "high": 104.3306, "low": 103.1632, "close": 103.9195, "volume": 649.16, "close_time": 1649836799999}, {"open_time": 1649836800000, "open": 103.9094, "high": 104.159, "low": 103.6655, "close": 104.159, "volume": 165.68, "close_time": 1649840399999}, {"open_time": 1649840400000, "open": 104.2079, "high": 104.2713, "low": 102.6972, "close": 102.9652, "volume": 344.39, "close_time": 1649843999999}, {"open_time": 1649844000000, "open": 102.9447, "high": 103.136, "low": 101.7054, "close": 102.2414, "volume": 396.61, "close_time": 1649847599999}, {"open_time": 1649847600000, "open": 102.1508, "high": 102.7844, "low": 101.0655, "close": 101.0655, "volume": 304.42, "close_time": 1649851199999}, {"open_time": 1649851200000, "open": 101.1804, "high": 101.628, "low": 100.5226, "close": 100.5597, "volume": 613.93, "close_time": 1649854799999}, {"open_time": 1649854800000, "open": 100.7105, "high": 104.2373, "low": 100.161, "close": 103.8961, "volume": 1418.72, "close_time": 1649858399999}, {"open_time": 1649858400000, "open": 104.0022, "high": 104.7809, "low": 102.5668, "close": 103.4461, "volume": 4250.46, "close_time": 1649861999999}, {"open_time": 1649862000000, "open": 103.701, "high": 106.018, "low": 103.701, "close": 105.117, "volume": 1511.05, "close_time": 1649865599999}, {"open_time": 1649865600000, "open": 105.213, "high": 105.9571, "low": 104.3951, "close": 104.7144, "volume": 1297.74, "close_time": 1649869199999}, {"open_time": 1649869200000, "open": 104.512, "high": 104.7919, "low": 103.757, "close": 103.757, "volume": 670.6, "close_time": 1649872799999}, {"open_time": 1649872800000, "open": 103.9524, "high": 105.7733, "low": 103.8439, "close": 105.7733, "volume": 477.89, "close_time": 1649876399999}, {"open_time": 1649876400000, "open": 105.7803, "high": 105.791, "low": 103.9171, "close": 104.0013, "volume": 461.11, "close_time": 1649879999999}, {"open_time": 1649880000000, "open": 103.9022, "high": 105.3042, "low": 103.757, "close": 105.0628, "volume": 416.17, "close_time": 1649883599999}, {"open_time": 1649883600000, "open": 105.0507, "high": 105.0507, "low": 104.1092, "close": 104.46, "volume": 139.64, "close_time": 1649887199999}, {"open_time": 1649887200000, "open": 104.4, "high": 105.3795, "low": 104.071, "close": 105.2024, "volume": 310.41, "close_time": 1649890799999}, {"open_time": 1649890800000, "open": 105.3266, "high": 105.4367, "low": 104.5468, "close": 104.9049, "volume": 483.14, "close_time": 1649894399999}, {"open_time": 1649894400000, "open": 104.7272, "high": 105.5098, "low": 104.5405, "close": 105.0835, "volume": 259.63, "close_time": 1649897999999}, {"open_time": 1649898000000, "open": 105.0086, "high": 107.3102, "low": 104.9995, "close": 107.136, "volume": 1409.12, "close_time": 1649901599999}, {"open_time": 1649901600000, "open": 107.1607, "high": 107.1607, "low": 106.1524, "close": 106.272, "volume": 502.5, "close_time": 1649905199999}, {"open_time": 1649905200000, "open": 106.3114, "high": 106.5274, "low": 105.5143, "close": 105.6097, "volume": 346.07, "close_time": 1649908799999}, {"open_time": 1649908800000, "open": 105.701, "high": 107.7082, "low": 105.701, "close": 106.583, "volume": 1493.72, "close_time": 1649912399999}, {"open_time": 1649912400000, "open": 106.8894, "high": 107.2396, "low": 106.3252, "close": 106.6602, "volume": 524.45, "close_time": 1649915999999}, {"open_time": 1649916000000, "open": 106.6805, "high": 106.6805, "low": 106.0114, "close": 106.27, "volume": 662.16, "close_time": 1649919599999}, {"open_time": 1649919600000, "open": 106.185, "high": 107.0984, "low": 105.6097, "close": 106.4673, "volume": 766.36, "close_time": 1649923199999}, {"open_time": 1649923200000, "open": 106.6753, "high": 107.2823, "low": 106.0478, "close": 106.0478, "volume": 387.51, "close_time": 1649926799999}, {"open_time": 1649926800000, "open": 106.088, "high": 106.353, "low": 104.8854, "close": 105.6707, "volume": 954.94, "close_time": 1649930399999}, {"open_time": 1649930400000, "open": 105.646, "high": 105.7232, "low": 104.1341, "close": 104.2147, "volume": 593.78, "close_time": 1649933999999}, {"open_time": 1649934000000, "open": 104.1306, "high": 104.7022, "low": 103.2763, "close": 103.5487, "volume": 466.1, "close_time": 1649937599999}, {"open_time": 1649937600000, "open": 103.7725, "high": 105.3266, "low": 103.4829, "close": 104.9748, "volume": 829.84, "close_time": 1649941199999}, {"open_time": 1649941200000, "open": 104.9917, "high": 105.7603, "low": 102.7716, "close": 103.0351, "volume": 3529.74, "close_time": 1649944799999}, {"open_time": 1649944800000, "open": 103.0124, "high": 103.6099, "low": 102.3063, "close": 102.8291, "volume": 3057.3, "close_time": 1649948399999}, {"open_time": 1649948400000, "open": 102.8746, "high": 103.0975, "low": 101.1336, "close": 101.2849, "volume": 1235.11, "close_time": 1649951999999}, {"open_time": 1649952000000, "open": 101.336, "high": 102.0, "low": 99.3636, "close": 99.876, "volume": 3155.05, "close_time": 1649955599999}, {"open_time": 1649955600000, "open": 100.0084, "high": 100.8204, "low": 99.6803, "close": 100.816, "volume": 1224.75, "close_time": 1649959199999}, {"open_time": 1649959200000, "open": 100.8204, "high": 100.9038, "low": 98.9099, "close": 99.1645, "volume": 718.36, "close_time": 1649962799999}, {"open_time": 1649962800000, "open": 99.1002, "high": 99.962, "low": 98.8, "close": 99.6625, "volume": 1230.76, "close_time": 1649966399999}, {"open_time": 1649966400000, "open": 99.7164, "high": 100.1644, "low": 99.0846, "close": 100.1644, "volume": 375.15, "close_time": 1649969999999}, {"open_time": 1649970000000, "open": 100.1758, "high": 100.9567, "low": 100.0146, "close": 100.823, "volume": 507.3, "close_time": 1649973599999}, {"open_time": 1649973600000, "open": 100.7542, "high": 101.2459, "low": 100.2907, "close": 100.2907, "volume": 623.38, "close_time": 1649977199999}, {"open_time": 1649977200000, "open": 100.483, "high": 100.8736, "low": 100.4699, "close": 100.7598, "volume": 250.9, "close_time": 1649980799999}, {"open_time": 1649980800000, "open": 100.7458, "high": 101.6718, "low": 99.595, "close": 100.2899, "volume": 1060.89, "close_time": 1649984399999}, {"open_time": 1649984400000, "open": 100.2603, "high": 100.8632, "low": 100.2026, "close": 100.5871, "volume": 385.44, "close_time": 1649987999999}, {"open_time": 1649988000000, "open": 100.5214, "high": 101.0624, "low": 100.3413, "close": 100.6579, "volume": 471.91, "close_time": 1649991599999}, {"open_time": 1649991600000, "open": 100.716, "high": 102.1126, "low": 100.716, "close": 102.0578, "volume": 749.45, "close_time": 1649995199999}, {"open_time": 1649995200000, "open": 102.1196, "high": 102.4529, "low": 101.4, "close": 101.4993, "volume": 699.29, "close_time": 1649998799999}, {"open_time": 1649998800000, "open": 101.4993, "high": 102.4096, "low": 101.4993, "close": 101.9143, "volume": 173.87, "close_time": 1650002399999}, {"open_time": 1650002400000, "open": 102.0, "high": 102.183, "low": 100.7985, "close": 101.5313, "volume": 537.77, "close_time": 1650005999999}, {"open_time": 1650006000000, "open": 101.4671, "high": 102.1886, "low": 100.5597, "close": 101.7627, "volume": 942.42, "close_time": 1650009599999}, {"open_time": 1650009600000, "open": 101.5909, "high": 101.9, "low": 100.9954, "close": 101.1589, "volume": 300.57, "close_time": 1650013199999}, {"open_time": 1650013200000, "open": 101.3936, "high": 101.4572, "low": 100.8791, "close": 101.4497, "volume": 266.64, "close_time": 1650016799999}, {"open_time": 1650016800000, "open": 101.384, "high": 101.9938, "low": 101.384, "close": 101.6603, "volume": 170.4, "close_time": 1650020399999}, {"open_time": 1650020400000, "open": 101.7516, "high": 102.0576, "low": 101.4071, "close": 101.602, "volume": 152.42, "close_time": 1650023999999}, {"open_time": 1650024000000, "open": 101.796, "high": 101.92, "low": 101.1334, "close": 101.307, "volume": 65.98, "close_time": 1650027599999}, {"open_time": 1650027600000, "open": 101.5748, "high": 101.7043, "low": 100.3924, "close": 100.505, "volume": 469.57, "close_time": 1650031199999}, {"open_time": 1650031200000, "open": 100.6938, "high": 102.3089, "low": 99.9215, "close": 101.275, "volume": 1192.5, "close_time": 1650034799999}, {"open_time": 1650034800000, "open": 101.66, "high": 102.9028, "low": 101.419, "close": 102.349, "volume": 2614.37, "close_time": 1650038399999}, {"open_time": 1650038400000, "open": 102.3905, "high": 102.5236, "low": 101.353, "close": 102.006, "volume": 581.25, "close_time": 1650041999999}, {"open_time": 1650042000000, "open": 102.129, "high": 102.7844, "low": 101.9931, "close": 102.291, "volume": 663.11, "close_time": 1650045599999}, {"open_time": 1650045600000, "open": 102.3, "high": 102.5098, "low": 101.6172, "close": 101.6172, "volume": 421.17, "close_time": 1650049199999}, {"open_time": 1650049200000, "open": 101.6067, "high": 101.7406, "low": 100.1179, "close": 100.497, "volume": 3969.08, "close_time": 1650052799999}, {"open_time": 1650052800000, "open": 100.411, "high": 101.113, "low": 100.411, "close": 100.9504, "volume": 431.77, "close_time": 1650056399999}, {"open_time": 1650056400000, "open": 101.0151, "high": 101.1474, "low": 100.9154, "close": 101.1348, "volume": 115.92, "close_time": 1650059999999}, {"open_time": 1650060000000, "open": 101.1553, "high": 101.1626, "low": 100.6821, "close": 101.1626, "volume": 312.63, "close_time": 1650063599999}, {"open_time": 1650063600000, "open": 100.8085, "high": 101.3962, "low": 100.8085, "close": 101.3962, "volume": 297.91, "close_time": 1650067199999}, {"open_time": 1650067200000, "open": 101.4101, "high": 101.7416, "low": 101.0152, "close": 101.5772, "volume": 140.84, "close_time": 1650070799999}, {"open_time": 1650070800000, "open": 101.717, "high": 102.0482, "low": 101.3908, "close": 101.9672, "volume": 1115.15, "close_time": 1650074399999}, {"open_time": 1650074400000, "open": 101.9183, "high": 101.9202, "low": 101.4572, "close": 101.6626, "volume": 119.4, "close_time": 1650077999999}, {"open_time": 1650078000000, "open": 101.4572, "high": 101.4883, "low": 100.9969, "close": 101.1425, "volume": 154.96, "close_time": 1650081599999}, {"open_time": 1650081600000, "open": 101.1644, "high": 101.8241, "low": 101.1062, "close": 101.7341, "volume": 32.68, "close_time": 1650085199999}, {"open_time": 1650085200000, "open": 101.8318, "high": 101.8901, "low": 101.3703, "close": 101.6231, "volume": 189.79, "close_time": 1650088799999}, {"open_time": 1650088800000, "open": 101.4977, "high": 101.6827, "low": 101.3248, "close": 101.4059, "volume": 54.8, "close_time": 1650092399999}, {"open_time": 1650092400000, "open": 101.3639, "high": 101.5172, "low": 101.3084, "close": 101.4881, "volume": 871.48, "close_time": 1650095999999}, {"open_time": 1650096000000, "open": 101.4208, "high": 101.7851, "low": 101.1158, "close": 101.3284, "volume": 219.0, "close_time": 1650099599999}, {"open_time": 1650099600000, "open": 101.2483, "high": 101.6032, "low": 101.2483, "close": 101.3091, "volume": 46.5, "close_time": 1650103199999}, {"open_time": 1650103200000, "open": 101.5653, "high": 102.7399, "low": 101.5136, "close": 102.3628, "volume": 590.5, "close_time": 1650106799999}, {"open_time": 1650106800000, "open": 102.3731, "high": 102.6714, "low": 101.69, "close": 101.9571, "volume": 457.94, "close_time": 1650110399999}, {"open_time": 1650110400000, "open": 101.846, "high": 102.551, "low": 101.6869, "close": 102.4453, "volume": 142.77, "close_time": 1650113999999}, {"open_time": 1650114000000, "open": 102.4272, "high": 102.4272, "low": 102.0408, "close": 102.3085, "volume": 171.02, "close_time": 1650117599999}, {"open_time": 1650117600000, "open": 102.4303, "high": 103.0282, "low": 102.2388, "close": 102.8137, "volume": 136.72, "close_time": 1650121199999}, {"open_time": 1650121200000, "open": 102.9951, "high": 103.4548, "low": 100.7629, "close": 100.8292, "volume": 765.09, "close_time": 1650124799999}, {"open_time": 1650124800000, "open": 100.8325, "high": 101.8542, "low": 100.7579, "close": 101.7832, "volume": 752.84, "close_time": 1650128399999}, {"open_time": 1650128400000, "open": 101.7609, "high": 101.8939, "low": 101.3289, "close": 101.4677, "volume": 262.7, "close_time": 1650131999999}, {"open_time": 1650132000000, "open": 101.6788, "high": 101.9695, "low": 101.4184, "close": 101.8277, "volume": 51.52, "close_time": 1650135599999}, {"open_time": 1650135600000, "open": 101.9871, "high": 102.6714, "low": 101.8801, "close": 101.9467, "volume": 274.63, "close_time": 1650139199999}, {"open_time": 1650139200000, "open": 101.9451, "high": 102.3932, "low": 101.86, "close": 102.3792, "volume": 318.75, "close_time": 1650142799999}, {"open_time": 1650142800000, "open": 102.21, "high": 102.4035, "low": 101.766, "close": 102.1625, "volume": 419.78, "close_time": 1650146399999}, {"open_time": 1650146400000, "open": 102.2734, "high": 102.9003, "low": 102.0683, "close": 102.1771, "volume": 338.86, "close_time": 1650149999999}, {"open_time": 1650150000000, "open": 102.0987, "high": 102.6675, "low": 101.9274, "close": 102.1699, "volume": 739.59, "close_time": 1650153599999}, {"open_time": 1650153600000, "open": 102.0481, "high": 102.0719, "low": 101.7764, "close": 102.0035, "volume": 129.37, "close_time": 1650157199999}, {"open_time": 1650157200000, "open": 101.9347, "high": 102.3445, "low": 101.8083, "close": 102.1468, "volume": 108.91, "close_time": 1650160799999}, {"open_time": 1650160800000, "open": 102.1582, "high": 102.3006, "low": 101.0298, "close": 101.1806, "volume": 248.77, "close_time": 1650164399999}, {"open_time": 1650164400000, "open": 101.1713, "high": 101.6404, "low": 101.17, "close": 101.6404, "volume": 72.67, "close_time": 1650167999999}, {"open_time": 1650168000000, "open": 101.7416, "high": 101.8802, "low": 101.4572, "close": 101.4572, "volume": 154.62, "close_time": 1650171599999}, {"open_time": 1650171600000, "open": 101.4436, "high": 102.2242, "low": 101.3468, "close": 102.2242, "volume": 349.68, "close_time": 1650175199999}, {"open_time": 1650175200000, "open": 101.955, "high": 102.1504, "low": 101.809, "close": 102.1066, "volume": 184.43, "close_time": 1650178799999}, {"open_time": 1650178800000, "open": 102.1608, "high": 102.1608, "low": 101.6563, "close": 101.8182, "volume": 78.47, "close_time": 1650182399999}, {"open_time": 1650182400000, "open": 101.9738, "high": 102.1545, "low": 101.9738, "close": 102.0821, "volume": 51.94, "close_time": 1650185999999}, {"open_time": 1650186000000, "open": 102.0412, "high": 102.4711, "low": 101.9143, "close": 101.9143, "volume": 165.59, "close_time": 1650189599999}, {"open_time": 1650189600000, "open": 102.0316, "high": 102.0509, "low": 102.0316, "close": 102.0509, "volume": 1.4, "close_time": 1650193199999}, {"open_time": 1650193200000, "open": 102.2707, "high": 102.4918, "low": 101.8895, "close": 102.4918, "volume": 21.95, "close_time": 1650196799999}, {"open_time": 1650196800000, "open": 102.4963, "high": 102.8803, "low": 102.3674, "close": 102.6231, "volume": 284.49, "close_time": 1650200399999}, {"open_time": 1650200400000, "open": 102.5107, "high": 104.5021, "low": 102.4652, "close": 103.6265, "volume": 1617.78, "close_time": 1650203999999}, {"open_time": 1650204000000, "open": 103.582, "high": 104.609, "low": 103.2425, "close": 104.516, "volume": 388.16, "close_time": 1650207599999}, {"open_time": 1650207600000, "open": 104.509, "high": 105.2712, "low": 104.1196, "close": 105.2088, "volume": 969.7, "close_time": 1650211199999}, {"open_time": 1650211200000, "open": 105.1466, "high": 105.4049, "low": 104.3881, "close": 104.5903, "volume": 662.73, "close_time": 1650214799999}, {"open_time": 1650214800000, "open": 104.5461, "high": 104.909, "low": 103.5342, "close": 103.7668, "volume": 448.77, "close_time": 1650218399999}, {"open_time": 1650218400000, "open": 103.712, "high": 103.8534, "low": 102.824, "close": 102.824, "volume": 622.04, "close_time": 1650221999999}, {"open_time": 1650222000000, "open": 103.0019, "high": 104.6002, "low": 102.9527, "close": 103.996, "volume": 352.87, "close_time": 1650225599999}, {"open_time": 1650225600000, "open": 104.0841, "high": 104.0841, "low": 103.0813, "close": 103.0961, "volume": 423.98, "close_time": 1650229199999}, {"open_time": 1650229200000, "open": 103.149, "high": 103.149, "low": 102.17, "close": 102.864, "volume": 294.37, "close_time": 1650232799999}, {"open_time": 1650232800000, "open": 102.5125, "high": 103.1685, "low": 101.7961, "close": 101.9836, "volume": 531.76, "close_time": 1650236399999}, {"open_time": 1650236400000, "open": 101.8065, "high": 101.8065, "low": 99.6613, "close": 100.2538, "volume": 1281.87, "close_time": 1650239999999}, {"open_time": 1650240000000, "open": 100.1, "high": 100.96, "low": 99.9215, "close": 100.5654, "volume": 896.53, "close_time": 1650243599999}, {"open_time": 1650243600000, "open": 100.34, "high": 100.9486, "low": 100.1813, "close": 100.6645, "volume": 1196.38, "close_time": 1650247199999}, {"open_time": 1650247200000, "open": 100.865, "high": 101.4692, "low": 100.7845, "close": 101.349, "volume": 455.98, "close_time": 1650250799999}, {"open_time": 1650250800000, "open": 101.41, "high": 101.7068, "low": 101.0204, "close": 101.17, "volume": 265.57, "close_time": 1650254399999}, {"open_time": 1650254400000, "open": 101.18, "high": 101.289, "low": 95.3428, "close": 95.7327, "volume": 4791.05, "close_time": 1650257999999}, {"open_time": 1650258000000, "open": 95.516, "high": 97.1939, "low": 94.7769, "close": 96.871, "volume": 1367.68, "close_time": 1650261599999}, {"open_time": 1650261600000, "open": 96.9094, "high": 97.7029, "low": 96.88, "close": 96.9576, "volume": 322.49, "close_time": 1650265199999}, {"open_time": 1650265200000, "open": 96.9596, "high": 97.1937, "low": 95.5295, "close": 96.3794, "volume": 637.6, "close_time": 1650268799999}, {"open_time": 1650268800000, "open": 96.5707, "high": 96.7799, "low": 95.3805, "close": 95.4116, "volume": 504.62, "close_time": 1650272399999}, {"open_time": 1650272400000, "open": 95.5019, "high": 96.7799, "low": 94.7413, "close": 96.7799, "volume": 628.38, "close_time": 1650275999999}, {"open_time": 1650276000000, "open": 96.7916, "high": 97.018, "low": 96.3761, "close": 96.3761, "volume": 150.34, "close_time": 1650279599999}, {"open_time": 1650279600000, "open": 96.6215, "high": 97.2714, "low": 96.6215, "close": 96.6326, "volume": 350.03, "close_time": 1650283199999}, {"open_time": 1650283200000, "open": 96.8344, "high": 98.7087, "low": 96.8344, "close": 98.6833, "volume": 698.28, "close_time": 1650286799999}, {"open_time": 1650286800000, "open": 98.1632, "high": 99.0334, "low": 97.8746, "close": 98.0062, "volume": 440.48, "close_time": 1650290399999}, {"open_time": 1650290400000, "open": 98.1168, "high": 99.1506, "low": 98.1, "close": 98.6555, "volume": 2536.53, "close_time": 1650293999999}, {"open_time": 1650294000000, "open": 98.9219, "high": 99.08, "low": 97.9607, "close": 98.7373, "volume": 248.72, "close_time": 1650297599999}, {"open_time": 1650297600000, "open": 98.7169, "high": 99.2841, "low": 97.1122, "close": 98.9284, "volume": 1689.61, "close_time": 1650301199999}, {"open_time": 1650301200000, "open": 98.8203, "high": 101.1474, "low": 98.714, "close": 101.019, "volume": 826.95, "close_time": 1650304799999}, {"open_time": 1650304800000, "open": 101.1626, "high": 102.3902, "low": 101.0263, "close": 101.4653, "volume": 1809.39, "close_time": 1650308399999}, {"open_time": 1650308400000, "open": 101.553, "high": 101.6854, "low": 100.4895, "close": 101.2051, "volume": 447.07, "close_time": 1650311999999}, {"open_time": 1650312000000, "open": 101.2244, "high": 101.8026, "low": 101.0397, "close": 101.3994, "volume": 442.33, "close_time": 1650315599999}, {"open_time": 1650315600000, "open": 101.4153, "high": 102.3089, "low": 101.33, "close": 101.6619, "volume": 281.47, "close_time": 1650319199999}, {"open_time": 1650319200000, "open": 101.801, "high": 102.6343, "low": 101.3016, "close": 102.4319, "volume": 435.09, "close_time": 1650322799999}, {"open_time": 1650322800000, "open": 102.4925, "high": 102.6033, "low": 101.6869, "close": 102.3478, "volume": 514.93, "close_time": 1650326399999}, {"open_time": 1650326400000, "open": 102.357, "high": 103.7172, "low": 102.2391, "close": 103.7172, "volume": 1293.53, "close_time": 1650329999999}, {"open_time": 1650330000000, "open": 103.7195, "high": 103.7505, "low": 102.1446, "close": 102.3511, "volume": 830.81, "close_time": 1650333599999}, {"open_time": 1650333600000, "open": 102.4359, "high": 102.4831, "low": 101.3016, "close": 101.3016, "volume": 405.28, "close_time": 1650337199999}, {"open_time": 1650337200000, "open": 101.5697, "high": 102.0029, "low": 101.2138, "close": 101.3497, "volume": 358.7, "close_time": 1650340799999}, {"open_time": 1650340800000, "open": 101.4759, "high": 102.5447, "low": 101.0655, "close": 102.4705, "volume": 412.08, "close_time": 1650344399999}, {"open_time": 1650344400000, "open": 102.5481, "high": 102.5933, "low": 101.4783, "close": 101.4783, "volume": 185.59, "close_time": 1650347999999}, {"open_time": 1650348000000, "open": 101.4652, "high": 102.2395, "low": 101.4413, "close": 101.978, "volume": 74.13, "close_time": 1650351599999}, {"open_time": 1650351600000, "open": 101.875, "high": 102.146, "low": 101.353, "close": 101.7242, "volume": 124.53, "close_time": 1650355199999}, {"open_time": 1650355200000, "open": 102.02, "high": 102.499, "low": 101.9143, "close": 102.2059, "volume": 121.46, "close_time": 1650358799999}, {"open_time": 1650358800000, "open": 102.2291, "high": 102.443, "low": 101.401, "close": 101.59, "volume": 355.97, "close_time": 1650362399999}, {"open_time": 1650362400000, "open": 101.529, "high": 102.5344, "low": 101.529, "close": 102.4589, "volume": 435.89, "close_time": 1650365999999}, {"open_time": 1650366000000, "open": 102.5211, "high": 103.556, "low": 102.3674, "close": 102.3674, "volume": 909.45, "close_time": 1650369599999}, {"open_time": 1650369600000, "open": 102.3555, "high": 103.7334, "low": 102.2941, "close": 103.5742, "volume": 575.58, "close_time": 1650373199999}, {"open_time": 1650373200000, "open": 103.6621, "high": 106.3335, "low": 103.251, "close": 106.3081, "volume": 1867.62, "close_time": 1650376799999}, {"open_time": 1650376800000, "open": 106.3335, "high": 107.3892, "low": 106.173, "close": 106.9355, "volume": 3655.24, "close_time": 1650380399999}, {"open_time": 1650380400000, "open": 106.7158, "high": 108.5167, "low": 106.128, "close": 106.4993, "volume": 1205.18, "close_time": 1650383999999}, {"open_time": 1650384000000, "open": 106.2726, "high": 106.7385, "low": 105.4, "close": 106.0187, "volume": 812.8, "close_time": 1650387599999}, {"open_time": 1650387600000, "open": 105.9264, "high": 106.4871, "low": 105.3532, "close": 106.312, "volume": 1483.52, "close_time": 1650391199999}, {"open_time": 1650391200000, "open": 106.3034, "high": 106.318, "low": 105.8264, "close": 106.2751, "volume": 303.1, "close_time": 1650394799999}, {"open_time": 1650394800000, "open": 106.4008, "high": 107.1196, "low": 106.0423, "close": 106.7015, "volume": 699.73, "close_time": 1650398399999}, {"open_time": 1650398400000, "open": 106.8606, "high": 108.2289, "low": 105.7764, "close": 108.2289, "volume": 2440.34, "close_time": 1650401999999}, {"open_time": 1650402000000, "open": 108.1168, "high": 108.2671, "low": 106.8777, "close": 106.8777, "volume": 438.04, "close_time": 1650405599999}, {"open_time": 1650405600000, "open": 106.869, "high": 108.6903, "low": 106.8208, "close": 107.862, "volume": 580.43, "close_time": 1650409199999}, {"open_time": 1650409200000, "open": 107.8359, "high": 108.7858, "low": 107.7934, "close": 108.5729, "volume": 645.89, "close_time": 1650412799999}, {"open_time": 1650412800000, "open": 108.544, "high": 109.4718, "low": 107.2334, "close": 107.83, "volume": 1320.33, "close_time": 1650416399999}, {"open_time": 1650416400000, "open": 108.0334, "high": 108.2655, "low": 107.09, "close": 108.192, "volume": 708.53, "close_time": 1650419999999}, {"open_time": 1650420000000, "open": 108.2189, "high": 108.8065, "low": 107.8703, "close": 108.221, "volume": 1105.69, "close_time": 1650423599999}, {"open_time": 1650423600000, "open": 108.2915, "high": 108.7576, "low": 107.9132, "close": 108.21, "volume": 2179.07, "close_time": 1650427199999}, {"open_time": 1650427200000, "open": 108.4449, "high": 108.579, "low": 107.419, "close": 107.7122, "volume": 399.34, "close_time": 1650430799999}, {"open_time": 1650430800000, "open": 107.482, "high": 108.3358, "low": 107.4705, "close": 108.002, "volume": 158.31, "close_time": 1650434399999}, {"open_time": 1650434400000, "open": 107.868, "high": 108.2376, "low": 107.4365, "close": 107.9376, "volume": 103.48, "close_time": 1650437999999}, {"open_time": 1650438000000, "open": 107.9435, "high": 108.4399, "low": 106.7026, "close": 106.9303, "volume": 383.03, "close_time": 1650441599999}, {"open_time": 1650441600000, "open": 107.0116, "high": 107.707, "low": 106.5883, "close": 107.5015, "volume": 562.59, "close_time": 1650445199999}, {"open_time": 1650445200000, "open": 107.5816, "high": 108.81, "low": 107.4762, "close": 108.4941, "volume": 375.1, "close_time": 1650448799999}, {"open_time": 1650448800000, "open": 108.5676, "high": 109.9558, "low": 108.0706, "close": 109.9558, "volume": 538.73, "close_time": 1650452399999}, {"open_time": 1650452400000, "open": 109.9558, "high": 111.0919, "low": 109.2857, "close": 110.5938, "volume": 1648.74, "close_time": 1650455999999}, {"open_time": 1650456000000, "open": 110.6062, "high": 110.6888, "low": 109.4041, "close": 110.1242, "volume": 1651.42, "close_time": 1650459599999}, {"open_time": 1650459600000, "open": 109.8133, "high": 110.4019, "low": 107.4812, "close": 108.3559, "volume": 2154.81, "close_time": 1650463199999}, {"open_time": 1650463200000, "open": 108.3761, "high": 108.4172, "low": 106.797, "close": 106.8958, "volume": 1008.52, "close_time": 1650466799999}, {"open_time": 1650466800000, "open": 106.7898, "high": 106.8119, "low": 104.1109, "close": 105.6801, "volume": 2429.94, "close_time": 1650470399999}, {"open_time": 1650470400000, "open": 105.7086, "high": 106.5379, "low": 104.849, "close": 106.4293, "volume": 2611.54, "close_time": 1650473999999}, {"open_time": 1650474000000, "open": 106.4297, "high": 106.6446, "low": 105.9365, "close": 106.2378, "volume": 342.06, "close_time": 1650477599999}, {"open_time": 1650477600000, "open": 106.441, "high": 106.441, "low": 104.2085, "close": 104.7615, "volume": 739.78, "close_time": 1650481199999}, {"open_time": 1650481200000, "open": 104.7717, "high": 106.1953, "low": 104.7717, "close": 106.0771, "volume": 1080.53, "close_time": 1650484799999}, {"open_time": 1650484800000, "open": 106.0601, "high": 107.4859, "low": 105.6653, "close": 107.0489, "volume": 513.88, "close_time": 1650488399999}, {"open_time": 1650488400000, "open": 107.2556, "high": 107.5311, "low": 106.7155, "close": 107.0703, "volume": 231.02, "close_time": 1650491999999}, {"open_time": 1650492000000, "open": 107.1716, "high": 107.5064, "low": 106.5052, "close": 106.5052, "volume": 222.54, "close_time": 1650495599999}, {"open_time": 1650495600000, "open": 106.4799, "high": 106.5635, "low": 104.992, "close": 105.4909, "volume": 3041.42, "close_time": 1650499199999}, {"open_time": 1650499200000, "open": 105.5962, "high": 106.8895, "low": 105.3298, "close": 106.5345, "volume": 326.28, "close_time": 1650502799999}, {"open_time": 1650502800000, "open": 106.7163, "high": 107.0136, "low": 105.9227, "close": 106.934, "volume": 3582.5, "close_time": 1650506399999}, {"open_time": 1650506400000, "open": 106.8529, "high": 107.1196, "low": 106.3252, "close": 106.7008, "volume": 277.26, "close_time": 1650509999999}, {"open_time": 1650510000000, "open": 106.5945, "high": 107.0082, "low": 106.1208, "close": 107.0082, "volume": 104.43, "close_time": 1650513599999}, {"open_time": 1650513600000, "open": 107.0082, "high": 107.6295, "low": 106.4284, "close": 106.984, "volume": 381.31, "close_time": 1650517199999}, {"open_time": 1650517200000, "open": 106.8763, "high": 107.2199, "low": 105.6738, "close": 105.8126, "volume": 505.22, "close_time": 1650520799999}, {"open_time": 1650520800000, "open": 105.8174, "high": 106.5631, "low": 105.521, "close": 106.1878, "volume": 320.44, "close_time": 1650524399999}, {"open_time": 1650524400000, "open": 106.1044, "high": 107.2823, "low": 105.3532, "close": 106.7711, "volume": 306.5, "close_time": 1650527999999}, {"open_time": 1650528000000, "open": 106.8821, "high": 107.5251, "low": 106.5033, "close": 107.2344, "volume": 200.75, "close_time": 1650531599999}, {"open_time": 1650531600000, "open": 107.2094, "high": 107.2094, "low": 105.7764, "close": 106.3021, "volume": 145.18, "close_time": 1650535199999}, {"open_time": 1650535200000, "open": 106.1981, "high": 108.4912, "low": 106.1981, "close": 107.9634, "volume": 913.82, "close_time": 1650538799999}, {"open_time": 1650538800000, "open": 108.1445, "high": 109.0773, "low": 108.1445, "close": 108.3435, "volume": 1330.01, "close_time": 1650542399999}, {"open_time": 1650542400000, "open": 108.5262, "high": 109.2539, "low": 107.683, "close": 108.914, "volume": 479.52, "close_time": 1650545999999}, {"open_time": 1650546000000, "open": 108.8084, "high": 109.9394, "low": 108.3106, "close": 108.7076, "volume": 961.24, "close_time": 1650549599999}, {"open_time": 1650549600000, "open": 108.4361, "high": 109.7742, "low": 107.8102, "close": 109.0038, "volume": 2384.48, "close_time": 1650553199999}, {"open_time": 1650553200000, "open": 109.2806, "high": 109.322, "low": 107.6753, "close": 107.7628, "volume": 472.78, "close_time": 1650556799999}, {"open_time": 1650556800000, "open": 107.706, "high": 107.706, "low": 106.3727, "close": 106.3727, "volume": 1262.15, "close_time": 1650560399999}, {"open_time": 1650560400000, "open": 106.354, "high": 106.968, "low": 105.5565, "close": 106.0946, "volume": 1367.19, "close_time": 1650563999999}, {"open_time": 1650564000000, "open": 105.9809, "high": 106.587, "low": 105.5504, "close": 105.7463, "volume": 311.86, "close_time": 1650567599999}, {"open_time": 1650567600000, "open": 105.7364, "high": 105.7364, "low": 104.2713, "close": 104.6658, "volume": 609.19, "close_time": 1650571199999}, {"open_time": 1650571200000, "open": 104.2731, "high": 104.2731, "low": 101.8839, "close": 102.5125, "volume": 2815.71, "close_time": 1650574799999}, {"open_time": 1650574800000, "open": 102.3232, "high": 102.9873, "low": 101.7203, "close": 101.809, "volume": 686.28, "close_time": 1650578399999}, {"open_time": 1650578400000, "open": 101.7075, "high": 101.9938, "low": 99.9, "close": 101.476, "volume": 1377.64, "close_time": 1650581999999}, {"open_time": 1650582000000, "open": 101.7317, "high": 101.8901, "low": 101.2285, "close": 101.7522, "volume": 335.14, "close_time": 1650585599999}, {"open_time": 1650585600000, "open": 101.482, "high": 103.0834, "low": 101.4572, "close": 102.5435, "volume": 1049.14, "close_time": 1650589199999}, {"open_time": 1650589200000, "open": 102.5022, "high": 102.8023, "low": 101.8681, "close": 102.369, "volume": 455.92, "close_time": 1650592799999}, {"open_time": 1650592800000, "open": 102.4349, "high": 102.8953, "low": 102.3079, "close": 102.3268, "volume": 228.82, "close_time": 1650596399999}, {"open_time": 1650596400000, "open": 102.5979, "high": 102.721, "low": 102.1757, "close": 102.469, "volume": 132.73, "close_time": 1650599999999}, {"open_time": 1650600000000, "open": 102.6389, "high": 103.2604, "low": 102.5432, "close": 103.1613, "volume": 312.86, "close_time": 1650603599999}, {"open_time": 1650603600000, "open": 103.1986, "high": 103.3821, "low": 103.0037, "close": 103.051, "volume": 279.71, "close_time": 1650607199999}, {"open_time": 1650607200000, "open": 103.0692, "high": 103.5294, "low": 102.9327, "close": 102.9327, "volume": 436.83, "close_time": 1650610799999}, {"open_time": 1650610800000, "open": 102.9778, "high": 103.278, "low": 101.353, "close": 102.673, "volume": 566.73, "close_time": 1650614399999}, {"open_time": 1650614400000, "open": 102.6845, "high": 102.9427, "low": 101.5665, "close": 101.7276, "volume": 220.48, "close_time": 1650617999999}, {"open_time": 1650618000000, "open": 101.7816, "high": 101.8309, "low": 100.4787, "close": 100.545, "volume": 385.06, "close_time": 1650621599999}, {"open_time": 1650621600000, "open": 100.8913, "high": 101.89, "low": 100.0886, "close": 101.797, "volume": 340.44, "close_time": 1650625199999}, {"open_time": 1650625200000, "open": 101.8193, "high": 102.2165, "low": 101.5374, "close": 102.1608, "volume": 144.09, "close_time": 1650628799999}, {"open_time": 1650628800000, "open": 102.2189, "high": 102.5261, "low": 101.2959, "close": 101.9467, "volume": 273.76, "close_time": 1650632399999}, {"open_time": 1650632400000, "open": 101.9261, "high": 102.7525, "low": 100.746, "close": 100.7662, "volume": 417.26, "close_time": 1650635999999}, {"open_time": 1650636000000, "open": 101.1493, "high": 101.5744, "low": 99.8, "close": 100.435, "volume": 1184.72, "close_time": 1650639599999}, {"open_time": 1650639600000, "open": 100.318, "high": 101.3182, "low": 99.3846, "close": 99.769, "volume": 722.37, "close_time": 1650643199999}, {"open_time": 1650643200000, "open": 99.6005, "high": 100.9633, "low": 99.2236, "close": 100.1457, "volume": 789.99, "close_time": 1650646799999}, {"open_time": 1650646800000, "open": 100.1142, "high": 101.0457, "low": 100.0179, "close": 100.2876, "volume": 1835.3, "close_time": 1650650399999}, {"open_time": 1650650400000, "open": 100.1963, "high": 101.3876, "low": 99.8969, "close": 101.2625, "volume": 764.75, "close_time": 1650653999999}, {"open_time": 1650654000000, "open": 101.2456, "high": 101.9467, "low": 100.6551, "close": 100.9152, "volume": 2104.47, "close_time": 1650657599999}, {"open_time": 1650657600000, "open": 100.9033, "high": 101.5744, "low": 100.7485, "close": 101.4331, "volume": 1363.11, "close_time": 1650661199999}, {"open_time": 1650661200000, "open": 101.6043, "high": 101.6984, "low": 100.746, "close": 100.8723, "volume": 1166.72, "close_time": 1650664799999}, {"open_time": 1650664800000, "open": 100.9718, "high": 100.9718, "low": 100.0179, "close": 100.7361, "volume": 2677.52, "close_time": 1650668399999}, {"open_time": 1650668400000, "open": 100.8146, "high": 101.0624, "low": 100.3374, "close": 100.4936, "volume": 199.08, "close_time": 1650671999999}, {"open_time": 1650672000000, "open": 100.4912, "high": 100.9972, "low": 99.8259, "close": 99.8951, "volume": 449.33, "close_time": 1650675599999}, {"open_time": 1650675600000, "open": 100.0077, "high": 100.61, "low": 99.9196, "close": 100.469, "volume": 297.45, "close_time": 1650679199999}, {"open_time": 1650679200000, "open": 100.3613, "high": 100.3613, "low": 99.489, "close": 99.7592, "volume": 294.17, "close_time": 1650682799999}, {"open_time": 1650682800000, "open": 99.8819, "high": 100.0071, "low": 99.3495, "close": 99.8352, "volume": 646.51, "close_time": 1650686399999}, {"open_time": 1650686400000, "open": 99.88, "high": 100.2244, "low": 98.4206, "close": 99.8162, "volume": 1112.06, "close_time": 1650689999999}, {"open_time": 1650690000000, "open": 99.6638, "high": 100.602, "low": 99.6429, "close": 100.21, "volume": 480.0, "close_time": 1650693599999}, {"open_time": 1650693600000, "open": 100.2814, "high": 100.7641, "low": 100.1303, "close": 100.7029, "volume": 193.3, "close_time": 1650697199999}, {"open_time": 1650697200000, "open": 100.631, "high": 101.258, "low": 100.5643, "close": 101.258, "volume": 343.16, "close_time": 1650700799999}, {"open_time": 1650700800000, "open": 101.2607, "high": 101.9695, "low": 100.736, "close": 101.9228, "volume": 371.75, "close_time": 1650704399999}, {"open_time": 1650704400000, "open": 101.9755, "high": 102.019, "low": 101.3441, "close": 101.4518, "volume": 324.8, "close_time": 1650707999999}, {"open_time": 1650708000000, "open": 101.7935, "high": 101.7935, "low": 101.3132, "close": 101.7307, "volume": 171.18, "close_time": 1650711599999}, {"open_time": 1650711600000, "open": 101.7935, "high": 101.9155, "low": 101.4207, "close": 101.6763, "volume": 262.82, "close_time": 1650715199999}, {"open_time": 1650715200000, "open": 101.6988, "high": 101.9755, "low": 100.8292, "close": 101.869, "volume": 438.14, "close_time": 1650718799999}, {"open_time": 1650718800000, "open": 101.9549, "high": 102.5198, "low": 101.2688, "close": 101.941, "volume": 3607.39, "close_time": 1650722399999}, {"open_time": 1650722400000, "open": 102.2507, "high": 102.3532, "low": 101.6211, "close": 101.79, "volume": 229.72, "close_time": 1650725999999}, {"open_time": 1650726000000, "open": 101.749, "high": 102.2097, "low": 101.4413, "close": 102.1608, "volume": 146.18, "close_time": 1650729599999}, {"open_time": 1650729600000, "open": 101.809, "high": 102.9102, "low": 101.809, "close": 102.5125, "volume": 1101.19, "close_time": 1650733199999}, {"open_time": 1650733200000, "open": 102.4841, "high": 102.5509, "low": 101.99, "close": 102.5011, "volume": 225.7, "close_time": 1650736799999}, {"open_time": 1650736800000, "open": 102.5287, "high": 102.628, "low": 101.8027, "close": 101.8027, "volume": 277.15, "close_time": 1650740399999}, {"open_time": 1650740400000, "open": 101.8017, "high": 102.1543, "low": 101.4498, "close": 102.1041, "volume": 214.62, "close_time": 1650743999999}, {"open_time": 1650744000000, "open": 102.0659, "high": 102.4785, "low": 101.801, "close": 102.2759, "volume": 153.28, "close_time": 1650747599999}, {"open_time": 1650747600000, "open": 102.3889, "high": 102.3889, "low": 101.9532, "close": 102.001, "volume": 147.63, "close_time": 1650751199999}, {"open_time": 1650751200000, "open": 102.052, "high": 102.0859, "low": 101.3333, "close": 101.36, "volume": 224.1, "close_time": 1650754799999}, {"open_time": 1650754800000, "open": 101.3525, "high": 101.6069, "low": 100.31, "close": 100.52, "volume": 505.48, "close_time": 1650758399999}, {"open_time": 1650758400000, "open": 100.6049, "high": 101.117, "low": 100.5425, "close": 100.803, "volume": 1046.32, "close_time": 1650761999999}, {"open_time": 1650762000000, "open": 100.7651, "high": 101.3182, "low": 100.3755, "close": 100.3978, "volume": 491.49, "close_time": 1650765599999}, {"open_time": 1650765600000, "open": 100.365, "high": 101.1411, "low": 100.2351, "close": 100.6351, "volume": 192.96, "close_time": 1650769199999}, {"open_time": 1650769200000, "open": 100.71, "high": 101.6033, "low": 100.71, "close": 101.2825, "volume": 390.58, "close_time": 1650772799999}, {"open_time": 1650772800000, "open": 101.3064, "high": 101.8467, "low": 101.2824, "close": 101.4384, "volume": 334.96, "close_time": 1650776399999}, {"open_time": 1650776400000, "open": 101.2181, "high": 101.444, "low": 101.1967, "close": 101.444, "volume": 450.7, "close_time": 1650779999999}, {"open_time": 1650780000000, "open": 101.6128, "high": 101.9688, "low": 101.6112, "close": 101.8321, "volume": 42.12, "close_time": 1650783599999}, {"open_time": 1650783600000, "open": 101.7663, "high": 101.9325, "low": 101.5566, "close": 101.5844, "volume": 78.78, "close_time": 1650787199999}, {"open_time": 1650787200000, "open": 101.8309, "high": 101.839, "low": 101.6961, "close": 101.758, "volume": 54.27, "close_time": 1650790799999}, {"open_time": 1650790800000, "open": 101.5498, "high": 102.2269, "low": 101.353, "close": 102.0881, "volume": 220.23, "close_time": 1650794399999}, {"open_time": 1650794400000, "open": 102.0437, "high": 102.0733, "low": 101.5871, "close": 101.6143, "volume": 98.84, "close_time": 1650797999999}, {"open_time": 1650798000000, "open": 101.9159, "high": 101.9159, "low": 100.8256, "close": 101.1015, "volume": 240.8, "close_time": 1650801599999}, {"open_time": 1650801600000, "open": 101.0192, "high": 101.1472, "low": 100.4594, "close": 100.9877, "volume": 126.9, "close_time": 1650805199999}, {"open_time": 1650805200000, "open": 100.9174, "high": 101.2532, "low": 100.3964, "close": 101.2532, "volume": 88.71, "close_time": 1650808799999}, {"open_time": 1650808800000, "open": 101.258, "high": 101.504, "low": 99.9092, "close": 100.8268, "volume": 321.77, "close_time": 1650812399999}, {"open_time": 1650812400000, "open": 100.9276, "high": 100.9326, "low": 99.8785, "close": 100.0561, "volume": 886.86, "close_time": 1650815999999}, {"open_time": 1650816000000, "open": 100.0978, "high": 100.2099, "low": 98.568, "close": 99.7298, "volume": 1404.63, "close_time": 1650819599999}, {"open_time": 1650819600000, "open": 99.6647, "high": 99.6722, "low": 98.6803, "close": 99.2026, "volume": 838.71, "close_time": 1650823199999}, {"open_time": 1650823200000, "open": 99.3602, "high": 100.5599, "low": 99.3602, "close": 100.5599, "volume": 248.79, "close_time": 1650826799999}, {"open_time": 1650826800000, "open": 100.5563, "high": 101.2247, "low": 100.3101, "close": 100.4799, "volume": 746.78, "close_time": 1650830399999}, {"open_time": 1650830400000, "open": 100.5913, "high": 100.6666, "low": 99.7553, "close": 99.8767, "volume": 159.05, "close_time": 1650833999999}, {"open_time": 1650834000000, "open": 100.0502, "high": 100.3803, "low": 99.8507, "close": 99.9956, "volume": 100.7, "close_time": 1650837599999}, {"open_time": 1650837600000, "open": 100.1091, "high": 100.4398, "low": 99.328, "close": 99.4894, "volume": 316.62, "close_time": 1650841199999}, {"open_time": 1650841200000, "open": 99.4328, "high": 99.5582, "low": 99.0139, "close": 99.1816, "volume": 1646.27, "close_time": 1650844799999}, {"open_time": 1650844800000, "open": 99.1881, "high": 99.1881, "low": 96.2927, "close": 96.9069, "volume": 2389.13, "close_time": 1650848399999}, {"open_time": 1650848400000, "open": 96.9107, "high": 97.5779, "low": 96.2452, "close": 97.4052, "volume": 1075.3, "close_time": 1650851999999}, {"open_time": 1650852000000, "open": 97.3905, "high": 97.5596, "low": 96.7442, "close": 97.2948, "volume": 304.92, "close_time": 1650855599999}, {"open_time": 1650855600000, "open": 97.2876, "high": 98.1016, "low": 97.2876, "close": 98.0965, "volume": 425.23, "close_time": 1650859199999}, {"open_time": 1650859200000, "open": 98.0847, "high": 98.1864, "low": 97.7556, "close": 97.884, "volume": 763.34, "close_time": 1650862799999}, {"open_time": 1650862800000, "open": 97.7912, "high": 98.303, "low": 97.1747, "close": 97.1747, "volume": 274.75, "close_time": 1650866399999}, {"open_time": 1650866400000, "open": 97.2633, "high": 97.3559, "low": 95.5, "close": 95.8927, "volume": 897.07, "close_time": 1650869999999}, {"open_time": 1650870000000, "open": 95.6409, "high": 95.7958, "low": 94.2881, "close": 95.2008, "volume": 1598.72, "close_time": 1650873599999}, {"open_time": 1650873600000, "open": 95.0881, "high": 95.7017, "low": 94.7778, "close": 94.9255, "volume": 293.13, "close_time": 1650877199999}, {"open_time": 1650877200000, "open": 94.7778, "high": 95.5733, "low": 94.4908, "close": 95.4517, "volume": 409.18, "close_time": 1650880799999}, {"open_time": 1650880800000, "open": 95.5241, "high": 95.7447, "low": 95.1858, "close": 95.3085, "volume": 393.8, "close_time": 1650884399999}, {"open_time": 1650884400000, "open": 95.3519, "high": 96.8938, "low": 94.9521, "close": 96.7584, "volume": 887.36, "close_time": 1650887999999}, {"open_time": 1650888000000, "open": 96.8141, "high": 97.5152, "low": 96.5989, "close": 96.7601, "volume": 576.51, "close_time": 1650891599999}, {"open_time": 1650891600000, "open": 96.7549, "high": 97.8162, "low": 95.8723, "close": 96.6059, "volume": 623.77, "close_time": 1650895199999}, {"open_time": 1650895200000, "open": 96.6059, "high": 98.2195, "low": 96.2615, "close": 97.2225, "volume": 2507.81, "close_time": 1650898799999}, {"open_time": 1650898800000, "open": 97.2659, "high": 97.9887, "low": 96.7727, "close": 96.9629, "volume": 2569.77, "close_time": 1650902399999}, {"open_time": 1650902400000, "open": 96.8213, "high": 99.0943, "low": 96.8165, "close": 98.7147, "volume": 1109.13, "close_time": 1650905999999}, {"open_time": 1650906000000, "open": 98.4499, "high": 99.2746, "low": 98.3969, "close": 98.8558, "volume": 2366.06, "close_time": 1650909599999}, {"open_time": 1650909600000, "open": 98.8017, "high": 100.5047, "low": 98.4264, "close": 99.6915, "volume": 647.12, "close_time": 1650913199999}, {"open_time": 1650913200000, "open": 99.7262, "high": 100.7328, "low": 99.2602, "close": 100.5354, "volume": 4627.28, "close_time": 1650916799999}, {"open_time": 1650916800000, "open": 100.7427, "high": 100.8845, "low": 99.8595, "close": 100.133, "volume": 2314.18, "close_time": 1650920399999}, {"open_time": 1650920400000, "open": 100.0599, "high": 100.2876, "low": 100.0108, "close": 100.2021, "volume": 122.86, "close_time": 1650923999999}, {"open_time": 1650924000000, "open": 100.3371, "high": 100.9655, "low": 99.988, "close": 100.6958, "volume": 1221.91, "close_time": 1650927599999}, {"open_time": 1650927600000, "open": 100.8403, "high": 101.5648, "low": 100.6313, "close": 101.04, "volume": 456.6, "close_time": 1650931199999}, {"open_time": 1650931200000, "open": 100.962, "high": 101.9755, "low": 100.7702, "close": 101.292, "volume": 585.56, "close_time": 1650934799999}, {"open_time": 1650934800000, "open": 101.327, "high": 101.4572, "low": 100.7232, "close": 100.8261, "volume": 247.73, "close_time": 1650938399999}, {"open_time": 1650938400000, "open": 100.8129, "high": 100.9654, "low": 100.2551, "close": 100.666, "volume": 234.65, "close_time": 1650941999999}, {"open_time": 1650942000000, "open": 100.784, "high": 101.12, "low": 100.742, "close": 100.959, "volume": 37.37, "close_time": 1650945599999}, {"open_time": 1650945600000, "open": 101.0496, "high": 101.4971, "low": 100.9715, "close": 101.0232, "volume": 125.47, "close_time": 1650949199999}, {"open_time": 1650949200000, "open": 101.0042, "high": 101.407, "low": 100.909, "close": 101.2656, "volume": 167.71, "close_time": 1650952799999}, {"open_time": 1650952800000, "open": 101.247, "high": 101.3065, "low": 100.4594, "close": 100.4594, "volume": 673.27, "close_time": 1650956399999}, {"open_time": 1650956400000, "open": 100.609, "high": 101.258, "low": 100.1507, "close": 100.852, "volume": 462.54, "close_time": 1650959999999}, {"open_time": 1650960000000, "open": 100.838, "high": 101.6045, "low": 100.6617, "close": 100.7581, "volume": 376.18, "close_time": 1650963599999}, {"open_time": 1650963600000, "open": 100.745, "high": 100.888, "low": 100.2925, "close": 100.5242, "volume": 658.84, "close_time": 1650967199999}, {"open_time": 1650967200000, "open": 100.459, "high": 100.459, "low": 100.1113, "close": 100.1113, "volume": 132.4, "close_time": 1650970799999}, {"open_time": 1650970800000, "open": 100.1406, "high": 100.6643, "low": 99.7895, "close": 100.5167, "volume": 152.69, "close_time": 1650974399999}, {"open_time": 1650974400000, "open": 100.5167, "high": 101.0624, "low": 99.9215, "close": 100.3041, "volume": 323.45, "close_time": 1650977999999}, {"open_time": 1650978000000, "open": 100.3719, "high": 100.3719, "low": 97.9368, "close": 97.9368, "volume": 588.66, "close_time": 1650981599999}, {"open_time": 1650981600000, "open": 97.953, "high": 98.5412, "low": 97.2607, "close": 97.3051, "volume": 1001.75, "close_time": 1650985199999}, {"open_time": 1650985200000, "open": 97.2541, "high": 97.858, "low": 96.4294, "close": 96.5729, "volume": 5662.3, "close_time": 1650988799999}, {"open_time": 1650988800000, "open": 96.7488, "high": 97.7265, "low": 96.0, "close": 97.4479, "volume": 1245.23, "close_time": 1650992399999}, {"open_time": 1650992400000, "open": 97.5861, "high": 97.5989, "low": 96.1573, "close": 97.4777, "volume": 849.68, "close_time": 1650995999999}, {"open_time": 1650996000000, "open": 97.5422, "high": 97.7342, "low": 96.639, "close": 97.3623, "volume": 449.93, "close_time": 1650999599999}, {"open_time": 1650999600000, "open": 97.3623, "high": 97.588, "low": 95.6774, "close": 96.6031, "volume": 580.62, "close_time": 1651003199999}, {"open_time": 1651003200000, "open": 96.5482, "high": 97.1485, "low": 95.5295, "close": 96.7128, "volume": 658.41, "close_time": 1651006799999}, {"open_time": 1651006800000, "open": 96.7125, "high": 97.4454, "low": 96.6706, "close": 97.3539, "volume": 180.07, "close_time": 1651010399999}, {"open_time": 1651010400000, "open": 97.3827, "high": 97.4111, "low": 96.3083, "close": 96.3083, "volume": 431.6, "close_time": 1651013999999}, {"open_time": 1651014000000, "open": 96.4356, "high": 96.4508, "low": 94.6183, "close": 95.7336, "volume": 912.71, "close_time": 1651017599999}, {"open_time": 1651017600000, "open": 95.742, "high": 96.3092, "low": 94.9368, "close": 95.5766, "volume": 498.39, "close_time": 1651021199999}, {"open_time": 1651021200000, "open": 95.85, "high": 96.4878, "low": 95.85, "close": 96.2487, "volume": 368.56, "close_time": 1651024799999}, {"open_time": 1651024800000, "open": 96.2259, "high": 97.1939, "low": 96.1234, "close": 97.0176, "volume": 327.16, "close_time": 1651028399999}, {"open_time": 1651028400000, "open": 97.1796, "high": 97.1796, "low": 96.5894, "close": 96.8169, "volume": 233.67, "close_time": 1651031999999}, {"open_time": 1651032000000, "open": 96.8406, "high": 97.224, "low": 96.5944, "close": 96.97, "volume": 339.75, "close_time": 1651035599999}, {"open_time": 1651035600000, "open": 97.0848, "high": 97.858, "low": 97.0614, "close": 97.2871, "volume": 2313.65, "close_time": 1651039199999}, {"open_time": 1651039200000, "open": 97.2788, "high": 98.4699, "low": 97.2788, "close": 98.4168, "volume": 479.41, "close_time": 1651042799999}, {"open_time": 1651042800000, "open": 98.47, "high": 99.503, "low": 98.1634, "close": 99.503, "volume": 616.61, "close_time": 1651046399999}, {"open_time": 1651046400000, "open": 99.5031, "high": 99.9357, "low": 98.4311, "close": 99.2974, "volume": 1138.15, "close_time": 1651049999999}, {"open_time": 1651050000000, "open": 99.3053, "high": 99.9406, "low": 98.9238, "close": 99.7651, "volume": 366.37, "close_time": 1651053599999}, {"open_time": 1651053600000, "open": 99.7422, "high": 100.0957, "low": 99.4649, "close": 99.9337, "volume": 217.37, "close_time": 1651057199999}, {"open_time": 1651057200000, "open": 99.6287, "high": 99.6287, "low": 98.1126, "close": 99.1052, "volume": 596.9, "close_time": 1651060799999}, {"open_time": 1651060800000, "open": 99.2478, "high": 99.528, "low": 98.3108, "close": 98.336, "volume": 292.22, "close_time": 1651064399999}, {"open_time": 1651064400000, "open": 98.4676, "high": 100.7531, "low": 98.067, "close": 99.7845, "volume": 979.86, "close_time": 1651067999999}, {"open_time": 1651068000000, "open": 99.9868, "high": 99.9868, "low": 96.8363, "close": 97.4837, "volume": 1361.87, "close_time": 1651071599999}, {"open_time": 1651071600000, "open": 97.605, "high": 98.5635, "low": 97.3672, "close": 98.0898, "volume": 577.0, "close_time": 1651075199999}, {"open_time": 1651075200000, "open": 98.1125, "high": 98.9881, "low": 97.9044, "close": 98.2843, "volume": 381.95, "close_time": 1651078799999}, {"open_time": 1651078800000, "open": 98.1288, "high": 98.41, "low": 97.5929, "close": 98.2766, "volume": 438.0, "close_time": 1651082399999}, {"open_time": 1651082400000, "open": 98.306, "high": 98.4929, "low": 97.2867, "close": 97.4871, "volume": 362.98, "close_time": 1651085999999}, {"open_time": 1651086000000, "open": 97.49, "high": 97.7977, "low": 96.8531, "close": 97.5741, "volume": 371.79, "close_time": 1651089599999}, {"open_time": 1651089600000, "open": 97.47, "high": 98.3847, "low": 97.47, "close": 97.9327, "volume": 248.59, "close_time": 1651093199999}, {"open_time": 1651093200000, "open": 97.9376, "high": 98.8935, "low": 97.9266, "close": 98.4431, "volume": 371.98, "close_time": 1651096799999}, {"open_time": 1651096800000, "open": 98.3135, "high": 98.765, "low": 97.9322, "close": 97.987, "volume": 286.95, "close_time": 1651100399999}, {"open_time": 1651100400000, "open": 97.9487, "high": 98.5757, "low": 97.8905, "close": 98.3555, "volume": 321.79, "close_time": 1651103999999}, {"open_time": 1651104000000, "open": 98.3732, "high": 99.1985, "low": 98.0, "close": 99.0593, "volume": 449.16, "close_time": 1651107599999}, {"open_time": 1651107600000, "open": 99.1394, "high": 99.8502, "low": 98.5971, "close": 98.8034, "volume": 549.97, "close_time": 1651111199999}, {"open_time": 1651111200000, "open": 98.7999, "high": 99.5962, "low": 98.7304, "close": 99.4008, "volume": 313.43, "close_time": 1651114799999}, {"open_time": 1651114800000, "open": 99.4082, "high": 99.7975, "low": 99.1672, "close": 99.1672, "volume": 278.65, "close_time": 1651118399999}, {"open_time": 1651118400000, "open": 99.1944, "high": 99.6894, "low": 99.0771, "close": 99.6894, "volume": 142.71, "close_time": 1651121999999}, {"open_time": 1651122000000, "open": 99.7706, "high": 99.9068, "low": 98.7185, "close": 98.9769, "volume": 651.87, "close_time": 1651125599999}, {"open_time": 1651125600000, "open": 98.8601, "high": 99.3472, "low": 98.6006, "close": 99.2225, "volume": 82.85, "close_time": 1651129199999}, {"open_time": 1651129200000, "open": 99.1289, "high": 100.0251, "low": 99.0902, "close": 99.489, "volume": 112.8, "close_time": 1651132799999}, {"open_time": 1651132800000, "open": 99.5065, "high": 100.5311, "low": 99.0148, "close": 99.7553, "volume": 1600.14, "close_time": 1651136399999}, {"open_time": 1651136400000, "open": 100.0293, "high": 100.531, "low": 99.8949, "close": 100.4371, "volume": 643.98, "close_time": 1651139999999}, {"open_time": 1651140000000, "open": 100.409, "high": 100.424, "low": 99.6971, "close": 99.9222, "volume": 153.55, "close_time": 1651143599999}, {"open_time": 1651143600000, "open": 99.9911, "high": 100.1616, "low": 99.7971, "close": 99.8277, "volume": 130.88, "close_time": 1651147199999}, {"open_time": 1651147200000, "open": 99.8411, "high": 100.0547, "low": 98.2061, "close": 98.366, "volume": 475.89, "close_time": 1651150799999}, {"open_time": 1651150800000, "open": 98.2872, "high": 98.6052, "low": 96.9724, "close": 97.1711, "volume": 1908.63, "close_time": 1651154399999}, {"open_time": 1651154400000, "open": 97.1828, "high": 97.858, "low": 96.3805, "close": 97.8166, "volume": 2884.73, "close_time": 1651157999999}, {"open_time": 1651158000000, "open": 97.6664, "high": 99.3053, "low": 96.684, "close": 97.4082, "volume": 2105.11, "close_time": 1651161599999}, {"open_time": 1651161600000, "open": 97.285, "high": 98.9832, "low": 96.8861, "close": 98.6735, "volume": 1328.0, "close_time": 1651165199999}, {"open_time": 1651165200000, "open": 98.9507, "high": 100.0759, "low": 98.3842, "close": 100.0759, "volume": 1137.71, "close_time": 1651168799999}, {"open_time": 1651168800000, "open": 100.094, "high": 100.1776, "low": 98.9207, "close": 99.0714, "volume": 1028.09, "close_time": 1651172399999}, {"open_time": 1651172400000, "open": 99.1057, "high": 99.646, "low": 98.4299, "close": 98.4804, "volume": 878.52, "close_time": 1651175999999}, {"open_time": 1651176000000, "open": 98.5141, "high": 99.1247, "low": 98.0761, "close": 98.3739, "volume": 614.79, "close_time": 1651179599999}, {"open_time": 1651179600000, "open": 98.3664, "high": 98.6862, "low": 97.5129, "close": 98.088, "volume": 967.39, "close_time": 1651183199999}, {"open_time": 1651183200000, "open": 98.1016, "high": 98.251, "low": 97.3056, "close": 97.9451, "volume": 443.08, "close_time": 1651186799999}, {"open_time": 1651186800000, "open": 97.8762, "high": 98.3031, "low": 97.6685, "close": 98.2419, "volume": 395.15, "close_time": 1651190399999}, {"open_time": 1651190400000, "open": 98.2102, "high": 98.65, "low": 97.8895, "close": 98.4734, "volume": 373.72, "close_time": 1651193999999}, {"open_time": 1651194000000, "open": 98.5324, "high": 98.6329, "low": 98.1022, "close": 98.456, "volume": 294.47, "close_time": 1651197599999}, {"open_time": 1651197600000, "open": 98.4232, "high": 98.4232, "low": 97.0193, "close": 97.052, "volume": 389.09, "close_time": 1651201199999}, {"open_time": 1651201200000, "open": 97.3907, "high": 97.6655, "low": 97.0244, "close": 97.0244, "volume": 170.16, "close_time": 1651204799999}, {"open_time": 1651204800000, "open": 97.1834, "high": 97.6687, "low": 96.7507, "close": 97.6152, "volume": 295.28, "close_time": 1651208399999}, {"open_time": 1651208400000, "open": 97.6757, "high": 97.9348, "low": 97.442, "close": 97.5662, "volume": 471.97, "close_time": 1651211999999}, {"open_time": 1651212000000, "open": 97.4228, "high": 97.7728, "low": 97.1296, "close": 97.6058, "volume": 146.82, "close_time": 1651215599999}, {"open_time": 1651215600000, "open": 97.6326, "high": 97.9936, "low": 97.415, "close": 97.8524, "volume": 63.71, "close_time": 1651219199999}, {"open_time": 1651219200000, "open": 97.8278, "high": 97.9887, "low": 97.2541, "close": 97.2541, "volume": 227.86, "close_time": 1651222799999}, {"open_time": 1651222800000, "open": 97.2976, "high": 97.2976, "low": 96.2374, "close": 96.2408, "volume": 344.81, "close_time": 1651226399999}, {"open_time": 1651226400000, "open": 96.3288, "high": 96.8551, "low": 95.4484, "close": 95.7255, "volume": 1036.57, "close_time": 1651229999999}, {"open_time": 1651230000000, "open": 95.8323, "high": 96.1092, "low": 95.1297, "close": 95.5716, "volume": 423.09, "close_time": 1651233599999}, {"open_time": 1651233600000, "open": 95.6504, "high": 96.4028, "low": 95.2424, "close": 95.8611, "volume": 442.23, "close_time": 1651237199999}, {"open_time": 1651237200000, "open": 95.7327, "high": 97.018, "low": 95.4484, "close": 96.8047, "volume": 717.92, "close_time": 1651240799999}, {"open_time": 1651240800000, "open": 96.8726, "high": 96.8911, "low": 95.7264, "close": 96.1676, "volume": 386.94, "close_time": 1651244399999}, {"open_time": 1651244400000, "open": 96.2452, "high": 96.7008, "low": 95.9016, "close": 96.1191, "volume": 278.5, "close_time": 1651247999999}, {"open_time": 1651248000000, "open": 96.1332, "high": 96.3014, "low": 94.6358, "close": 94.6925, "volume": 611.9, "close_time": 1651251599999}, {"open_time": 1651251600000, "open": 94.9415, "high": 95.1954, "low": 94.1953, "close": 94.953, "volume": 487.27, "close_time": 1651255199999}, {"open_time": 1651255200000, "open": 94.9603, "high": 95.0621, "low": 93.1704, "close": 93.8993, "volume": 1056.12, "close_time": 1651258799999}, {"open_time": 1651258800000, "open": 93.7769, "high": 94.04, "low": 92.35, "close": 92.9166, "volume": 2841.36, "close_time": 1651262399999}, {"open_time": 1651262400000, "open": 92.926, "high": 93.7174, "low": 92.7204, "close": 93.7174, "volume": 626.19, "close_time": 1651265999999}, {"open_time": 1651266000000, "open": 93.722, "high": 94.4489, "low": 93.5407, "close": 93.8826, "volume": 606.62, "close_time": 1651269599999}, {"open_time": 1651269600000, "open": 93.7581, "high": 94.1094, "low": 93.2173, "close": 93.9402, "volume": 439.65, "close_time": 1651273199999}, {"open_time": 1651273200000, "open": 93.9842, "high": 94.3509, "low": 93.657, "close": 93.9889, "volume": 474.19, "close_time": 1651276799999}, {"open_time": 1651276800000, "open": 93.9882, "high": 94.6675, "low": 93.75, "close": 94.4942, "volume": 114.54, "close_time": 1651280399999}, {"open_time": 1651280400000, "open": 94.4713, "high": 94.792, "low": 94.2606, "close": 94.7603, "volume": 333.82, "close_time": 1651283999999}, {"open_time": 1651284000000, "open": 94.792, "high": 94.9305, "low": 94.1128, "close": 94.4023, "volume": 153.31, "close_time": 1651287599999}, {"open_time": 1651287600000, "open": 94.3469, "high": 94.3469, "low": 93.8023, "close": 94.2166, "volume": 199.82, "close_time": 1651291199999}, {"open_time": 1651291200000, "open": 94.0344, "high": 94.3625, "low": 93.7065, "close": 93.8873, "volume": 227.11, "close_time": 1651294799999}, {"open_time": 1651294800000, "open": 93.9878, "high": 94.9117, "low": 93.8589, "close": 94.7915, "volume": 319.21, "close_time": 1651298399999}, {"open_time": 1651298400000, "open": 94.7909, "high": 94.7956, "low": 94.4626, "close": 94.4626, "volume": 393.08, "close_time": 1651301999999}, {"open_time": 1651302000000, "open": 94.757, "high": 94.757, "low": 93.9932, "close": 94.067, "volume": 138.39, "close_time": 1651305599999}, {"open_time": 1651305600000, "open": 93.9886, "high": 94.2953, "low": 93.639, "close": 94.1921, "volume": 167.65, "close_time": 1651309199999}, {"open_time": 1651309200000, "open": 93.9634, "high": 94.1097, "low": 93.7641, "close": 94.1097, "volume": 83.93, "close_time": 1651312799999}, {"open_time": 1651312800000, "open": 94.0101, "high": 94.5025, "low": 93.8285, "close": 93.8325, "volume": 116.87, "close_time": 1651316399999}, {"open_time": 1651316400000, "open": 94.0667, "high": 94.0667, "low": 93.7816, "close": 93.8874, "volume": 74.55, "close_time": 1651319999999}, {"open_time": 1651320000000, "open": 93.9157, "high": 94.1074, "low": 93.3724, "close": 93.5308, "volume": 222.42, "close_time": 1651323599999}, {"open_time": 1651323600000, "open": 93.5601, "high": 93.9821, "low": 92.8417, "close": 93.033, "volume": 777.65, "close_time": 1651327199999}, {"open_time": 1651327200000, "open": 93.2733, "high": 93.5589, "low": 91.5177, "close": 91.7669, "volume": 895.75, "close_time": 1651330799999}, {"open_time": 1651330800000, "open": 91.8034, "high": 92.7287, "low": 91.5583, "close": 92.2428, "volume": 592.47, "close_time": 1651334399999}, {"open_time": 1651334400000, "open": 92.282, "high": 92.5519, "low": 91.389, "close": 91.389, "volume": 344.65, "close_time": 1651337999999}, {"open_time": 1651338000000, "open": 91.4948, "high": 91.4948, "low": 90.3289, "close": 90.5797, "volume": 804.43, "close_time": 1651341599999}, {"open_time": 1651341600000, "open": 90.543, "high": 91.0961, "low": 90.5277, "close": 91.0647, "volume": 533.07, "close_time": 1651345199999}, {"open_time": 1651345200000, "open": 91.0179, "high": 91.7339, "low": 90.6621, "close": 91.6189, "volume": 294.69, "close_time": 1651348799999}, {"open_time": 1651348800000, "open": 91.5903, "high": 91.5947, "low": 90.6094, "close": 90.6094, "volume": 316.07, "close_time": 1651352399999}, {"open_time": 1651352400000, "open": 90.6034, "high": 90.7574, "low": 89.6655, "close": 89.9955, "volume": 1109.71, "close_time": 1651355999999}, {"open_time": 1651356000000, "open": 89.9704, "high": 89.9704, "low": 85.3158, "close": 85.4524, "volume": 2606.09, "close_time": 1651359599999}, {"open_time": 1651359600000, "open": 85.3771, "high": 88.4311, "low": 81.9528, "close": 84.6297, "volume": 9658.51, "close_time": 1651363199999}, {"open_time": 1651363200000, "open": 84.6166, "high": 86.0744, "low": 82.7275, "close": 85.3059, "volume": 21236.88, "close_time": 1651366799999}, {"open_time": 1651366800000, "open": 85.2605, "high": 86.8691, "low": 84.3383, "close": 86.4562, "volume": 1335.11, "close_time": 1651370399999}, {"open_time": 1651370400000, "open": 86.4132, "high": 86.9674, "low": 85.5462, "close": 85.7299, "volume": 767.9, "close_time": 1651373999999}, {"open_time": 1651374000000, "open": 85.6914, "high": 88.4092, "low": 85.6399, "close": 88.1274, "volume": 1862.37, "close_time": 1651377599999}, {"open_time": 1651377600000, "open": 88.0747, "high": 88.0747, "low": 87.1135, "close": 87.8685, "volume": 632.48, "close_time": 1651381199999}, {"open_time": 1651381200000, "open": 87.8921, "high": 89.8999, "low": 87.8014, "close": 89.2951, "volume": 1394.52, "close_time": 1651384799999}, {"open_time": 1651384800000, "open": 89.3279, "high": 89.7911, "low": 88.7896, "close": 88.8995, "volume": 282.17, "close_time": 1651388399999}, {"open_time": 1651388400000, "open": 89.0377, "high": 89.1959, "low": 88.601, "close": 88.8511, "volume": 767.16, "close_time": 1651391999999}, {"open_time": 1651392000000, "open": 88.9447, "high": 89.8985, "low": 88.9447, "close": 89.6385, "volume": 398.66, "close_time": 1651395599999}, {"open_time": 1651395600000, "open": 89.7773, "high": 89.8027, "low": 88.7842, "close": 89.0202, "volume": 616.1, "close_time": 1651399199999}, {"open_time": 1651399200000, "open": 89.1539, "high": 89.4232, "low": 88.6422, "close": 88.7078, "volume": 84.8, "close_time": 1651402799999}, {"open_time": 1651402800000, "open": 88.6648, "high": 88.6648, "low": 87.8091, "close": 88.3206, "volume": 160.34, "close_time": 1651406399999}, {"open_time": 1651406400000, "open": 88.438, "high": 88.9018, "low": 87.4212, "close": 88.5174, "volume": 587.87, "close_time": 1651409999999}, {"open_time": 1651410000000, "open": 88.6934, "high": 89.1959, "low": 87.9097, "close": 88.0189, "volume": 886.63, "close_time": 1651413599999}, {"open_time": 1651413600000, "open": 87.9015, "high": 88.0285, "low": 87.0806, "close": 87.534, "volume": 688.89, "close_time": 1651417199999}, {"open_time": 1651417200000, "open": 87.6785, "high": 90.346, "low": 87.6785, "close": 89.907, "volume": 988.79, "close_time": 1651420799999}, {"open_time": 1651420800000, "open": 90.201, "high": 93.1032, "low": 89.9497, "close": 90.6916, "volume": 2069.56, "close_time": 1651424399999}, {"open_time": 1651424400000, "open": 90.6871, "high": 91.2999, "low": 89.7931, "close": 89.7931, "volume": 1651.25, "close_time": 1651427999999}, {"open_time": 1651428000000, "open": 89.974, "high": 89.974, "low": 87.7495, "close": 87.7495, "volume": 619.68, "close_time": 1651431599999}, {"open_time": 1651431600000, "open": 87.7254, "high": 88.2079, "low": 87.0244, "close": 88.0152, "volume": 929.5, "close_time": 1651435199999}, {"open_time": 1651435200000, "open": 88.1048, "high": 89.171, "low": 87.7947, "close": 89.0221, "volume": 430.79, "close_time": 1651438799999}, {"open_time": 1651438800000, "open": 88.9917, "high": 89.3476, "low": 88.1666, "close": 88.9054, "volume": 3081.2, "close_time": 1651442399999}, {"open_time": 1651442400000, "open": 89.0808, "high": 89.5731, "low": 88.4252, "close": 89.166, "volume": 687.66, "close_time": 1651445999999}, {"open_time": 1651446000000, "open": 89.0583, "high": 90.4253, "low": 88.9447, "close": 89.7201, "volume": 726.61, "close_time": 1651449599999}, {"open_time": 1651449600000, "open": 89.7033, "high": 90.8633, "low": 89.6307, "close": 90.1442, "volume": 700.53, "close_time": 1651453199999}, {"open_time": 1651453200000, "open": 90.4513, "high": 90.5956, "low": 89.5336, "close": 89.5336, "volume": 511.76, "close_time": 1651456799999}, {"open_time": 1651456800000, "open": 89.5276, "high": 89.6767, "low": 88.6842, "close": 89.5664, "volume": 450.69, "close_time": 1651460399999}, {"open_time": 1651460400000, "open": 89.6611, "high": 89.98, "low": 89.2736, "close": 89.5216, "volume": 460.54, "close_time": 1651463999999}, {"open_time": 1651464000000, "open": 89.4951, "high": 90.3066, "low": 89.0748, "close": 90.1652, "volume": 228.19, "close_time": 1651467599999}, {"open_time": 1651467600000, "open": 90.1675, "high": 90.3767, "low": 89.5621, "close": 90.3767, "volume": 293.41, "close_time": 1651471199999}, {"open_time": 1651471200000, "open": 90.383, "high": 90.7693, "low": 90.0843, "close": 90.3266, "volume": 301.04, "close_time": 1651474799999}, {"open_time": 1651474800000, "open": 90.1619, "high": 90.513, "low": 89.6561, "close": 89.6984, "volume": 120.73, "close_time": 1651478399999}, {"open_time": 1651478400000, "open": 89.9391, "high": 89.9391, "low": 88.2643, "close": 88.6747, "volume": 1564.44, "close_time": 1651481999999}, {"open_time": 1651482000000, "open": 88.7379, "high": 89.3476, "low": 87.826, "close": 87.826, "volume": 259.86, "close_time": 1651485599999}, {"open_time": 1651485600000, "open": 87.8091, "high": 88.1422, "low": 87.1346, "close": 87.75, "volume": 1435.47, "close_time": 1651489199999}, {"open_time": 1651489200000, "open": 87.75, "high": 87.75, "low": 86.289, "close": 86.6118, "volume": 859.4, "close_time": 1651492799999}, {"open_time": 1651492800000, "open": 86.6032, "high": 87.7037, "low": 86.6032, "close": 86.9771, "volume": 369.99, "close_time": 1651496399999}, {"open_time": 1651496400000, "open": 87.1173, "high": 88.4854, "low": 86.1818, "close": 87.8372, "volume": 4178.62, "close_time": 1651499999999}, {"open_time": 1651500000000, "open": 87.8329, "high": 88.9253, "low": 86.9626, "close": 88.2024, "volume": 1095.5, "close_time": 1651503599999}, {"open_time": 1651503600000, "open": 88.245, "high": 88.4477, "low": 87.1135, "close": 87.3399, "volume": 628.14, "close_time": 1651507199999}, {"open_time": 1651507200000, "open": 87.6965, "high": 87.939, "low": 86.5291, "close": 86.5773, "volume": 594.18, "close_time": 1651510799999}, {"open_time": 1651510800000, "open": 86.5115, "high": 86.5115, "low": 85.0797, "close": 85.6899, "volume": 1143.75, "close_time": 1651514399999}, {"open_time": 1651514400000, "open": 85.6301, "high": 86.1633, "low": 85.1346, "close": 85.745, "volume": 672.33, "close_time": 1651517999999}, {"open_time": 1651518000000, "open": 85.8025, "high": 87.5228, "low": 85.745, "close": 87.2526, "volume": 3134.97, "close_time": 1651521599999}, {"open_time": 1651521600000, "open": 87.302, "high": 87.302, "low": 86.3079, "close": 86.4093, "volume": 460.27, "close_time": 1651525199999}, {"open_time": 1651525200000, "open": 86.3988, "high": 87.9951, "low": 86.346, "close": 87.9951, "volume": 295.76, "close_time": 1651528799999}, {"open_time": 1651528800000, "open": 88.0016, "high": 88.4703, "low": 87.5236, "close": 87.5644, "volume": 417.13, "close_time": 1651532399999}, {"open_time": 1651532400000, "open": 87.6197, "high": 88.3115, "low": 87.3744, "close": 87.5347, "volume": 189.84, "close_time": 1651535999999}, {"open_time": 1651536000000, "open": 87.4489, "high": 87.7606, "low": 86.9312, "close": 86.9611, "volume": 369.43, "close_time": 1651539599999}, {"open_time": 1651539600000, "open": 87.1355, "high": 88.1205, "low": 86.7322, "close": 88.1205, "volume": 529.38, "close_time": 1651543199999}, {"open_time": 1651543200000, "open": 88.1602, "high": 88.4092, "low": 87.5415, "close": 87.8649, "volume": 234.97, "close_time": 1651546799999}, {"open_time": 1651546800000, "open": 87.8418, "high": 88.6127, "low": 87.8395, "close": 88.6127, "volume": 244.72, "close_time": 1651550399999}, {"open_time": 1651550400000, "open": 88.6227, "high": 88.7874, "low": 88.1098, "close": 88.3439, "volume": 173.99, "close_time": 1651553999999}, {"open_time": 1651554000000, "open": 88.3827, "high": 88.7265, "low": 87.8696, "close": 88.7265, "volume": 271.2, "close_time": 1651557599999}, {"open_time": 1651557600000, "open": 88.664, "high": 88.7526, "low": 88.2171, "close": 88.4166, "volume": 85.77, "close_time": 1651561199999}, {"open_time": 1651561200000, "open": 88.3546, "high": 88.6934, "low": 87.9091, "close": 88.2817, "volume": 111.57, "close_time": 1651564799999}, {"open_time": 1651564800000, "open": 88.3729, "high": 88.7066, "low": 88.1461, "close": 88.2158, "volume": 160.69, "close_time": 1651568399999}, {"open_time": 1651568400000, "open": 88.1393, "high": 88.3275, "low": 87.6053, "close": 87.6053, "volume": 88.91, "close_time": 1651571999999}, {"open_time": 1651572000000, "open": 87.7686, "high": 87.9396, "low": 87.2405, "close": 87.5147, "volume": 87.38, "close_time": 1651575599999}, {"open_time": 1651575600000, "open": 87.3809, "high": 88.5856, "low": 87.3809, "close": 88.5169, "volume": 191.12, "close_time": 1651579199999}, {"open_time": 1651579200000, "open": 88.4206, "high": 88.5712, "low": 87.833, "close": 87.833, "volume": 247.41, "close_time": 1651582799999}, {"open_time": 1651582800000, "open": 87.8864, "high": 88.1893, "low": 86.9626, "close": 87.4493, "volume": 267.93, "close_time": 1651586399999}, {"open_time": 1651586400000, "open": 87.4588, "high": 87.8038, "low": 86.9008, "close": 87.0551, "volume": 231.02, "close_time": 1651589999999}, {"open_time": 1651590000000, "open": 86.8846, "high": 87.4193, "low": 86.7434, "close": 87.1624, "volume": 237.95, "close_time": 1651593599999}, {"open_time": 1651593600000, "open": 87.3044, "high": 87.4286, "low": 86.3714, "close": 86.3714, "volume": 576.3, "close_time": 1651597199999}, {"open_time": 1651597200000, "open": 86.4348, "high": 87.1741, "low": 86.1934, "close": 86.4701, "volume": 245.31, "close_time": 1651600799999}, {"open_time": 1651600800000, "open": 86.4279, "high": 86.4381, "low": 85.2965, "close": 85.9824, "volume": 803.96, "close_time": 1651604399999}, {"open_time": 1651604400000, "open": 86.0344, "high": 86.0344, "low": 84.8596, "close": 85.4621, "volume": 355.67, "close_time": 1651607999999}, {"open_time": 1651608000000, "open": 85.3923, "high": 85.8885, "low": 84.6968, "close": 85.8391, "volume": 598.01, "close_time": 1651611599999}, {"open_time": 1651611600000, "open": 85.8885, "high": 86.63, "low": 85.1792, "close": 86.2915, "volume": 687.54, "close_time": 1651615199999}, {"open_time": 1651615200000, "open": 86.2667, "high": 86.338, "low": 85.7812, "close": 85.8039, "volume": 190.48, "close_time": 1651618799999}, {"open_time": 1651618800000, "open": 85.7539, "high": 85.8933, "low": 85.3696, "close": 85.8428, "volume": 1448.85, "close_time": 1651622399999}, {"open_time": 1651622400000, "open": 85.8668, "high": 86.081, "low": 85.4982, "close": 86.0706, "volume": 628.5, "close_time": 1651625999999}, {"open_time": 1651626000000, "open": 86.1122, "high": 86.3543, "low": 86.0274, "close": 86.0274, "volume": 435.91, "close_time": 1651629599999}, {"open_time": 1651629600000, "open": 86.0986, "high": 86.7731, "low": 86.0102, "close": 86.1495, "volume": 320.82, "close_time": 1651633199999}, {"open_time": 1651633200000, "open": 86.1245, "high": 86.4196, "low": 85.9945, "close": 86.1, "volume": 246.35, "close_time": 1651636799999}, {"open_time": 1651636800000, "open": 86.1764, "high": 86.5078, "low": 85.7812, "close": 85.9733, "volume": 89.7, "close_time": 1651640399999}, {"open_time": 1651640400000, "open": 85.9919, "high": 85.9919, "low": 85.5142, "close": 85.9255, "volume": 470.61, "close_time": 1651643999999}, {"open_time": 1651644000000, "open": 86.0285, "high": 86.9233, "low": 85.934, "close": 86.8616, "volume": 239.92, "close_time": 1651647599999}, {"open_time": 1651647600000, "open": 86.8993, "high": 87.5372, "low": 86.6132, "close": 87.2957, "volume": 834.78, "close_time": 1651651199999}, {"open_time": 1651651200000, "open": 87.3462, "high": 88.1256, "low": 87.0622, "close": 87.8594, "volume": 310.9, "close_time": 1651654799999}, {"open_time": 1651654800000, "open": 87.8329, "high": 87.8437, "low": 87.2737, "close": 87.416, "volume": 155.4, "close_time": 1651658399999}, {"open_time": 1651658400000, "open": 87.5065, "high": 88.7308, "low": 87.4434, "close": 88.5615, "volume": 289.92, "close_time": 1651661999999}, {"open_time": 1651662000000, "open": 88.6688, "high": 88.737, "low": 87.991, "close": 88.3371, "volume": 341.72, "close_time": 1651665599999}, {"open_time": 1651665600000, "open": 88.4412, "high": 88.7163, "low": 87.4721, "close": 87.8782, "volume": 894.87, "close_time": 1651669199999}, {"open_time": 1651669200000, "open": 87.9304, "high": 88.3683, "low": 87.2434, "close": 87.2434, "volume": 408.63, "close_time": 1651672799999}, {"open_time": 1651672800000, "open": 87.3044, "high": 87.9366, "low": 87.1859, "close": 87.1859, "volume": 292.78, "close_time": 1651676399999}, {"open_time": 1651676400000, "open": 87.1444, "high": 87.5181, "low": 86.3328, "close": 87.0799, "volume": 634.69, "close_time": 1651679999999}, {"open_time": 1651680000000, "open": 86.9312, "high": 88.2921, "low": 86.8603, "close": 87.4726, "volume": 470.42, "close_time": 1651683599999}, {"open_time": 1651683600000, "open": 87.5382, "high": 87.7604, "low": 86.5541, "close": 87.0144, "volume": 743.86, "close_time": 1651687199999}, {"open_time": 1651687200000, "open": 87.1842, "high": 91.2344, "low": 86.5243, "close": 90.56, "volume": 5200.74, "close_time": 1651690799999}, {"open_time": 1651690800000, "open": 90.753, "high": 92.143, "low": 90.3517, "close": 91.5715, "volume": 2115.13, "close_time": 1651694399999}, {"open_time": 1651694400000, "open": 91.5207, "high": 91.989, "low": 91.394, "close": 91.9155, "volume": 1440.95, "close_time": 1651697999999}, {"open_time": 1651698000000, "open": 91.9093, "high": 92.4188, "low": 91.6527, "close": 91.6845, "volume": 369.91, "close_time": 1651701599999}, {"open_time": 1651701600000, "open": 91.9284, "high": 92.3758, "low": 91.9284, "close": 92.1067, "volume": 1481.74, "close_time": 1651705199999}, {"open_time": 1651705200000, "open": 92.0321, "high": 93.0903, "low": 91.8872, "close": 92.7766, "volume": 565.81, "close_time": 1651708799999}, {"open_time": 1651708800000, "open": 93.0698, "high": 94.3676, "low": 92.7232, "close": 93.8078, "volume": 929.19, "close_time": 1651712399999}, {"open_time": 1651712400000, "open": 93.7095, "high": 94.1633, "low": 93.2434, "close": 93.4272, "volume": 418.36, "close_time": 1651715999999}, {"open_time": 1651716000000, "open": 93.5055, "high": 94.3224, "low": 93.3962, "close": 94.2824, "volume": 1293.46, "close_time": 1651719599999}, {"open_time": 1651719600000, "open": 94.3147, "high": 95.2053, "low": 94.1107, "close": 94.26, "volume": 1465.08, "close_time": 1651723199999}, {"open_time": 1651723200000, "open": 94.3406, "high": 94.3453, "low": 93.7698, "close": 94.0436, "volume": 312.08, "close_time": 1651726799999}, {"open_time": 1651726800000, "open": 94.0887, "high": 94.5362, "low": 93.1965, "close": 93.1965, "volume": 423.59, "close_time": 1651730399999}, {"open_time": 1651730400000, "open": 93.3656, "high": 93.9124, "low": 92.8076, "close": 92.8076, "volume": 302.6, "close_time": 1651733999999}, {"open_time": 1651734000000, "open": 92.9075, "high": 93.5078, "low": 92.8402, "close": 93.5078, "volume": 141.1, "close_time": 1651737599999}, {"open_time": 1651737600000, "open": 93.0508, "high": 93.3577, "low": 92.3068, "close": 92.3239, "volume": 166.55, "close_time": 1651741199999}, {"open_time": 1651741200000, "open": 92.6943, "high": 92.6943, "low": 92.0869, "close": 92.367, "volume": 90.81, "close_time": 1651744799999}, {"open_time": 1651744800000, "open": 92.394, "high": 93.1322, "low": 92.3681, "close": 92.6818, "volume": 152.4, "close_time": 1651748399999}, {"open_time": 1651748400000, "open": 92.6406, "high": 92.931, "low": 92.1547, "close": 92.2747, "volume": 180.35, "close_time": 1651751999999}, {"open_time": 1651752000000, "open": 92.3287, "high": 92.963, "low": 92.3287, "close": 92.4988, "volume": 287.04, "close_time": 1651755599999}, {"open_time": 1651755600000, "open": 92.4244, "high": 92.5071, "low": 89.7715, "close": 89.8771, "volume": 1133.1, "close_time": 1651759199999}, {"open_time": 1651759200000, "open": 89.7582, "high": 90.1126, "low": 87.3744, "close": 87.7928, "volume": 4718.12, "close_time": 1651762799999}, {"open_time": 1651762800000, "open": 87.711, "high": 88.0241, "low": 84.23, "close": 85.0277, "volume": 5269.8, "close_time": 1651766399999}, {"open_time": 1651766400000, "open": 84.9356, "high": 86.2772, "low": 84.5448, "close": 85.1345, "volume": 1609.42, "close_time": 1651769999999}, {"open_time": 1651770000000, "open": 85.1, "high": 85.7824, "low": 82.9368, "close": 83.1185, "volume": 3608.39, "close_time": 1651773599999}, {"open_time": 1651773600000, "open": 83.1185, "high": 83.5443, "low": 81.2308, "close": 82.4877, "volume": 2742.7, "close_time": 1651777199999}, {"open_time": 1651777200000, "open": 82.591, "high": 83.8774, "low": 81.4214, "close": 83.7971, "volume": 1976.64, "close_time": 1651780799999}, {"open_time": 1651780800000, "open": 83.7871, "high": 85.0857, "low": 83.0832, "close": 85.0815, "volume": 1488.11, "close_time": 1651784399999}, {"open_time": 1651784400000, "open": 85.0031, "high": 85.3515, "low": 84.3914, "close": 84.3914, "volume": 402.08, "close_time": 1651787999999}, {"open_time": 1651788000000, "open": 84.5495, "high": 84.8288, "low": 83.7549, "close": 83.7549, "volume": 354.35, "close_time": 1651791599999}, {"open_time": 1651791600000, "open": 84.1709, "high": 84.9542, "low": 84.1241, "close": 84.5694, "volume": 397.15, "close_time": 1651795199999}, {"open_time": 1651795200000, "open": 84.2645, "high": 84.7913, "low": 83.1488, "close": 83.7225, "volume": 446.82, "close_time": 1651798799999}, {"open_time": 1651798800000, "open": 83.8957, "high": 84.0107, "low": 83.1948, "close": 83.4097, "volume": 198.28, "close_time": 1651802399999}, {"open_time": 1651802400000, "open": 83.582, "high": 84.2928, "low": 83.582, "close": 83.8333, "volume": 230.39, "close_time": 1651805999999}, {"open_time": 1651806000000, "open": 84.0159, "high": 84.1478, "low": 82.5387, "close": 82.8378, "volume": 520.59, "close_time": 1651809599999}, {"open_time": 1651809600000, "open": 82.8193, "high": 82.8193, "low": 81.3673, "close": 82.3525, "volume": 847.8, "close_time": 1651813199999}, {"open_time": 1651813200000, "open": 82.3684, "high": 83.3633, "low": 82.2667, "close": 83.1572, "volume": 812.77, "close_time": 1651816799999}, {"open_time": 1651816800000, "open": 83.2683, "high": 83.4023, "low": 82.6587, "close": 82.701, "volume": 347.96, "close_time": 1651820399999}, {"open_time": 1651820400000, "open": 82.7874, "high": 83.262, "low": 81.0545, "close": 82.4598, "volume": 805.74, "close_time": 1651823999999}, {"open_time": 1651824000000, "open": 82.3304, "high": 83.0136, "low": 81.9853, "close": 82.5086, "volume": 582.11, "close_time": 1651827599999}, {"open_time": 1651827600000, "open": 82.6163, "high": 83.5982, "low": 82.3965, "close": 83.2921, "volume": 285.26, "close_time": 1651831199999}, {"open_time": 1651831200000, "open": 83.3834, "high": 83.4207, "low": 81.4268, "close": 81.633, "volume": 543.03, "close_time": 1651834799999}, {"open_time": 1651834800000, "open": 81.7978, "high": 82.5403, "low": 80.4098, "close": 81.1668, "volume": 989.85, "close_time": 1651838399999}, {"open_time": 1651838400000, "open": 81.3908, "high": 83.0136, "low": 80.7895, "close": 81.4309, "volume": 1554.98, "close_time": 1651841999999}, {"open_time": 1651842000000, "open": 81.4937, "high": 82.0446, "low": 79.4379, "close": 81.0966, "volume": 4166.73, "close_time": 1651845599999}, {"open_time": 1651845600000, "open": 80.9856, "high": 82.5403, "low": 80.7379, "close": 82.4302, "volume": 2200.9, "close_time": 1651849199999}, {"open_time": 1651849200000, "open": 82.2807, "high": 83.1741, "low": 81.4658, "close": 81.7426, "volume": 824.62, "close_time": 1651852799999}, {"open_time": 1651852800000, "open": 81.8071, "high": 82.4302, "low": 81.1125, "close": 82.2899, "volume": 825.35, "close_time": 1651856399999}, {"open_time": 1651856400000, "open": 82.258, "high": 82.4357, "low": 81.4785, "close": 81.664, "volume": 438.8, "close_time": 1651859999999}, {"open_time": 1651860000000, "open": 81.4019, "high": 81.8382, "low": 81.0556, "close": 81.4826, "volume": 396.85, "close_time": 1651863599999}, {"open_time": 1651863600000, "open": 81.3078, "high": 82.2372, "low": 81.1722, "close": 81.8818, "volume": 426.3, "close_time": 1651867199999}, {"open_time": 1651867200000, "open": 81.902, "high": 82.3525, "low": 81.3129, "close": 82.2, "volume": 423.6, "close_time": 1651870799999}, {"open_time": 1651870800000, "open": 82.3684, "high": 82.3684, "low": 81.5451, "close": 82.0209, "volume": 1291.52, "close_time": 1651874399999}, {"open_time": 1651874400000, "open": 82.0446, "high": 82.2914, "low": 81.4987, "close": 82.2014, "volume": 1121.2, "close_time": 1651877999999}, {"open_time": 1651878000000, "open": 82.0669, "high": 82.26, "low": 81.4731, "close": 81.6693, "volume": 1353.68, "close_time": 1651881599999}, {"open_time": 1651881600000, "open": 81.7635, "high": 81.9915, "low": 81.453, "close": 81.453, "volume": 184.53, "close_time": 1651885199999}, {"open_time": 1651885200000, "open": 81.4361, "high": 81.7823, "low": 81.1893, "close": 81.6835, "volume": 152.53, "close_time": 1651888799999}, {"open_time": 1651888800000, "open": 81.6601, "high": 81.6601, "low": 81.0728, "close": 81.1555, "volume": 278.02, "close_time": 1651892399999}, {"open_time": 1651892400000, "open": 81.1965, "high": 81.1965, "low": 80.3673, "close": 80.4937, "volume": 316.63, "close_time": 1651895999999}, {"open_time": 1651896000000, "open": 80.5814, "high": 80.5814, "low": 79.2587, "close": 79.5063, "volume": 562.06, "close_time": 1651899599999}, {"open_time": 1651899600000, "open": 79.2583, "high": 80.8553, "low": 79.1493, "close": 80.8553, "volume": 1464.9, "close_time": 1651903199999}, {"open_time": 1651903200000, "open": 80.8593, "high": 80.9626, "low": 79.7067, "close": 79.7067, "volume": 322.8, "close_time": 1651906799999}, {"open_time": 1651906800000, "open": 79.6578, "high": 80.4827, "low": 79.4318, "close": 80.4827, "volume": 354.75, "close_time": 1651910399999}, {"open_time": 1651910400000, "open": 80.5275, "high": 81.658, "low": 80.2297, "close": 81.1756, "volume": 721.38, "close_time": 1651913999999}, {"open_time": 1651914000000, "open": 81.2679, "high": 81.3833, "low": 80.8506, "close": 81.0696, "volume": 57.56, "close_time": 1651917599999}, {"open_time": 1651917600000, "open": 80.7894, "high": 81.5897, "low": 80.7894, "close": 81.5897, "volume": 1730.44, "close_time": 1651921199999}, {"open_time": 1651921200000, "open": 81.6703, "high": 81.9698, "low": 81.4996, "close": 81.7355, "volume": 127.2, "close_time": 1651924799999}, {"open_time": 1651924800000, "open": 81.7828, "high": 82.2729, "low": 81.5074, "close": 81.7422, "volume": 321.77, "close_time": 1651928399999}, {"open_time": 1651928400000, "open": 81.7422, "high": 81.7422, "low": 80.852, "close": 81.2346, "volume": 758.27, "close_time": 1651931999999}, {"open_time": 1651932000000, "open": 81.4329, "high": 81.9328, "low": 81.2424, "close": 81.7825, "volume": 196.42, "close_time": 1651935599999}, {"open_time": 1651935600000, "open": 81.8402, "high": 82.1248, "low": 81.6277, "close": 82.1248, "volume": 230.11, "close_time": 1651939199999}, {"open_time": 1651939200000, "open": 82.1487, "high": 82.1647, "low": 81.5074, "close": 81.7641, "volume": 375.89, "close_time": 1651942799999}, {"open_time": 1651942800000, "open": 81.7616, "high": 81.7616, "low": 81.2181, "close": 81.5362, "volume": 287.01, "close_time": 1651946399999}, {"open_time": 1651946400000, "open": 81.4611, "high": 81.9864, "low": 81.4049, "close": 81.6037, "volume": 300.11, "close_time": 1651949999999}, {"open_time": 1651950000000, "open": 81.6037, "high": 81.7422, "low": 81.3633, "close": 81.3645, "volume": 49.88, "close_time": 1651953599999}, {"open_time": 1651953600000, "open": 81.4358, "high": 81.4807, "low": 80.6026, "close": 80.8393, "volume": 236.44, "close_time": 1651957199999}, {"open_time": 1651957200000, "open": 80.8199, "high": 80.8199, "low": 78.4301, "close": 78.5643, "volume": 1016.06, "close_time": 1651960799999}, {"open_time": 1651960800000, "open": 78.5546, "high": 79.4678, "low": 77.1968, "close": 77.6855, "volume": 1903.74, "close_time": 1651964399999}, {"open_time": 1651964400000, "open": 77.7463, "high": 79.9486, "low": 77.7463, "close": 78.8893, "volume": 2012.59, "close_time": 1651967999999}, {"open_time": 1651968000000, "open": 78.8242, "high": 79.2786, "low": 78.2156, "close": 78.3828, "volume": 1151.41, "close_time": 1651971599999}, {"open_time": 1651971600000, "open": 78.4568, "high": 78.8357, "low": 77.35, "close": 77.35, "volume": 444.33, "close_time": 1651975199999}, {"open_time": 1651975200000, "open": 77.3333, "high": 77.5659, "low": 75.9381, "close": 76.9616, "volume": 1773.97, "close_time": 1651978799999}, {"open_time": 1651978800000, "open": 77.0194, "high": 77.17, "low": 76.0087, "close": 76.9973, "volume": 915.58, "close_time": 1651982399999}, {"open_time": 1651982400000, "open": 77.0986, "high": 78.1029, "low": 77.0986, "close": 77.2942, "volume": 1014.19, "close_time": 1651985999999}, {"open_time": 1651986000000, "open": 77.3484, "high": 77.8418, "low": 77.2225, "close": 77.7244, "volume": 318.45, "close_time": 1651989599999}, {"open_time": 1651989600000, "open": 77.7573, "high": 78.5459, "low": 77.7573, "close": 78.3488, "volume": 505.72, "close_time": 1651993199999}, {"open_time": 1651993200000, "open": 78.4203, "high": 78.5578, "low": 77.9009, "close": 77.9009, "volume": 184.86, "close_time": 1651996799999}, {"open_time": 1651996800000, "open": 77.895, "high": 78.5611, "low": 77.895, "close": 78.3293, "volume": 163.66, "close_time": 1652000399999}, {"open_time": 1652000400000, "open": 78.3637, "high": 78.5388, "low": 77.8675, "close": 78.0992, "volume": 264.78, "close_time": 1652003999999}, {"open_time": 1652004000000, "open": 78.214, "high": 78.8859, "low": 77.8287, "close": 78.8261, "volume": 180.85, "close_time": 1652007599999}, {"open_time": 1652007600000, "open": 78.932, "high": 79.3326, "low": 78.7861, "close": 79.1194, "volume": 367.95, "close_time": 1652011199999}, {"open_time": 1652011200000, "open": 79.1544, "high": 79.2306, "low": 77.6632, "close": 77.8952, "volume": 296.34, "close_time": 1652014799999}, {"open_time": 1652014800000, "open": 77.9664, "high": 78.0574, "low": 76.9719, "close": 77.0736, "volume": 500.74, "close_time": 1652018399999}, {"open_time": 1652018400000, "open": 76.9148, "high": 78.3404, "low": 76.7602, "close": 77.8739, "volume": 1075.25, "close_time": 1652021999999}, {"open_time": 1652022000000, "open": 77.8554, "high": 78.2565, "low": 77.1102, "close": 77.1102, "volume": 475.26, "close_time": 1652025599999}, {"open_time": 1652025600000, "open": 77.2628, "high": 78.0409, "low": 77.2111, "close": 77.4207, "volume": 394.12, "close_time": 1652029199999}, {"open_time": 1652029200000, "open": 77.3752, "high": 77.3752, "low": 73.7413, "close": 75.049, "volume": 3610.14, "close_time": 1652032799999}, {"open_time": 1652032800000, "open": 75.0584, "high": 76.5313, "low": 74.5313, "close": 76.2764, "volume": 1573.56, "close_time": 1652036399999}, {"open_time": 1652036400000, "open": 76.2727, "high": 76.7948, "low": 76.184, "close": 76.3255, "volume": 278.1, "close_time": 1652039999999}, {"open_time": 1652040000000, "open": 76.4682, "high": 76.472, "low": 75.5805, "close": 75.8741, "volume": 351.46, "close_time": 1652043599999}, {"open_time": 1652043600000, "open": 75.9738, "high": 76.4865, "low": 75.9738, "close": 76.4865, "volume": 163.33, "close_time": 1652047199999}, {"open_time": 1652047200000, "open": 76.1889, "high": 76.1889, "low": 75.3125, "close": 75.8715, "volume": 462.79, "close_time": 1652050799999}, {"open_time": 1652050800000, "open": 75.8322, "high": 75.8796, "low": 74.7492, "close": 75.4582, "volume": 620.89, "close_time": 1652054399999}, {"open_time": 1652054400000, "open": 75.3616, "high": 77.1232, "low": 75.2628, "close": 76.5686, "volume": 909.54, "close_time": 1652057999999}, {"open_time": 1652058000000, "open": 76.5986, "high": 77.2158, "low": 75.7332, "close": 75.8272, "volume": 844.91, "close_time": 1652061599999}, {"open_time": 1652061600000, "open": 75.8088, "high": 75.8088, "low": 73.7575, "close": 74.4257, "volume": 2290.7, "close_time": 1652065199999}, {"open_time": 1652065200000, "open": 74.6389, "high": 76.3537, "low": 74.3177, "close": 75.241, "volume": 1551.79, "close_time": 1652068799999}, {"open_time": 1652068800000, "open": 75.2372, "high": 76.0437, "low": 75.0133, "close": 75.2692, "volume": 539.45, "close_time": 1652072399999}, {"open_time": 1652072400000, "open": 75.2019, "high": 75.3537, "low": 74.337, "close": 74.3718, "volume": 380.72, "close_time": 1652075999999}, {"open_time": 1652076000000, "open": 74.5004, "high": 74.7046, "low": 73.38, "close": 74.1933, "volume": 781.64, "close_time": 1652079599999}, {"open_time": 1652079600000, "open": 74.1978, "high": 74.7086, "low": 73.8946, "close": 73.8946, "volume": 470.88, "close_time": 1652083199999}, {"open_time": 1652083200000, "open": 73.9576, "high": 74.9054, "low": 73.5864, "close": 74.9054, "volume": 414.5, "close_time": 1652086799999}, {"open_time": 1652086800000, "open": 74.7077, "high": 75.2139, "low": 73.9972, "close": 73.9972, "volume": 169.53, "close_time": 1652090399999}, {"open_time": 1652090400000, "open": 74.1491, "high": 74.2143, "low": 70.7624, "close": 71.3645, "volume": 2129.69, "close_time": 1652093999999}, {"open_time": 1652094000000, "open": 71.4099, "high": 72.2897, "low": 71.0986, "close": 72.1797, "volume": 1288.07, "close_time": 1652097599999}, {"open_time": 1652097600000, "open": 72.2433, "high": 72.2433, "low": 71.2019, "close": 71.26, "volume": 455.6, "close_time": 1652101199999}, {"open_time": 1652101200000, "open": 71.3438, "high": 73.0879, "low": 70.5567, "close": 71.4899, "volume": 3523.29, "close_time": 1652104799999}, {"open_time": 1652104800000, "open": 71.4851, "high": 71.7103, "low": 70.2723, "close": 70.9781, "volume": 1804.74, "close_time": 1652108399999}, {"open_time": 1652108400000, "open": 70.848, "high": 71.5393, "low": 69.2852, "close": 69.8975, "volume": 1550.57, "close_time": 1652111999999}, {"open_time": 1652112000000, "open": 69.8629, "high": 70.3228, "low": 65.7293, "close": 66.9903, "volume": 9069.78, "close_time": 1652115599999}, {"open_time": 1652115600000, "open": 66.8201, "high": 68.4767, "low": 65.1, "close": 67.062, "volume": 4391.38, "close_time": 1652119199999}, {"open_time": 1652119200000, "open": 66.7983, "high": 67.6015, "low": 62.9983, "close": 65.8025, "volume": 3543.96, "close_time": 1652122799999}, {"open_time": 1652122800000, "open": 65.9352, "high": 66.6071, "low": 62.9178, "close": 64.8438, "volume": 2949.18, "close_time": 1652126399999}, {"open_time": 1652126400000, "open": 65.212, "high": 68.4119, "low": 65.212, "close": 66.3943, "volume": 3119.98, "close_time": 1652129999999}, {"open_time": 1652130000000, "open": 66.3779, "high": 68.0313, "low": 65.8782, "close": 65.8782, "volume": 1165.51, "close_time": 1652133599999}, {"open_time": 1652133600000, "open": 65.861, "high": 67.0846, "low": 65.3539, "close": 65.6144, "volume": 2312.74, "close_time": 1652137199999}, {"open_time": 1652137200000, "open": 65.6112, "high": 66.2255, "low": 61.823, "close": 62.281, "volume": 3165.37, "close_time": 1652140799999}, {"open_time": 1652140800000, "open": 62.2374, "high": 65.6595, "low": 60.2252, "close": 64.9262, "volume": 8884.42, "close_time": 1652144399999}, {"open_time": 1652144400000, "open": 64.895, "high": 66.6443, "low": 63.8666, "close": 64.2347, "volume": 5399.82, "close_time": 1652147999999}, {"open_time": 1652148000000, "open": 64.2884, "high": 66.0087, "low": 63.5641, "close": 65.2962, "volume": 4158.48, "close_time": 1652151599999}, {"open_time": 1652151600000, "open": 65.2926, "high": 65.7733, "low": 64.5046, "close": 64.5046, "volume": 3797.46, "close_time": 1652155199999}, {"open_time": 1652155200000, "open": 64.627, "high": 68.4819, "low": 64.1337, "close": 67.9192, "volume": 5061.24, "close_time": 1652158799999}, {"open_time": 1652158800000, "open": 67.8003, "high": 71.9958, "low": 67.8003, "close": 70.9368, "volume": 5787.98, "close_time": 1652162399999}, {"open_time": 1652162400000, "open": 70.9206, "high": 73.0627, "low": 70.2065, "close": 70.7341, "volume": 4832.05, "close_time": 1652165999999}, {"open_time": 1652166000000, "open": 70.8638, "high": 71.2935, "low": 68.9204, "close": 68.9204, "volume": 2549.67, "close_time": 1652169599999}, {"open_time": 1652169600000, "open": 68.9071, "high": 70.4874, "low": 68.8898, "close": 69.9309, "volume": 2217.2, "close_time": 1652173199999}, {"open_time": 1652173200000, "open": 70.0355, "high": 70.3062, "low": 68.5281, "close": 68.5281, "volume": 2259.02, "close_time": 1652176799999}, {"open_time": 1652176800000, "open": 68.7579, "high": 69.783, "low": 68.4426, "close": 69.1383, "volume": 2024.49, "close_time": 1652180399999}, {"open_time": 1652180400000, "open": 69.0425, "high": 72.0503, "low": 68.8898, "close": 71.4199, "volume": 6794.15, "close_time": 1652183999999}, {"open_time": 1652184000000, "open": 71.7612, "high": 73.8115, "low": 71.2006, "close": 73.3449, "volume": 3921.03, "close_time": 1652187599999}, {"open_time": 1652187600000, "open": 73.4651, "high": 74.0231, "low": 70.9148, "close": 72.1162, "volume": 6223.09, "close_time": 1652191199999}, {"open_time": 1652191200000, "open": 72.2194, "high": 73.2115, "low": 68.9105, "close": 69.3051, "volume": 6777.42, "close_time": 1652194799999}, {"open_time": 1652194800000, "open": 69.3186, "high": 70.6252, "low": 67.2927, "close": 69.4621, "volume": 10991.84, "close_time": 1652198399999}, {"open_time": 1652198400000, "open": 69.4949, "high": 70.2028, "low": 68.3323, "close": 69.184, "volume": 4606.65, "close_time": 1652201999999}, {"open_time": 1652202000000, "open": 69.2124, "high": 71.0712, "low": 69.2124, "close": 70.8165, "volume": 3555.0, "close_time": 1652205599999}, {"open_time": 1652205600000, "open": 70.8369, "high": 70.8883, "low": 69.1651, "close": 69.6691, "volume": 2402.74, "close_time": 1652209199999}, {"open_time": 1652209200000, "open": 69.6882, "high": 69.853, "low": 67.2233, "close": 67.5011, "volume": 2455.15, "close_time": 1652212799999}, {"open_time": 1652212800000, "open": 67.4698, "high": 67.6941, "low": 65.2544, "close": 65.5223, "volume": 3644.96, "close_time": 1652216399999}, {"open_time": 1652216400000, "open": 65.6096, "high": 66.1933, "low": 63.4896, "close": 63.5699, "volume": 1742.17, "close_time": 1652219999999}, {"open_time": 1652220000000, "open": 63.7377, "high": 66.0195, "low": 63.2209, "close": 65.125, "volume": 2590.67, "close_time": 1652223599999}, {"open_time": 1652223600000, "open": 65.0551, "high": 67.5162, "low": 64.7755, "close": 66.8798, "volume": 5411.22, "close_time": 1652227199999}, {"open_time": 1652227200000, "open": 66.8254, "high": 68.2776, "low": 65.9769, "close": 67.199, "volume": 3935.72, "close_time": 1652230799999}, {"open_time": 1652230800000, "open": 67.131, "high": 67.3064, "low": 65.4719, "close": 65.5585, "volume": 1941.35, "close_time": 1652234399999}, {"open_time": 1652234400000, "open": 65.5933, "high": 68.1249, "low": 64.981, "close": 67.9932, "volume": 1660.8, "close_time": 1652237999999}, {"open_time": 1652238000000, "open": 67.8824, "high": 68.2106, "low": 66.182, "close": 66.3699, "volume": 1372.58, "close_time": 1652241599999}, {"open_time": 1652241600000, "open": 66.1165, "high": 66.7604, "low": 65.0044, "close": 65.4172, "volume": 1181.31, "close_time": 1652245199999}, {"open_time": 1652245200000, "open": 65.3837, "high": 68.3948, "low": 65.2068, "close": 65.8024, "volume": 2513.79, "close_time": 1652248799999}, {"open_time": 1652248800000, "open": 66.0465, "high": 66.2467, "low": 61.5646, "close": 62.3358, "volume": 1329.65, "close_time": 1652252399999}, {"open_time": 1652252400000, "open": 62.4032, "high": 64.0618, "low": 60.7853, "close": 62.5613, "volume": 6450.23, "close_time": 1652255999999}, {"open_time": 1652256000000, "open": 62.4806, "high": 64.6159, "low": 61.7111, "close": 64.3661, "volume": 7586.53, "close_time": 1652259599999}, {"open_time": 1652259600000, "open": 64.2761, "high": 66.0737, "low": 63.1248, "close": 65.9129, "volume": 3414.48, "close_time": 1652263199999}, {"open_time": 1652263200000, "open": 65.9437, "high": 66.3173, "low": 64.7108, "close": 64.868, "volume": 3288.27, "close_time": 1652266799999}, {"open_time": 1652266800000, "open": 64.7176, "high": 64.8712, "low": 61.0538, "close": 61.3837, "volume": 3504.98, "close_time": 1652270399999}, {"open_time": 1652270400000, "open": 61.314, "high": 63.8732, "low": 48.2502, "close": 49.3168, "volume": 24193.42, "close_time": 1652273999999}, {"open_time": 1652274000000, "open": 49.5295, "high": 59.0737, "low": 49.1382, "close": 56.7019, "volume": 28386.19, "close_time": 1652277599999}, {"open_time": 1652277600000, "open": 56.7705, "high": 60.2869, "low": 55.2314, "close": 58.1069, "volume": 12172.74, "close_time": 1652281199999}, {"open_time": 1652281200000, "open": 58.2432, "high": 58.3117, "low": 55.0228, "close": 55.5801, "volume": 6749.0, "close_time": 1652284799999}, {"open_time": 1652284800000, "open": 55.6058, "high": 56.7426, "low": 52.6533, "close": 52.8471, "volume": 5588.27, "close_time": 1652288399999}, {"open_time": 1652288400000, "open": 52.8324, "high": 53.5399, "low": 50.0476, "close": 52.1954, "volume": 9484.84, "close_time": 1652291999999}, {"open_time": 1652292000000, "open": 52.0509, "high": 52.6891, "low": 50.0, "close": 50.2344, "volume": 7127.82, "close_time": 1652295599999}, {"open_time": 1652295600000, "open": 50.1845, "high": 50.4679, "low": 47.0, "close": 47.8812, "volume": 9932.01, "close_time": 1652299199999}, {"open_time": 1652299200000, "open": 47.916, "high": 49.3006, "low": 40.0903, "close": 44.2571, "volume": 15508.68, "close_time": 1652302799999}, {"open_time": 1652302800000, "open": 44.3081, "high": 48.1625, "low": 43.3661, "close": 47.1854, "volume": 11068.89, "close_time": 1652306399999}, {"open_time": 1652306400000, "open": 47.0946, "high": 49.8929, "low": 46.476, "close": 47.7668, "volume": 11239.85, "close_time": 1652309999999}, {"open_time": 1652310000000, "open": 47.8159, "high": 51.0066, "low": 47.6458, "close": 50.9432, "volume": 8832.17, "close_time": 1652313599999}, {"open_time": 1652313600000, "open": 50.9764, "high": 54.3095, "low": 50.3015, "close": 52.1291, "volume": 8309.4, "close_time": 1652317199999}, {"open_time": 1652317200000, "open": 52.1135, "high": 52.8396, "low": 48.828, "close": 49.1101, "volume": 4751.5, "close_time": 1652320799999}, {"open_time": 1652320800000, "open": 49.2752, "high": 52.9423, "low": 48.0195, "close": 48.8358, "volume": 10491.32, "close_time": 1652324399999}, {"open_time": 1652324400000, "open": 48.7764, "high": 49.56, "low": 45.0, "close": 45.223, "volume": 15679.95, "close_time": 1652327999999}, {"open_time": 1652328000000, "open": 45.148, "high": 46.6267, "low": 42.4626, "close": 44.0747, "volume": 13185.27, "close_time": 1652331599999}, {"open_time": 1652331600000, "open": 44.1169, "high": 44.7215, "low": 40.4396, "close": 42.0626, "volume": 10883.18, "close_time": 1652335199999}, {"open_time": 1652335200000, "open": 42.1084, "high": 44.9395, "low": 40.6499, "close": 40.8206, "volume": 6592.14, "close_time": 1652338799999}, {"open_time": 1652338800000, "open": 40.534, "high": 46.4168, "low": 37.5275, "close": 44.6065, "volume": 9613.52, "close_time": 1652342399999}, {"open_time": 1652342400000, "open": 44.6864, "high": 45.2414, "low": 42.7038, "close": 44.0769, "volume": 6085.47, "close_time": 1652345999999}, {"open_time": 1652346000000, "open": 44.0469, "high": 45.2825, "low": 42.7281, "close": 42.9299, "volume": 2025.3, "close_time": 1652349599999}, {"open_time": 1652349600000, "open": 42.8378, "high": 47.931, "low": 41.5464, "close": 45.0162, "volume": 4735.71, "close_time": 1652353199999}, {"open_time": 1652353200000, "open": 45.0722, "high": 46.8616, "low": 43.8213, "close": 44.0631, "volume": 7927.28, "close_time": 1652356799999}, {"open_time": 1652356800000, "open": 43.9435, "high": 45.4041, "low": 42.7706, "close": 44.9862, "volume": 4261.73, "close_time": 1652360399999}, {"open_time": 1652360400000, "open": 44.9462, "high": 45.8923, "low": 42.7221, "close": 43.5305, "volume": 9162.08, "close_time": 1652363999999}, {"open_time": 1652364000000, "open": 43.4894, "high": 47.7461, "low": 43.018, "close": 47.7461, "volume": 32766.17, "close_time": 1652367599999}, {"open_time": 1652367600000, "open": 47.8894, "high": 50.0, "low": 44.9073, "close": 45.1208, "volume": 6528.25, "close_time": 1652371199999}, {"open_time": 1652371200000, "open": 45.0528, "high": 49.5479, "low": 45.0528, "close": 47.6562, "volume": 3167.22, "close_time": 1652374799999}, {"open_time": 1652374800000, "open": 47.6609, "high": 48.1467, "low": 44.8537, "close": 45.1039, "volume": 11678.19, "close_time": 1652378399999}, {"open_time": 1652378400000, "open": 45.1139, "high": 45.7705, "low": 43.3974, "close": 43.8953, "volume": 1985.48, "close_time": 1652381999999}, {"open_time": 1652382000000, "open": 43.9442, "high": 57.0, "low": 43.5948, "close": 44.7536, "volume": 3918.11, "close_time": 1652385599999}, {"open_time": 1652385600000, "open": 44.6002, "high": 45.2676, "low": 43.903, "close": 44.3533, "volume": 2161.53, "close_time": 1652389199999}, {"open_time": 1652389200000, "open": 44.2667, "high": 44.2667, "low": 41.5847, "close": 42.7734, "volume": 2078.39, "close_time": 1652392799999}, {"open_time": 1652392800000, "open": 42.7434, "high": 43.5721, "low": 42.2449, "close": 43.2325, "volume": 1192.24, "close_time": 1652396399999}, {"open_time": 1652396400000, "open": 43.2625, "high": 46.2213, "low": 43.2625, "close": 44.5965, "volume": 1397.83, "close_time": 1652399999999}, {"open_time": 1652400000000, "open": 44.5328, "high": 46.8331, "low": 43.9256, "close": 46.6249, "volume": 14802.46, "close_time": 1652403599999}, {"open_time": 1652403600000, "open": 46.4494, "high": 47.3989, "low": 44.7886, "close": 45.0748, "volume": 1433.8, "close_time": 1652407199999}, {"open_time": 1652407200000, "open": 45.0938, "high": 48.0233, "low": 44.9236, "close": 47.9691, "volume": 2103.1, "close_time": 1652410799999}, {"open_time": 1652410800000, "open": 47.9303, "high": 52.1105, "low": 47.8573, "close": 50.5365, "volume": 3029.57, "close_time": 1652414399999}, {"open_time": 1652414400000, "open": 50.5897, "high": 52.5125, "low": 49.7959, "close": 50.3501, "volume": 3155.57, "close_time": 1652417999999}, {"open_time": 1652418000000, "open": 50.2078, "high": 53.9381, "low": 49.965, "close": 52.2965, "volume": 2384.08, "close_time": 1652421599999}, {"open_time": 1652421600000, "open": 52.2784, "high": 53.0775, "low": 51.1486, "close": 51.5075, "volume": 13396.52, "close_time": 1652425199999}, {"open_time": 1652425200000, "open": 51.5813, "high": 51.8511, "low": 48.7578, "close": 49.0633, "volume": 1898.33, "close_time": 1652428799999}, {"open_time": 1652428800000, "open": 49.2964, "high": 51.7085, "low": 49.2964, "close": 51.3369, "volume": 1477.1, "close_time": 1652432399999}, {"open_time": 1652432400000, "open": 51.437, "high": 52.6465, "low": 50.5025, "close": 51.1411, "volume": 1923.91, "close_time": 1652435999999}, {"open_time": 1652436000000, "open": 51.0677, "high": 52.9421, "low": 50.3015, "close": 52.4293, "volume": 1563.1, "close_time": 1652439599999}, {"open_time": 1652439600000, "open": 52.5297, "high": 53.29, "low": 51.1595, "close": 53.0697, "volume": 1376.19, "close_time": 1652443199999}, {"open_time": 1652443200000, "open": 53.2674, "high": 53.9805, "low": 52.3993, "close": 53.26, "volume": 3064.16, "close_time": 1652446799999}, {"open_time": 1652446800000, "open": 53.1711, "high": 55.1313, "low": 51.9261, "close": 54.7111, "volume": 4271.04, "close_time": 1652450399999}, {"open_time": 1652450400000, "open": 54.7944, "high": 56.4002, "low": 54.3232, "close": 54.8211, "volume": 3369.26, "close_time": 1652453999999}, {"open_time": 1652454000000, "open": 54.7981, "high": 55.01, "low": 52.7358, "close": 53.0202, "volume": 1517.7, "close_time": 1652457599999}, {"open_time": 1652457600000, "open": 53.0535, "high": 54.2473, "low": 51.2797, "close": 51.6712, "volume": 1496.8, "close_time": 1652461199999}, {"open_time": 1652461200000, "open": 51.4782, "high": 53.4827, "low": 50.0922, "close": 50.0922, "volume": 1348.84, "close_time": 1652464799999}, {"open_time": 1652464800000, "open": 50.1877, "high": 52.0202, "low": 49.7935, "close": 52.0163, "volume": 1982.69, "close_time": 1652468399999}, {"open_time": 1652468400000, "open": 51.8426, "high": 51.8889, "low": 50.8463, "close": 51.4713, "volume": 943.2, "close_time": 1652471999999}, {"open_time": 1652472000000, "open": 51.5744, "high": 51.8807, "low": 50.3528, "close": 50.5054, "volume": 658.01, "close_time": 1652475599999}, {"open_time": 1652475600000, "open": 50.8675, "high": 51.3587, "low": 50.4679, "close": 51.0835, "volume": 258.09, "close_time": 1652479199999}, {"open_time": 1652479200000, "open": 51.1584, "high": 51.5387, "low": 50.1259, "close": 50.2161, "volume": 349.24, "close_time": 1652482799999}, {"open_time": 1652482800000, "open": 50.1251, "high": 50.3678, "low": 48.2378, "close": 49.0072, "volume": 1533.78, "close_time": 1652486399999}, {"open_time": 1652486400000, "open": 49.0168, "high": 51.1405, "low": 48.7021, "close": 51.1216, "volume": 3324.4, "close_time": 1652489999999}, {"open_time": 1652490000000, "open": 51.0072, "high": 51.6316, "low": 50.2838, "close": 51.1684, "volume": 3516.01, "close_time": 1652493599999}, {"open_time": 1652493600000, "open": 51.1821, "high": 53.8131, "low": 50.4749, "close": 52.6195, "volume": 5943.35, "close_time": 1652497199999}, {"open_time": 1652497200000, "open": 52.6095, "high": 53.3, "low": 51.6087, "close": 51.7989, "volume": 959.53, "close_time": 1652500799999}, {"open_time": 1652500800000, "open": 51.7989, "high": 53.3066, "low": 51.1301, "close": 51.5987, "volume": 748.91, "close_time": 1652504399999}, {"open_time": 1652504400000, "open": 51.5887, "high": 52.4277, "low": 51.2138, "close": 51.8489, "volume": 504.81, "close_time": 1652507999999}, {"open_time": 1652508000000, "open": 51.8489, "high": 52.358, "low": 50.8463, "close": 51.9065, "volume": 726.84, "close_time": 1652511599999}, {"open_time": 1652511600000, "open": 51.8089, "high": 52.2133, "low": 50.7356, "close": 50.7356, "volume": 268.35, "close_time": 1652515199999}, {"open_time": 1652515200000, "open": 50.867, "high": 51.4564, "low": 50.3528, "close": 51.1559, "volume": 525.81, "close_time": 1652518799999}, {"open_time": 1652518800000, "open": 51.0184, "high": 51.1619, "low": 49.864, "close": 50.0111, "volume": 281.9, "close_time": 1652522399999}, {"open_time": 1652522400000, "open": 49.8108, "high": 49.8198, "low": 48.4261, "close": 48.8065, "volume": 801.2, "close_time": 1652525999999}, {"open_time": 1652526000000, "open": 48.7366, "high": 49.3797, "low": 47.3483, "close": 48.3463, "volume": 1792.73, "close_time": 1652529599999}, {"open_time": 1652529600000, "open": 47.9336, "high": 49.0072, "low": 47.7855, "close": 47.8706, "volume": 487.3, "close_time": 1652533199999}, {"open_time": 1652533200000, "open": 47.9485, "high": 48.2762, "low": 46.8482, "close": 46.921, "volume": 991.07, "close_time": 1652536799999}, {"open_time": 1652536800000, "open": 46.8449, "high": 47.0353, "low": 46.1605, "close": 46.5994, "volume": 876.6, "close_time": 1652540399999}, {"open_time": 1652540400000, "open": 46.7593, "high": 47.5526, "low": 46.2153, "close": 46.3774, "volume": 1081.3, "close_time": 1652543999999}, {"open_time": 1652544000000, "open": 46.5209, "high": 48.8519, "low": 45.9303, "close": 47.6789, "volume": 3458.39, "close_time": 1652547599999}, {"open_time": 1652547600000, "open": 47.7262, "high": 48.9652, "low": 47.4235, "close": 48.7666, "volume": 1558.83, "close_time": 1652551199999}, {"open_time": 1652551200000, "open": 48.8233, "high": 50.6873, "low": 48.6741, "close": 49.2488, "volume": 3548.12, "close_time": 1652554799999}, {"open_time": 1652554800000, "open": 49.2611, "high": 49.9146, "low": 48.7672, "close": 49.4894, "volume": 617.6, "close_time": 1652558399999}, {"open_time": 1652558400000, "open": 49.7478, "high": 50.8842, "low": 49.613, "close": 50.023, "volume": 2174.02, "close_time": 1652561999999}, {"open_time": 1652562000000, "open": 50.0227, "high": 52.2624, "low": 49.7197, "close": 50.9582, "volume": 867.59, "close_time": 1652565599999}, {"open_time": 1652565600000, "open": 51.0529, "high": 52.2461, "low": 50.8463, "close": 52.0891, "volume": 805.86, "close_time": 1652569199999}, {"open_time": 1652569200000, "open": 52.2865, "high": 52.8952, "low": 51.6795, "close": 52.4398, "volume": 2915.6, "close_time": 1652572799999}, {"open_time": 1652572800000, "open": 52.4343, "high": 52.6957, "low": 51.0487, "close": 51.0927, "volume": 1442.16, "close_time": 1652576399999}, {"open_time": 1652576400000, "open": 51.0841, "high": 51.2435, "low": 50.6623, "close": 50.8347, "volume": 934.97, "close_time": 1652579999999}, {"open_time": 1652580000000, "open": 50.8026, "high": 51.2809, "low": 49.8498, "close": 50.3283, "volume": 1396.21, "close_time": 1652583599999}, {"open_time": 1652583600000, "open": 50.3598, "high": 50.4623, "low": 49.6558, "close": 50.1858, "volume": 3649.75, "close_time": 1652587199999}, {"open_time": 1652587200000, "open": 50.1723, "high": 50.7373, "low": 50.0045, "close": 50.1483, "volume": 751.65, "close_time": 1652590799999}, {"open_time": 1652590800000, "open": 50.0719, "high": 51.4564, "low": 49.9, "close": 50.9942, "volume": 1384.87, "close_time": 1652594399999}, {"open_time": 1652594400000, "open": 51.0642, "high": 51.9854, "low": 50.7119, "close": 51.8395, "volume": 473.18, "close_time": 1652597999999}, {"open_time": 1652598000000, "open": 52.0, "high": 52.5307, "low": 51.3814, "close": 51.4314, "volume": 1275.89, "close_time": 1652601599999}, {"open_time": 1652601600000, "open": 51.3447, "high": 51.9675, "low": 50.924, "close": 51.1316, "volume": 436.33, "close_time": 1652605199999}, {"open_time": 1652605200000, "open": 51.2205, "high": 51.6565, "low": 50.8463, "close": 51.499, "volume": 960.22, "close_time": 1652608799999}, {"open_time": 1652608800000, "open": 51.6235, "high": 52.7364, "low": 51.2565, "close": 52.596, "volume": 317.8, "close_time": 1652612399999}, {"open_time": 1652612400000, "open": 52.6873, "high": 53.6478, "low": 52.1109, "close": 53.4489, "volume": 1399.74, "close_time": 1652615999999}, {"open_time": 1652616000000, "open": 53.4767, "high": 54.0802, "low": 52.6913, "close": 53.1527, "volume": 1873.8, "close_time": 1652619599999}, {"open_time": 1652619600000, "open": 53.239, "high": 53.3922, "low": 52.2801, "close": 52.7696, "volume": 914.48, "close_time": 1652623199999}, {"open_time": 1652623200000, "open": 52.8666, "high": 53.5802, "low": 52.2376, "close": 53.5802, "volume": 1225.95, "close_time": 1652626799999}, {"open_time": 1652626800000, "open": 53.5942, "high": 54.7335, "low": 52.4974, "close": 52.9106, "volume": 5218.83, "close_time": 1652630399999}, {"open_time": 1652630400000, "open": 52.9567, "high": 54.6083, "low": 52.6956, "close": 54.5749, "volume": 1864.21, "close_time": 1652633999999}, {"open_time": 1652634000000, "open": 54.4891, "high": 54.7698, "low": 54.0478, "close": 54.515, "volume": 975.68, "close_time": 1652637599999}, {"open_time": 1652637600000, "open": 54.4882, "high": 55.6587, "low": 53.8635, "close": 55.056, "volume": 1577.62, "close_time": 1652641199999}, {"open_time": 1652641200000, "open": 55.0374, "high": 55.3141, "low": 54.2894, "close": 55.068, "volume": 1847.95, "close_time": 1652644799999}, {"open_time": 1652644800000, "open": 55.3447, "high": 57.0276, "low": 55.0324, "close": 56.8358, "volume": 2180.37, "close_time": 1652648399999}, {"open_time": 1652648400000, "open": 56.924, "high": 57.9674, "low": 56.2744, "close": 57.557, "volume": 932.59, "close_time": 1652651999999}, {"open_time": 1652652000000, "open": 57.5425, "high": 58.521, "low": 56.9288, "close": 57.8288, "volume": 2847.83, "close_time": 1652655599999}, {"open_time": 1652655600000, "open": 57.7864, "high": 59.2779, "low": 57.5441, "close": 58.6569, "volume": 2427.39, "close_time": 1652659199999}, {"open_time": 1652659200000, "open": 58.8072, "high": 58.8072, "low": 56.7904, "close": 57.2531, "volume": 2545.04, "close_time": 1652662799999}, {"open_time": 1652662800000, "open": 57.22, "high": 57.3974, "low": 56.0919, "close": 56.4035, "volume": 1943.81, "close_time": 1652666399999}, {"open_time": 1652666400000, "open": 56.3788, "high": 57.3205, "low": 55.5736, "close": 56.4228, "volume": 1929.43, "close_time": 1652669999999}, {"open_time": 1652670000000, "open": 56.4942, "high": 56.5278, "low": 55.3, "close": 56.1188, "volume": 1206.96, "close_time": 1652673599999}, {"open_time": 1652673600000, "open": 56.0212, "high": 56.112, "low": 54.7968, "close": 55.5191, "volume": 2416.76, "close_time": 1652677199999}, {"open_time": 1652677200000, "open": 55.3734, "high": 56.4186, "low": 55.0922, "close": 55.5383, "volume": 806.02, "close_time": 1652680799999}, {"open_time": 1652680800000, "open": 55.4427, "high": 55.4427, "low": 53.3052, "close": 53.7502, "volume": 2782.21, "close_time": 1652684399999}, {"open_time": 1652684400000, "open": 53.7312, "high": 54.39, "low": 53.2372, "close": 53.7773, "volume": 992.83, "close_time": 1652687999999}, {"open_time": 1652688000000, "open": 53.8652, "high": 54.5603, "low": 53.6595, "close": 54.5603, "volume": 613.28, "close_time": 1652691599999}, {"open_time": 1652691600000, "open": 54.3253, "high": 54.3253, "low": 52.6383, "close": 53.0612, "volume": 2523.82, "close_time": 1652695199999}, {"open_time": 1652695200000, "open": 53.0895, "high": 55.1931, "low": 52.6092, "close": 55.0786, "volume": 7097.97, "close_time": 1652698799999}, {"open_time": 1652698800000, "open": 55.0097, "high": 55.0097, "low": 53.8163, "close": 53.8163, "volume": 1027.3, "close_time": 1652702399999}, {"open_time": 1652702400000, "open": 53.8131, "high": 55.1435, "low": 52.9513, "close": 54.4583, "volume": 2635.88, "close_time": 1652705999999}, {"open_time": 1652706000000, "open": 54.4117, "high": 55.4176, "low": 53.0612, "close": 53.0612, "volume": 2950.36, "close_time": 1652709599999}, {"open_time": 1652709600000, "open": 53.0384, "high": 54.0064, "low": 52.2376, "close": 52.2376, "volume": 3696.77, "close_time": 1652713199999}, {"open_time": 1652713200000, "open": 52.2548, "high": 53.5742, "low": 51.9295, "close": 53.3599, "volume": 2050.17, "close_time": 1652716799999}, {"open_time": 1652716800000, "open": 53.2399, "high": 53.6577, "low": 52.2801, "close": 52.7243, "volume": 1622.9, "close_time": 1652720399999}, {"open_time": 1652720400000, "open": 52.72, "high": 54.8517, "low": 52.6022, "close": 54.7089, "volume": 2658.71, "close_time": 1652723999999}, {"open_time": 1652724000000, "open": 54.6145, "high": 55.4176, "low": 54.4091, "close": 54.8996, "volume": 2172.51, "close_time": 1652727599999}, {"open_time": 1652727600000, "open": 54.9619, "high": 55.4579, "low": 53.8435, "close": 53.989, "volume": 1420.39, "close_time": 1652731199999}, {"open_time": 1652731200000, "open": 54.0563, "high": 54.9808, "low": 53.7664, "close": 54.9808, "volume": 941.76, "close_time": 1652734799999}, {"open_time": 1652734800000, "open": 55.0058, "high": 55.828, "low": 54.7009, "close": 55.0682, "volume": 831.38, "close_time": 1652738399999}, {"open_time": 1652738400000, "open": 55.102, "high": 55.5524, "low": 54.1645, "close": 54.3645, "volume": 1632.72, "close_time": 1652741999999}, {"open_time": 1652742000000, "open": 54.3183, "high": 54.5992, "low": 53.2592, "close": 53.7185, "volume": 2573.89, "close_time": 1652745599999}, {"open_time": 1652745600000, "open": 53.8553, "high": 55.1435, "low": 53.7696, "close": 55.0414, "volume": 3035.53, "close_time": 1652749199999}, {"open_time": 1652749200000, "open": 55.028, "high": 55.0666, "low": 53.8978, "close": 54.6158, "volume": 1024.61, "close_time": 1652752799999}, {"open_time": 1652752800000, "open": 54.7039, "high": 55.2163, "low": 54.3519, "close": 54.9269, "volume": 972.68, "close_time": 1652756399999}, {"open_time": 1652756400000, "open": 55.0058, "high": 56.0925, "low": 55.0058, "close": 55.7182, "volume": 939.25, "close_time": 1652759999999}, {"open_time": 1652760000000, "open": 55.7282, "high": 56.9288, "low": 55.0945, "close": 56.7284, "volume": 1500.25, "close_time": 1652763599999}, {"open_time": 1652763600000, "open": 56.5858, "high": 56.9792, "low": 56.1353, "close": 56.8599, "volume": 1314.58, "close_time": 1652767199999}, {"open_time": 1652767200000, "open": 56.8926, "high": 57.7014, "low": 56.4655, "close": 57.6067, "volume": 1490.83, "close_time": 1652770799999}, {"open_time": 1652770800000, "open": 57.6313, "high": 57.6313, "low": 55.6723, "close": 55.9297, "volume": 946.24, "close_time": 1652774399999}, {"open_time": 1652774400000, "open": 55.7746, "high": 56.9083, "low": 55.7186, "close": 56.3321, "volume": 560.75, "close_time": 1652777999999}, {"open_time": 1652778000000, "open": 56.4023, "high": 57.0929, "low": 56.3473, "close": 56.5514, "volume": 313.82, "close_time": 1652781599999}, {"open_time": 1652781600000, "open": 56.7015, "high": 56.7015, "low": 55.8902, "close": 56.0821, "volume": 325.51, "close_time": 1652785199999}, {"open_time": 1652785200000, "open": 56.3877, "high": 56.4996, "low": 55.5217, "close": 55.7091, "volume": 1276.72, "close_time": 1652788799999}, {"open_time": 1652788800000, "open": 55.6988, "high": 57.4661, "low": 55.6032, "close": 57.3899, "volume": 1388.92, "close_time": 1652792399999}, {"open_time": 1652792400000, "open": 57.3878, "high": 58.1609, "low": 56.9762, "close": 57.3167, "volume": 1892.76, "close_time": 1652795999999}, {"open_time": 1652796000000, "open": 57.358, "high": 57.4952, "low": 54.6019, "close": 54.766, "volume": 2740.0, "close_time": 1652799599999}, {"open_time": 1652799600000, "open": 54.7185, "high": 55.5601, "low": 54.2, "close": 55.0968, "volume": 4980.46, "close_time": 1652803199999}, {"open_time": 1652803200000, "open": 55.1385, "high": 55.4298, "low": 54.0338, "close": 55.1676, "volume": 3808.92, "close_time": 1652806799999}, {"open_time": 1652806800000, "open": 55.1461, "high": 55.5917, "low": 54.7851, "close": 54.8345, "volume": 2170.71, "close_time": 1652810399999}, {"open_time": 1652810400000, "open": 54.8741, "high": 55.5563, "low": 53.0612, "close": 54.4609, "volume": 2903.25, "close_time": 1652813999999}, {"open_time": 1652814000000, "open": 54.3285, "high": 56.0508, "low": 54.247, "close": 55.0613, "volume": 3844.97, "close_time": 1652817599999}, {"open_time": 1652817600000, "open": 55.036, "high": 56.2481, "low": 54.975, "close": 55.3734, "volume": 1310.13, "close_time": 1652821199999}, {"open_time": 1652821200000, "open": 55.306, "high": 56.8057, "low": 55.2837, "close": 56.3819, "volume": 2221.82, "close_time": 1652824799999}, {"open_time": 1652824800000, "open": 56.6283, "high": 57.3205, "low": 56.2744, "close": 56.5502, "volume": 1975.39, "close_time": 1652828399999}, {"open_time": 1652828400000, "open": 56.6626, "high": 57.5995, "low": 56.6626, "close": 57.1027, "volume": 2097.62, "close_time": 1652831999999}, {"open_time": 1652832000000, "open": 57.0628, "high": 57.8307, "low": 57.0628, "close": 57.3177, "volume": 1370.87, "close_time": 1652835599999}, {"open_time": 1652835600000, "open": 57.2536, "high": 57.2536, "low": 56.0544, "close": 56.0544, "volume": 1183.25, "close_time": 1652839199999}, {"open_time": 1652839200000, "open": 56.2071, "high": 56.7291, "low": 56.1183, "close": 56.67, "volume": 604.41, "close_time": 1652842799999}, {"open_time": 1652842800000, "open": 56.6311, "high": 56.6392, "low": 54.8809, "close": 55.0365, "volume": 2645.47, "close_time": 1652846399999}, {"open_time": 1652846400000, "open": 55.0196, "high": 55.7118, "low": 54.9944, "close": 55.1683, "volume": 1158.87, "close_time": 1652849999999}, {"open_time": 1652850000000, "open": 55.1692, "high": 55.9905, "low": 55.0922, "close": 55.9668, "volume": 1544.5, "close_time": 1652853599999}, {"open_time": 1652853600000, "open": 55.8967, "high": 56.2088, "low": 54.8864, "close": 54.8864, "volume": 1301.09, "close_time": 1652857199999}, {"open_time": 1652857200000, "open": 54.8696, "high": 55.4917, "low": 54.7955, "close": 55.4917, "volume": 752.06, "close_time": 1652860799999}, {"open_time": 1652860800000, "open": 55.3753, "high": 55.5106, "low": 54.4314, "close": 54.858, "volume": 529.46, "close_time": 1652864399999}, {"open_time": 1652864400000, "open": 54.7941, "high": 54.9312, "low": 54.0, "close": 54.3814, "volume": 700.66, "close_time": 1652867999999}, {"open_time": 1652868000000, "open": 54.4315, "high": 54.4997, "low": 54.0806, "close": 54.2242, "volume": 270.58, "close_time": 1652871599999}, {"open_time": 1652871600000, "open": 54.3838, "high": 54.4071, "low": 53.8018, "close": 54.198, "volume": 807.22, "close_time": 1652875199999}, {"open_time": 1652875200000, "open": 54.2801, "high": 54.3255, "low": 52.8659, "close": 53.0354, "volume": 13400.62, "close_time": 1652878799999}, {"open_time": 1652878800000, "open": 53.0355, "high": 53.3238, "low": 51.3153, "close": 51.5165, "volume": 3589.17, "close_time": 1652882399999}, {"open_time": 1652882400000, "open": 51.5499, "high": 52.2705, "low": 50.5, "close": 51.0524, "volume": 3480.76, "close_time": 1652885999999}, {"open_time": 1652886000000, "open": 51.0146, "high": 51.0807, "low": 49.6289, "close": 50.4525, "volume": 3182.09, "close_time": 1652889599999}, {"open_time": 1652889600000, "open": 50.4453, "high": 51.4094, "low": 49.8769, "close": 51.1405, "volume": 2553.69, "close_time": 1652893199999}, {"open_time": 1652893200000, "open": 51.0925, "high": 51.2829, "low": 50.4464, "close": 50.5862, "volume": 1797.29, "close_time": 1652896799999}, {"open_time": 1652896800000, "open": 50.5444, "high": 51.3607, "low": 50.0952, "close": 51.1172, "volume": 1934.25, "close_time": 1652900399999}, {"open_time": 1652900400000, "open": 51.2606, "high": 51.9577, "low": 51.1268, "close": 51.738, "volume": 1771.87, "close_time": 1652903999999}, {"open_time": 1652904000000, "open": 51.6912, "high": 51.7176, "low": 50.3549, "close": 51.0311, "volume": 1435.03, "close_time": 1652907599999}, {"open_time": 1652907600000, "open": 51.0852, "high": 51.5693, "low": 50.7051, "close": 51.0351, "volume": 375.23, "close_time": 1652911199999}, {"open_time": 1652911200000, "open": 50.8981, "high": 51.6367, "low": 50.6288, "close": 50.9385, "volume": 1089.05, "close_time": 1652914799999}, {"open_time": 1652914800000, "open": 50.9357, "high": 51.2406, "low": 49.4191, "close": 49.8964, "volume": 1318.69, "close_time": 1652918399999}, {"open_time": 1652918400000, "open": 50.0565, "high": 50.9373, "low": 49.7585, "close": 50.3771, "volume": 1349.72, "close_time": 1652921999999}, {"open_time": 1652922000000, "open": 50.4015, "high": 50.9681, "low": 48.2503, "close": 48.5776, "volume": 1512.43, "close_time": 1652925599999}, {"open_time": 1652925600000, "open": 48.6604, "high": 50.226, "low": 48.3572, "close": 50.0328, "volume": 1881.28, "close_time": 1652929199999}, {"open_time": 1652929200000, "open": 49.9204, "high": 50.9273, "low": 49.9179, "close": 50.6327, "volume": 1525.21, "close_time": 1652932799999}, {"open_time": 1652932800000, "open": 50.6466, "high": 51.445, "low": 50.5945, "close": 50.6988, "volume": 934.18, "close_time": 1652936399999}, {"open_time": 1652936400000, "open": 50.6715, "high": 50.83, "low": 50.1597, "close": 50.4041, "volume": 659.79, "close_time": 1652939999999}, {"open_time": 1652940000000, "open": 50.4294, "high": 52.1571, "low": 50.4294, "close": 52.0954, "volume": 658.84, "close_time": 1652943599999}, {"open_time": 1652943600000, "open": 52.1613, "high": 52.2443, "low": 50.7308, "close": 51.1074, "volume": 1467.26, "close_time": 1652947199999}, {"open_time": 1652947200000, "open": 51.0869, "high": 51.1905, "low": 49.5131, "close": 49.5131, "volume": 1070.79, "close_time": 1652950799999}, {"open_time": 1652950800000, "open": 49.4625, "high": 50.0038, "low": 48.2962, "close": 48.9252, "volume": 1395.37, "close_time": 1652954399999}, {"open_time": 1652954400000, "open": 48.9424, "high": 49.6013, "low": 48.3572, "close": 49.2973, "volume": 1233.61, "close_time": 1652957999999}, {"open_time": 1652958000000, "open": 49.2837, "high": 51.4943, "low": 48.7062, "close": 51.2307, "volume": 2292.6, "close_time": 1652961599999}, {"open_time": 1652961600000, "open": 51.2603, "high": 51.3182, "low": 50.3018, "close": 50.7461, "volume": 2375.48, "close_time": 1652965199999}, {"open_time": 1652965200000, "open": 50.7298, "high": 52.1953, "low": 50.3409, "close": 51.0549, "volume": 2114.59, "close_time": 1652968799999}, {"open_time": 1652968800000, "open": 51.1784, "high": 52.7945, "low": 51.1356, "close": 52.0699, "volume": 3989.0, "close_time": 1652972399999}, {"open_time": 1652972400000, "open": 52.1793, "high": 54.0137, "low": 51.8096, "close": 53.2563, "volume": 5975.19, "close_time": 1652975999999}, {"open_time": 1652976000000, "open": 53.2204, "high": 53.5424, "low": 52.6303, "close": 53.0936, "volume": 1105.68, "close_time": 1652979599999}, {"open_time": 1652979600000, "open": 53.1279, "high": 53.4699, "low": 52.3017, "close": 53.0945, "volume": 1033.92, "close_time": 1652983199999}, {"open_time": 1652983200000, "open": 53.1173, "high": 53.4058, "low": 52.491, "close": 52.5347, "volume": 871.31, "close_time": 1652986799999}, {"open_time": 1652986800000, "open": 52.7095, "high": 52.9069, "low": 51.5966, "close": 51.5966, "volume": 2463.22, "close_time": 1652990399999}, {"open_time": 1652990400000, "open": 51.5535, "high": 52.2823, "low": 51.4656, "close": 52.0837, "volume": 574.32, "close_time": 1652993999999}, {"open_time": 1652994000000, "open": 52.0501, "high": 52.5127, "low": 51.8096, "close": 51.8421, "volume": 679.54, "close_time": 1652997599999}, {"open_time": 1652997600000, "open": 51.7658, "high": 51.7658, "low": 50.739, "close": 51.3736, "volume": 730.1, "close_time": 1653001199999}, {"open_time": 1653001200000, "open": 51.4371, "high": 52.646, "low": 51.1775, "close": 52.2293, "volume": 1017.83, "close_time": 1653004799999}, {"open_time": 1653004800000, "open": 52.1609, "high": 52.3864, "low": 51.5966, "close": 52.1874, "volume": 1367.75, "close_time": 1653008399999}, {"open_time": 1653008400000, "open": 52.22, "high": 53.5243, "low": 51.8096, "close": 53.0875, "volume": 1716.34, "close_time": 1653011999999}, {"open_time": 1653012000000, "open": 53.1123, "high": 53.1123, "low": 52.067, "close": 52.4, "volume": 1645.91, "close_time": 1653015599999}, {"open_time": 1653015600000, "open": 52.3964, "high": 52.5148, "low": 51.4621, "close": 51.5055, "volume": 600.3, "close_time": 1653019199999}, {"open_time": 1653019200000, "open": 51.4494, "high": 51.9851, "low": 50.6288, "close": 51.0575, "volume": 1280.94, "close_time": 1653022799999}, {"open_time": 1653022800000, "open": 50.9924, "high": 52.0967, "low": 50.6579, "close": 52.0885, "volume": 1451.54, "close_time": 1653026399999}, {"open_time": 1653026400000, "open": 52.0587, "high": 52.2851, "low": 50.6974, "close": 51.3424, "volume": 1296.67, "close_time": 1653029999999}, {"open_time": 1653030000000, "open": 51.2869, "high": 52.3428, "low": 50.9369, "close": 52.1775, "volume": 1578.39, "close_time": 1653033599999}, {"open_time": 1653033600000, "open": 52.1395, "high": 52.8406, "low": 51.8531, "close": 52.5153, "volume": 1148.17, "close_time": 1653037199999}, {"open_time": 1653037200000, "open": 52.5401, "high": 53.1847, "low": 52.2801, "close": 52.8431, "volume": 889.94, "close_time": 1653040799999}, {"open_time": 1653040800000, "open": 52.7996, "high": 53.3896, "low": 52.7586, "close": 53.3543, "volume": 2100.97, "close_time": 1653044399999}, {"open_time": 1653044400000, "open": 53.3603, "high": 53.5904, "low": 52.406, "close": 53.2217, "volume": 1981.81, "close_time": 1653047999999}, {"open_time": 1653048000000, "open": 53.0848, "high": 53.2118, "low": 51.5382, "close": 52.216, "volume": 1095.49, "close_time": 1653051599999}, {"open_time": 1653051600000, "open": 52.1838, "high": 52.7357, "low": 51.5105, "close": 52.1247, "volume": 3939.08, "close_time": 1653055199999}, {"open_time": 1653055200000, "open": 52.1244, "high": 52.1395, "low": 50.1572, "close": 50.3247, "volume": 2239.22, "close_time": 1653058799999}, {"open_time": 1653058800000, "open": 50.3152, "high": 50.3247, "low": 49.3272, "close": 49.3884, "volume": 1689.49, "close_time": 1653062399999}, {"open_time": 1653062400000, "open": 49.4147, "high": 49.4147, "low": 47.8736, "close": 48.5364, "volume": 3012.46, "close_time": 1653065999999}, {"open_time": 1653066000000, "open": 48.3914, "high": 49.1182, "low": 47.8912, "close": 49.1182, "volume": 1351.89, "close_time": 1653069599999}, {"open_time": 1653069600000, "open": 48.9926, "high": 49.3779, "low": 48.4065, "close": 49.1969, "volume": 765.76, "close_time": 1653073199999}, {"open_time": 1653073200000, "open": 49.1449, "high": 50.2552, "low": 48.8564, "close": 50.1429, "volume": 829.62, "close_time": 1653076799999}, {"open_time": 1653076800000, "open": 50.2283, "high": 50.7295, "low": 49.7958, "close": 50.1379, "volume": 660.41, "close_time": 1653080399999}, {"open_time": 1653080400000, "open": 50.14, "high": 50.4378, "low": 49.6288, "close": 49.7086, "volume": 268.37, "close_time": 1653083999999}, {"open_time": 1653084000000, "open": 49.8799, "high": 50.3551, "low": 49.5898, "close": 49.7659, "volume": 426.5, "close_time": 1653087599999}, {"open_time": 1653087600000, "open": 49.8447, "high": 50.3408, "low": 49.3819, "close": 49.4025, "volume": 1150.04, "close_time": 1653091199999}, {"open_time": 1653091200000, "open": 49.4059, "high": 49.9448, "low": 48.8457, "close": 49.3789, "volume": 1324.6, "close_time": 1653094799999}, {"open_time": 1653094800000, "open": 49.3788, "high": 49.3788, "low": 48.4316, "close": 49.3168, "volume": 772.63, "close_time": 1653098399999}, {"open_time": 1653098400000, "open": 49.3691, "high": 49.9432, "low": 49.0407, "close": 49.6838, "volume": 852.02, "close_time": 1653101999999}, {"open_time": 1653102000000, "open": 49.7348, "high": 50.1615, "low": 49.2689, "close": 50.1349, "volume": 1540.96, "close_time": 1653105599999}, {"open_time": 1653105600000, "open": 50.1851, "high": 50.1882, "low": 49.7723, "close": 49.8916, "volume": 354.35, "close_time": 1653109199999}, {"open_time": 1653109200000, "open": 49.9725, "high": 50.029, "low": 49.4574, "close": 49.5628, "volume": 634.54, "close_time": 1653112799999}, {"open_time": 1653112800000, "open": 49.8446, "high": 49.9975, "low": 49.4625, "close": 49.9498, "volume": 459.74, "close_time": 1653116399999}, {"open_time": 1653116400000, "open": 50.0537, "high": 50.3551, "low": 49.7086, "close": 50.0502, "volume": 1042.98, "close_time": 1653119999999}, {"open_time": 1653120000000, "open": 50.0051, "high": 50.1918, "low": 49.6557, "close": 50.0119, "volume": 433.6, "close_time": 1653123599999}, {"open_time": 1653123600000, "open": 50.0565, "high": 50.101, "low": 49.5876, "close": 49.5876, "volume": 377.38, "close_time": 1653127199999}, {"open_time": 1653127200000, "open": 49.6596, "high": 49.9762, "low": 49.5496, "close": 49.73, "volume": 357.97, "close_time": 1653130799999}, {"open_time": 1653130800000, "open": 49.726, "high": 49.7932, "low": 48.984, "close": 49.3853, "volume": 548.08, "close_time": 1653134399999}, {"open_time": 1653134400000, "open": 49.4006, "high": 49.6498, "low": 49.026, "close": 49.5286, "volume": 201.63, "close_time": 1653137999999}, {"open_time": 1653138000000, "open": 49.5622, "high": 50.1265, "low": 49.5034, "close": 49.9024, "volume": 288.66, "close_time": 1653141599999}, {"open_time": 1653141600000, "open": 49.9932, "high": 50.6974, "low": 49.7317, "close": 50.6898, "volume": 877.09, "close_time": 1653145199999}, {"open_time": 1653145200000, "open": 50.7107, "high": 50.8374, "low": 50.2529, "close": 50.7088, "volume": 1095.62, "close_time": 1653148799999}, {"open_time": 1653148800000, "open": 50.7465, "high": 51.2072, "low": 50.3276, "close": 50.5948, "volume": 646.08, "close_time": 1653152399999}, {"open_time": 1653152400000, "open": 50.5261, "high": 50.7217, "low": 50.0841, "close": 50.1176, "volume": 453.36, "close_time": 1653155999999}, {"open_time": 1653156000000, "open": 50.1176, "high": 50.441, "low": 50.0432, "close": 50.2823, "volume": 279.11, "close_time": 1653159599999}, {"open_time": 1653159600000, "open": 50.5558, "high": 50.6046, "low": 49.9557, "close": 50.2674, "volume": 348.02, "close_time": 1653163199999}, {"open_time": 1653163200000, "open": 50.2892, "high": 50.4021, "low": 49.8184, "close": 50.0054, "volume": 243.16, "close_time": 1653166799999}, {"open_time": 1653166800000, "open": 50.0362, "high": 50.1815, "low": 49.5609, "close": 49.5609, "volume": 266.79, "close_time": 1653170399999}, {"open_time": 1653170400000, "open": 49.5496, "high": 50.241, "low": 49.4872, "close": 50.241, "volume": 477.03, "close_time": 1653173999999}, {"open_time": 1653174000000, "open": 50.3055, "high": 50.6046, "low": 50.1847, "close": 50.315, "volume": 544.8, "close_time": 1653177599999}, {"open_time": 1653177600000, "open": 50.2975, "high": 50.736, "low": 50.2363, "close": 50.565, "volume": 250.99, "close_time": 1653181199999}, {"open_time": 1653181200000, "open": 50.6046, "high": 50.683, "low": 50.3469, "close": 50.4316, "volume": 388.49, "close_time": 1653184799999}, {"open_time": 1653184800000, "open": 50.4304, "high": 50.4304, "low": 49.9206, "close": 50.1798, "volume": 524.07, "close_time": 1653188399999}, {"open_time": 1653188400000, "open": 50.1239, "high": 50.4346, "low": 49.9808, "close": 50.1557, "volume": 325.7, "close_time": 1653191999999}, {"open_time": 1653192000000, "open": 50.0973, "high": 50.1137, "low": 49.6928, "close": 49.9881, "volume": 299.75, "close_time": 1653195599999}, {"open_time": 1653195600000, "open": 49.9607, "high": 50.4133, "low": 49.9261, "close": 50.0488, "volume": 425.33, "close_time": 1653199199999}, {"open_time": 1653199200000, "open": 50.1034, "high": 50.5244, "low": 50.0301, "close": 50.3154, "volume": 1348.13, "close_time": 1653202799999}, {"open_time": 1653202800000, "open": 50.3869, "high": 50.4036, "low": 49.8783, "close": 50.1911, "volume": 980.49, "close_time": 1653206399999}, {"open_time": 1653206400000, "open": 50.3306, "high": 50.7205, "low": 50.2548, "close": 50.5951, "volume": 457.42, "close_time": 1653209999999}, {"open_time": 1653210000000, "open": 50.6107, "high": 51.6387, "low": 50.5116, "close": 51.6387, "volume": 1071.31, "close_time": 1653213599999}, {"open_time": 1653213600000, "open": 51.6012, "high": 51.9359, "low": 51.2797, "close": 51.6317, "volume": 1148.13, "close_time": 1653217199999}, {"open_time": 1653217200000, "open": 51.7116, "high": 51.8456, "low": 51.2383, "close": 51.4667, "volume": 364.81, "close_time": 1653220799999}, {"open_time": 1653220800000, "open": 51.5001, "high": 51.9577, "low": 51.5001, "close": 51.7573, "volume": 677.99, "close_time": 1653224399999}, {"open_time": 1653224400000, "open": 51.7585, "high": 51.7585, "low": 51.364, "close": 51.5246, "volume": 779.72, "close_time": 1653227999999}, {"open_time": 1653228000000, "open": 51.5215, "high": 52.8648, "low": 51.3631, "close": 52.2187, "volume": 1953.62, "close_time": 1653231599999}, {"open_time": 1653231600000, "open": 52.2908, "high": 52.3232, "low": 51.3991, "close": 51.7727, "volume": 1495.52, "close_time": 1653235199999}, {"open_time": 1653235200000, "open": 51.8703, "high": 51.9051, "low": 51.2109, "close": 51.6632, "volume": 701.91, "close_time": 1653238799999}, {"open_time": 1653238800000, "open": 51.5958, "high": 52.2024, "low": 51.4336, "close": 51.4336, "volume": 807.22, "close_time": 1653242399999}, {"open_time": 1653242400000, "open": 51.4081, "high": 51.6824, "low": 51.2004, "close": 51.5641, "volume": 572.21, "close_time": 1653245999999}, {"open_time": 1653246000000, "open": 51.6371, "high": 51.8403, "low": 51.3414, "close": 51.3414, "volume": 478.07, "close_time": 1653249599999}, {"open_time": 1653249600000, "open": 51.4058, "high": 52.4314, "low": 51.3741, "close": 51.8531, "volume": 645.18, "close_time": 1653253199999}, {"open_time": 1653253200000, "open": 51.8594, "high": 52.1123, "low": 51.6907, "close": 51.7201, "volume": 337.95, "close_time": 1653256799999}, {"open_time": 1653256800000, "open": 51.7854, "high": 53.0406, "low": 51.7854, "close": 52.485, "volume": 921.8, "close_time": 1653260399999}, {"open_time": 1653260400000, "open": 52.5321, "high": 53.1691, "low": 52.4292, "close": 52.4857, "volume": 622.23, "close_time": 1653263999999}, {"open_time": 1653264000000, "open": 52.4721, "high": 53.1279, "low": 52.2376, "close": 52.7341, "volume": 751.45, "close_time": 1653267599999}, {"open_time": 1653267600000, "open": 52.7123, "high": 52.7627, "low": 52.1433, "close": 52.2796, "volume": 427.43, "close_time": 1653271199999}, {"open_time": 1653271200000, "open": 52.2072, "high": 52.2072, "low": 51.8396, "close": 52.0178, "volume": 627.89, "close_time": 1653274799999}, {"open_time": 1653274800000, "open": 52.216, "high": 52.3719, "low": 51.9259, "close": 52.2013, "volume": 416.17, "close_time": 1653278399999}, {"open_time": 1653278400000, "open": 52.1812, "high": 52.4988, "low": 51.9692, "close": 52.0045, "volume": 791.28, "close_time": 1653281999999}, {"open_time": 1653282000000, "open": 51.9879, "high": 52.4756, "low": 51.9181, "close": 52.4385, "volume": 1079.2, "close_time": 1653285599999}, {"open_time": 1653285600000, "open": 52.4013, "high": 53.1279, "low": 52.4013, "close": 52.9098, "volume": 486.57, "close_time": 1653289199999}, {"open_time": 1653289200000, "open": 53.1587, "high": 54.3366, "low": 52.9103, "close": 53.5272, "volume": 1750.21, "close_time": 1653292799999}, {"open_time": 1653292800000, "open": 53.5678, "high": 53.9636, "low": 53.2153, "close": 53.3559, "volume": 710.85, "close_time": 1653296399999}, {"open_time": 1653296400000, "open": 53.3863, "high": 53.793, "low": 52.9959, "close": 53.6862, "volume": 823.4, "close_time": 1653299999999}, {"open_time": 1653300000000, "open": 53.6631, "high": 54.0137, "low": 53.633, "close": 53.9841, "volume": 623.83, "close_time": 1653303599999}, {"open_time": 1653303600000, "open": 53.9831, "high": 54.6649, "low": 53.8163, "close": 54.0174, "volume": 1332.35, "close_time": 1653307199999}, {"open_time": 1653307200000, "open": 54.0237, "high": 54.5992, "low": 53.6383, "close": 53.6554, "volume": 1645.19, "close_time": 1653310799999}, {"open_time": 1653310800000, "open": 53.6561, "high": 54.0137, "low": 52.8954, "close": 53.4011, "volume": 3890.84, "close_time": 1653314399999}, {"open_time": 1653314400000, "open": 53.3539, "high": 53.3562, "low": 52.2616, "close": 53.0485, "volume": 2876.9, "close_time": 1653317999999}, {"open_time": 1653318000000, "open": 52.9801, "high": 54.193, "low": 52.969, "close": 53.8651, "volume": 2701.11, "close_time": 1653321599999}, {"open_time": 1653321600000, "open": 53.8425, "high": 54.4303, "low": 53.3436, "close": 53.6686, "volume": 4797.83, "close_time": 1653325199999}, {"open_time": 1653325200000, "open": 53.6377, "high": 53.6377, "low": 52.8298, "close": 52.9692, "volume": 1439.55, "close_time": 1653328799999}, {"open_time": 1653328800000, "open": 52.8947, "high": 53.2167, "low": 51.7336, "close": 52.0331, "volume": 4284.53, "close_time": 1653332399999}, {"open_time": 1653332400000, "open": 52.0153, "high": 52.0364, "low": 50.0816, "close": 50.0816, "volume": 7887.57, "close_time": 1653335999999}, {"open_time": 1653336000000, "open": 50.0458, "high": 50.9071, "low": 49.7908, "close": 50.8982, "volume": 4142.59, "close_time": 1653339599999}, {"open_time": 1653339600000, "open": 50.8993, "high": 51.0047, "low": 50.2298, "close": 50.2298, "volume": 470.09, "close_time": 1653343199999}, {"open_time": 1653343200000, "open": 50.2269, "high": 50.2269, "low": 48.8854, "close": 49.2778, "volume": 969.23, "close_time": 1653346799999}, {"open_time": 1653346800000, "open": 49.1469, "high": 49.3177, "low": 48.6203, "close": 49.0741, "volume": 1795.48, "close_time": 1653350399999}, {"open_time": 1653350400000, "open": 49.1291, "high": 49.7288, "low": 48.8887, "close": 49.3391, "volume": 1957.35, "close_time": 1653353999999}, {"open_time": 1653354000000, "open": 49.3173, "high": 49.8109, "low": 49.1549, "close": 49.6706, "volume": 1370.54, "close_time": 1653357599999}, {"open_time": 1653357600000, "open": 49.6413, "high": 49.8328, "low": 49.5152, "close": 49.7454, "volume": 974.99, "close_time": 1653361199999}, {"open_time": 1653361200000, "open": 49.6618, "high": 49.9796, "low": 49.6185, "close": 49.8582, "volume": 513.13, "close_time": 1653364799999}, {"open_time": 1653364800000, "open": 49.8807, "high": 50.3249, "low": 49.6181, "close": 49.8057, "volume": 1766.24, "close_time": 1653368399999}, {"open_time": 1653368400000, "open": 49.8285, "high": 50.1782, "low": 49.6571, "close": 49.73, "volume": 1735.62, "close_time": 1653371999999}, {"open_time": 1653372000000, "open": 49.7332, "high": 50.0458, "low": 49.4381, "close": 49.6677, "volume": 851.26, "close_time": 1653375599999}, {"open_time": 1653375600000, "open": 49.6597, "high": 49.9369, "low": 49.5044, "close": 49.9041, "volume": 765.38, "close_time": 1653379199999}, {"open_time": 1653379200000, "open": 49.852, "high": 49.9152, "low": 48.8945, "close": 48.9156, "volume": 551.02, "close_time": 1653382799999}, {"open_time": 1653382800000, "open": 48.8921, "high": 49.4635, "low": 48.7236, "close": 49.367, "volume": 1356.19, "close_time": 1653386399999}, {"open_time": 1653386400000, "open": 49.3496, "high": 49.6372, "low": 49.2122, "close": 49.6372, "volume": 391.82, "close_time": 1653389999999}, {"open_time": 1653390000000, "open": 49.6498, "high": 49.8993, "low": 49.2192, "close": 49.5328, "volume": 1164.7, "close_time": 1653393599999}, {"open_time": 1653393600000, "open": 49.4667, "high": 49.6899, "low": 49.1125, "close": 49.3945, "volume": 447.97, "close_time": 1653397199999}, {"open_time": 1653397200000, "open": 49.3555, "high": 49.3673, "low": 47.7125, "close": 47.9635, "volume": 2115.65, "close_time": 1653400799999}, {"open_time": 1653400800000, "open": 47.8955, "high": 48.473, "low": 47.1249, "close": 48.3688, "volume": 2433.3, "close_time": 1653404399999}, {"open_time": 1653404400000, "open": 48.2452, "high": 50.5599, "low": 48.2452, "close": 50.1182, "volume": 2506.44, "close_time": 1653407999999}, {"open_time": 1653408000000, "open": 50.0654, "high": 50.8121, "low": 49.1679, "close": 49.593, "volume": 2364.86, "close_time": 1653411599999}, {"open_time": 1653411600000, "open": 49.5479, "high": 49.5479, "low": 48.5771, "close": 49.5374, "volume": 1272.58, "close_time": 1653415199999}, {"open_time": 1653415200000, "open": 49.4598, "high": 49.7753, "low": 48.7943, "close": 48.9677, "volume": 1388.36, "close_time": 1653418799999}, {"open_time": 1653418800000, "open": 49.0407, "high": 49.6025, "low": 48.6695, "close": 49.1131, "volume": 741.47, "close_time": 1653422399999}, {"open_time": 1653422400000, "open": 49.026, "high": 49.4887, "low": 48.7541, "close": 49.3706, "volume": 743.2, "close_time": 1653425999999}, {"open_time": 1653426000000, "open": 49.432, "high": 49.8964, "low": 49.2315, "close": 49.641, "volume": 878.55, "close_time": 1653429599999}, {"open_time": 1653429600000, "open": 49.7136, "high": 49.8519, "low": 49.4143, "close": 49.5956, "volume": 501.69, "close_time": 1653433199999}, {"open_time": 1653433200000, "open": 49.655, "high": 50.1313, "low": 49.4982, "close": 49.6749, "volume": 722.75, "close_time": 1653436799999}, {"open_time": 1653436800000, "open": 49.6455, "high": 49.804, "low": 49.1281, "close": 49.3339, "volume": 278.26, "close_time": 1653440399999}, {"open_time": 1653440400000, "open": 49.2225, "high": 49.8328, "low": 49.059, "close": 49.831, "volume": 467.53, "close_time": 1653443999999}, {"open_time": 1653444000000, "open": 49.8596, "high": 50.5558, "low": 49.5131, "close": 50.3171, "volume": 844.83, "close_time": 1653447599999}, {"open_time": 1653447600000, "open": 50.4747, "high": 50.5235, "low": 49.8363, "close": 50.2692, "volume": 1086.23, "close_time": 1653451199999}, {"open_time": 1653451200000, "open": 50.2697, "high": 50.2697, "low": 49.5663, "close": 49.6318, "volume": 788.69, "close_time": 1653454799999}, {"open_time": 1653454800000, "open": 49.6782, "high": 49.9054, "low": 49.0849, "close": 49.0849, "volume": 325.84, "close_time": 1653458399999}, {"open_time": 1653458400000, "open": 49.2325, "high": 49.3206, "low": 48.5771, "close": 49.122, "volume": 372.4, "close_time": 1653461999999}, {"open_time": 1653462000000, "open": 49.0633, "high": 49.3691, "low": 48.7842, "close": 48.7842, "volume": 143.03, "close_time": 1653465599999}, {"open_time": 1653465600000, "open": 48.7541, "high": 49.3691, "low": 48.4216, "close": 49.2946, "volume": 257.09, "close_time": 1653469199999}, {"open_time": 1653469200000, "open": 49.3392, "high": 49.3392, "low": 48.7842, "close": 49.2343, "volume": 74.91, "close_time": 1653472799999}, {"open_time": 1653472800000, "open": 49.1916, "high": 49.1916, "low": 48.5124, "close": 48.5124, "volume": 179.69, "close_time": 1653476399999}, {"open_time": 1653476400000, "open": 48.4904, "high": 48.56, "low": 47.5931, "close": 47.7142, "volume": 811.49, "close_time": 1653479999999}, {"open_time": 1653480000000, "open": 47.6015, "high": 48.2105, "low": 47.5882, "close": 48.0715, "volume": 1098.37, "close_time": 1653483599999}, {"open_time": 1653483600000, "open": 48.0983, "high": 48.6423, "low": 47.7738, "close": 48.473, "volume": 965.45, "close_time": 1653487199999}, {"open_time": 1653487200000, "open": 48.4122, "high": 48.8795, "low": 48.2068, "close": 48.4754, "volume": 589.76, "close_time": 1653490799999}, {"open_time": 1653490800000, "open": 48.4594, "high": 48.6109, "low": 47.8831, "close": 48.2397, "volume": 1449.52, "close_time": 1653494399999}, {"open_time": 1653494400000, "open": 48.189, "high": 48.3194, "low": 47.829, "close": 48.1331, "volume": 334.87, "close_time": 1653497999999}, {"open_time": 1653498000000, "open": 48.056, "high": 48.5191, "low": 47.9628, "close": 48.4407, "volume": 534.86, "close_time": 1653501599999}, {"open_time": 1653501600000, "open": 48.356, "high": 49.0101, "low": 47.8736, "close": 48.7938, "volume": 1931.92, "close_time": 1653505199999}, {"open_time": 1653505200000, "open": 48.7235, "high": 49.1268, "low": 48.2719, "close": 48.31, "volume": 589.27, "close_time": 1653508799999}, {"open_time": 1653508800000, "open": 48.28, "high": 48.6975, "low": 48.1472, "close": 48.6061, "volume": 334.83, "close_time": 1653512399999}, {"open_time": 1653512400000, "open": 48.6358, "high": 48.813, "low": 48.4315, "close": 48.6759, "volume": 577.52, "close_time": 1653515999999}, {"open_time": 1653516000000, "open": 48.6868, "high": 48.8846, "low": 48.3917, "close": 48.6717, "volume": 392.0, "close_time": 1653519599999}, {"open_time": 1653519600000, "open": 48.697, "high": 48.697, "low": 47.8646, "close": 47.9613, "volume": 535.82, "close_time": 1653523199999}, {"open_time": 1653523200000, "open": 47.9454, "high": 48.6423, "low": 47.8877, "close": 48.4456, "volume": 533.1, "close_time": 1653526799999}, {"open_time": 1653526800000, "open": 48.4503, "high": 48.5378, "low": 47.9888, "close": 48.0478, "volume": 694.82, "close_time": 1653530399999}, {"open_time": 1653530400000, "open": 48.0519, "high": 48.556, "low": 48.0519, "close": 48.3549, "volume": 407.61, "close_time": 1653533999999}, {"open_time": 1653534000000, "open": 48.2039, "high": 48.279, "low": 47.8711, "close": 48.227, "volume": 212.96, "close_time": 1653537599999}, {"open_time": 1653537600000, "open": 48.212, "high": 48.3238, "low": 47.58, "close": 47.7338, "volume": 492.51, "close_time": 1653541199999}, {"open_time": 1653541200000, "open": 47.7429, "high": 48.008, "low": 46.4604, "close": 46.7484, "volume": 1367.82, "close_time": 1653544799999}, {"open_time": 1653544800000, "open": 46.8051, "high": 46.8245, "low": 45.9063, "close": 46.4094, "volume": 894.56, "close_time": 1653548399999}, {"open_time": 1653548400000, "open": 46.4284, "high": 46.4581, "low": 45.5274, "close": 46.3911, "volume": 699.6, "close_time": 1653551999999}, {"open_time": 1653552000000, "open": 46.3948, "high": 46.4657, "low": 43.8441, "close": 44.1626, "volume": 3714.49, "close_time": 1653555599999}, {"open_time": 1653555600000, "open": 44.1309, "high": 44.5009, "low": 43.7491, "close": 44.1778, "volume": 1055.27, "close_time": 1653559199999}, {"open_time": 1653559200000, "open": 44.1805, "high": 44.4501, "low": 43.9417, "close": 44.0793, "volume": 643.76, "close_time": 1653562799999}, {"open_time": 1653562800000, "open": 44.0301, "high": 44.1674, "low": 43.2067, "close": 43.7333, "volume": 1819.51, "close_time": 1653566399999}, {"open_time": 1653566400000, "open": 43.7228, "high": 44.2672, "low": 43.3142, "close": 43.6081, "volume": 1450.95, "close_time": 1653569999999}, {"open_time": 1653570000000, "open": 43.5899, "high": 44.3337, "low": 41.7102, "close": 44.1324, "volume": 5410.41, "close_time": 1653573599999}, {"open_time": 1653573600000, "open": 44.2008, "high": 45.4256, "low": 44.1165, "close": 45.0085, "volume": 2906.91, "close_time": 1653577199999}, {"open_time": 1653577200000, "open": 45.095, "high": 45.8476, "low": 44.7153, "close": 45.1274, "volume": 2139.55, "close_time": 1653580799999}, {"open_time": 1653580800000, "open": 45.1192, "high": 46.6732, "low": 45.0653, "close": 45.6349, "volume": 1872.65, "close_time": 1653584399999}, {"open_time": 1653584400000, "open": 45.7208, "high": 46.0115, "low": 45.3736, "close": 45.9125, "volume": 987.7, "close_time": 1653587999999}, {"open_time": 1653588000000, "open": 45.8625, "high": 45.8702, "low": 44.4644, "close": 44.5673, "volume": 2027.1, "close_time": 1653591599999}, {"open_time": 1653591600000, "open": 44.5577, "high": 44.6379, "low": 43.9535, "close": 44.0537, "volume": 1700.22, "close_time": 1653595199999}, {"open_time": 1653595200000, "open": 44.0256, "high": 44.6716, "low": 43.8545, "close": 44.1634, "volume": 823.62, "close_time": 1653598799999}, {"open_time": 1653598800000, "open": 44.1786, "high": 44.7535, "low": 44.1786, "close": 44.2946, "volume": 643.97, "close_time": 1653602399999}, {"open_time": 1653602400000, "open": 44.2632, "high": 44.8235, "low": 43.9224, "close": 44.0001, "volume": 614.51, "close_time": 1653605999999}, {"open_time": 1653606000000, "open": 43.9601, "high": 44.2672, "low": 43.3264, "close": 43.4356, "volume": 1793.7, "close_time": 1653609599999}, {"open_time": 1653609600000, "open": 43.504, "high": 43.934, "low": 43.0323, "close": 43.3225, "volume": 1670.91, "close_time": 1653613199999}, {"open_time": 1653613200000, "open": 43.2584, "high": 43.4418, "low": 41.4839, "close": 41.732, "volume": 1772.86, "close_time": 1653616799999}, {"open_time": 1653616800000, "open": 41.732, "high": 43.0383, "low": 41.222, "close": 42.2217, "volume": 2783.46, "close_time": 1653620399999}, {"open_time": 1653620400000, "open": 42.1688, "high": 43.2525, "low": 42.1688, "close": 42.7206, "volume": 1298.8, "close_time": 1653623999999}, {"open_time": 1653624000000, "open": 42.7042, "high": 42.8707, "low": 41.3705, "close": 41.4748, "volume": 1169.45, "close_time": 1653627599999}, {"open_time": 1653627600000, "open": 41.5164, "high": 41.6813, "low": 40.0, "close": 40.5204, "volume": 2566.59, "close_time": 1653631199999}, {"open_time": 1653631200000, "open": 40.5383, "high": 41.4801, "low": 40.0841, "close": 41.3785, "volume": 1161.7, "close_time": 1653634799999}, {"open_time": 1653634800000, "open": 41.4289, "high": 41.8898, "low": 41.0092, "close": 41.0092, "volume": 1144.93, "close_time": 1653638399999}, {"open_time": 1653638400000, "open": 41.0152, "high": 41.5744, "low": 40.5544, "close": 40.8593, "volume": 893.03, "close_time": 1653641999999}, {"open_time": 1653642000000, "open": 40.7784, "high": 41.3798, "low": 40.6675, "close": 41.2888, "volume": 428.53, "close_time": 1653645599999}, {"open_time": 1653645600000, "open": 41.3265, "high": 41.7309, "low": 40.5977, "close": 40.6833, "volume": 575.36, "close_time": 1653649199999}, {"open_time": 1653649200000, "open": 40.6963, "high": 42.2331, "low": 40.6899, "close": 41.6033, "volume": 1089.42, "close_time": 1653652799999}, {"open_time": 1653652800000, "open": 41.5463, "high": 43.1797, "low": 41.2885, "close": 42.9504, "volume": 2195.25, "close_time": 1653656399999}, {"open_time": 1653656400000, "open": 42.9479, "high": 43.5861, "low": 42.4183, "close": 43.4392, "volume": 664.75, "close_time": 1653659999999}, {"open_time": 1653660000000, "open": 43.443, "high": 43.5274, "low": 41.8957, "close": 42.3671, "volume": 850.11, "close_time": 1653663599999}, {"open_time": 1653663600000, "open": 42.1625, "high": 42.8324, "low": 41.8527, "close": 42.162, "volume": 711.19, "close_time": 1653667199999}, {"open_time": 1653667200000, "open": 42.1586, "high": 42.3545, "low": 41.5, "close": 41.7921, "volume": 649.95, "close_time": 1653670799999}, {"open_time": 1653670800000, "open": 41.682, "high": 42.1892, "low": 40.8855, "close": 40.9698, "volume": 1115.36, "close_time": 1653674399999}, {"open_time": 1653674400000, "open": 40.9832, "high": 41.4089, "low": 40.4664, "close": 41.0178, "volume": 1683.44, "close_time": 1653677999999}, {"open_time": 1653678000000, "open": 41.0372, "high": 42.3055, "low": 40.6066, "close": 41.7691, "volume": 1413.16, "close_time": 1653681599999}, {"open_time": 1653681600000, "open": 41.7732, "high": 42.572, "low": 41.6493, "close": 41.876, "volume": 1437.06, "close_time": 1653685199999}, {"open_time": 1653685200000, "open": 41.8903, "high": 42.1241, "low": 41.4822, "close": 41.6604, "volume": 3272.47, "close_time": 1653688799999}, {"open_time": 1653688800000, "open": 41.4425, "high": 41.8825, "low": 41.277, "close": 41.3986, "volume": 149.46, "close_time": 1653692399999}, {"open_time": 1653692400000, "open": 41.3653, "high": 41.4034, "low": 40.5478, "close": 41.1564, "volume": 944.12, "close_time": 1653695999999}, {"open_time": 1653696000000, "open": 41.1696, "high": 42.0502, "low": 41.1612, "close": 42.0502, "volume": 882.95, "close_time": 1653699599999}, {"open_time": 1653699600000, "open": 42.0392, "high": 42.4432, "low": 41.0311, "close": 41.0609, "volume": 1207.77, "close_time": 1653703199999}, {"open_time": 1653703200000, "open": 41.0386, "high": 41.4034, "low": 40.364, "close": 40.7947, "volume": 2981.92, "close_time": 1653706799999}, {"open_time": 1653706800000, "open": 40.7094, "high": 41.4034, "low": 40.4235, "close": 41.3243, "volume": 1131.52, "close_time": 1653710399999}, {"open_time": 1653710400000, "open": 41.316, "high": 41.643, "low": 41.0748, "close": 41.4842, "volume": 995.2, "close_time": 1653713999999}, {"open_time": 1653714000000, "open": 41.502, "high": 42.162, "low": 41.3461, "close": 42.1064, "volume": 1572.43, "close_time": 1653717599999}, {"open_time": 1653717600000, "open": 42.0962, "high": 42.1144, "low": 41.715, "close": 41.8893, "volume": 698.53, "close_time": 1653721199999}, {"open_time": 1653721200000, "open": 41.8709, "high": 41.9385, "low": 41.488, "close": 41.715, "volume": 458.81, "close_time": 1653724799999}, {"open_time": 1653724800000, "open": 41.7212, "high": 41.7952, "low": 41.3312, "close": 41.5548, "volume": 565.49, "close_time": 1653728399999}, {"open_time": 1653728400000, "open": 41.3813, "high": 41.5426, "low": 41.2366, "close": 41.3798, "volume": 432.96, "close_time": 1653731999999}, {"open_time": 1653732000000, "open": 41.4566, "high": 41.6725, "low": 41.1484, "close": 41.472, "volume": 411.88, "close_time": 1653735599999}, {"open_time": 1653735600000, "open": 41.4311, "high": 41.9758, "low": 41.3299, "close": 41.6143, "volume": 1992.03, "close_time": 1653739199999}, {"open_time": 1653739200000, "open": 41.5664, "high": 42.1892, "low": 41.4822, "close": 42.0502, "volume": 704.58, "close_time": 1653742799999}, {"open_time": 1653742800000, "open": 42.069, "high": 42.4432, "low": 41.9285, "close": 42.3167, "volume": 1290.5, "close_time": 1653746399999}, {"open_time": 1653746400000, "open": 42.3393, "high": 42.6243, "low": 41.8268, "close": 41.9428, "volume": 847.44, "close_time": 1653749999999}, {"open_time": 1653750000000, "open": 41.9299, "high": 43.4631, "low": 41.8543, "close": 43.0185, "volume": 1495.72, "close_time": 1653753599999}, {"open_time": 1653753600000, "open": 42.9954, "high": 43.7262, "low": 42.804, "close": 42.9172, "volume": 1314.84, "close_time": 1653757199999}, {"open_time": 1653757200000, "open": 42.8702, "high": 43.0509, "low": 42.5664, "close": 42.9979, "volume": 1259.36, "close_time": 1653760799999}, {"open_time": 1653760800000, "open": 43.0024, "high": 43.7262, "low": 42.9785, "close": 43.7072, "volume": 671.07, "close_time": 1653764399999}, {"open_time": 1653764400000, "open": 43.738, "high": 44.7099, "low": 43.488, "close": 44.4, "volume": 796.43, "close_time": 1653767999999}, {"open_time": 1653768000000, "open": 44.3809, "high": 44.4121, "low": 43.9224, "close": 44.1868, "volume": 730.16, "close_time": 1653771599999}, {"open_time": 1653771600000, "open": 44.1967, "high": 44.385, "low": 43.757, "close": 43.9743, "volume": 339.72, "close_time": 1653775199999}, {"open_time": 1653775200000, "open": 43.9684, "high": 44.3337, "low": 43.6666, "close": 44.0821, "volume": 315.46, "close_time": 1653778799999}, {"open_time": 1653778800000, "open": 44.0558, "high": 45.0465, "low": 43.9528, "close": 44.2838, "volume": 1042.59, "close_time": 1653782399999}, {"open_time": 1653782400000, "open": 44.2723, "high": 44.4339, "low": 43.8976, "close": 44.0635, "volume": 544.3, "close_time": 1653785999999}, {"open_time": 1653786000000, "open": 43.9663, "high": 44.267, "low": 42.9232, "close": 43.2182, "volume": 1492.95, "close_time": 1653789599999}, {"open_time": 1653789600000, "open": 43.2041, "high": 43.2041, "low": 42.1831, "close": 42.3213, "volume": 1572.34, "close_time": 1653793199999}, {"open_time": 1653793200000, "open": 42.235, "high": 42.5224, "low": 42.2104, "close": 42.3854, "volume": 755.73, "close_time": 1653796799999}, {"open_time": 1653796800000, "open": 42.3971, "high": 42.4738, "low": 41.8396, "close": 41.9589, "volume": 1137.11, "close_time": 1653800399999}, {"open_time": 1653800400000, "open": 41.998, "high": 42.4431, "low": 41.8964, "close": 42.3983, "volume": 809.38, "close_time": 1653803999999}, {"open_time": 1653804000000, "open": 42.4432, "high": 42.6094, "low": 42.2686, "close": 42.572, "volume": 278.69, "close_time": 1653807599999}, {"open_time": 1653807600000, "open": 42.604, "high": 42.6302, "low": 42.3364, "close": 42.3364, "volume": 151.83, "close_time": 1653811199999}, {"open_time": 1653811200000, "open": 42.4075, "high": 43.5628, "low": 42.3604, "close": 42.9813, "volume": 1242.95, "close_time": 1653814799999}, {"open_time": 1653814800000, "open": 42.9891, "high": 43.0841, "low": 42.3578, "close": 42.4715, "volume": 963.58, "close_time": 1653818399999}, {"open_time": 1653818400000, "open": 42.5132, "high": 43.391, "low": 42.5132, "close": 43.3774, "volume": 1014.91, "close_time": 1653821999999}, {"open_time": 1653822000000, "open": 43.4144, "high": 44.1614, "low": 43.332, "close": 44.1212, "volume": 526.65, "close_time": 1653825599999}, {"open_time": 1653825600000, "open": 44.0895, "high": 45.2219, "low": 44.0619, "close": 44.9261, "volume": 1575.75, "close_time": 1653829199999}, {"open_time": 1653829200000, "open": 45.0591, "high": 45.6178, "low": 44.6652, "close": 44.8888, "volume": 1848.74, "close_time": 1653832799999}, {"open_time": 1653832800000, "open": 44.9614, "high": 45.3426, "low": 44.5577, "close": 44.5838, "volume": 997.31, "close_time": 1653836399999}, {"open_time": 1653836400000, "open": 44.5332, "high": 44.8942, "low": 44.3458, "close": 44.6655, "volume": 1255.27, "close_time": 1653839999999}, {"open_time": 1653840000000, "open": 44.6854, "high": 45.2846, "low": 44.6321, "close": 44.9551, "volume": 1241.99, "close_time": 1653843599999}, {"open_time": 1653843600000, "open": 44.9211, "high": 44.9401, "low": 44.3934, "close": 44.6094, "volume": 862.97, "close_time": 1653847199999}, {"open_time": 1653847200000, "open": 44.6, "high": 44.8793, "low": 44.3081, "close": 44.5539, "volume": 1533.08, "close_time": 1653850799999}, {"open_time": 1653850800000, "open": 44.5377, "high": 44.5974, "low": 44.0069, "close": 44.1831, "volume": 1624.21, "close_time": 1653854399999}, {"open_time": 1653854400000, "open": 44.2252, "high": 44.5229, "low": 44.1916, "close": 44.2632, "volume": 731.45, "close_time": 1653857999999}, {"open_time": 1653858000000, "open": 44.3022, "high": 44.7319, "low": 44.2377, "close": 44.6436, "volume": 703.92, "close_time": 1653861599999}, {"open_time": 1653861600000, "open": 44.6692, "high": 45.1179, "low": 44.4384, "close": 44.9366, "volume": 990.64, "close_time": 1653865199999}, {"open_time": 1653865200000, "open": 44.8149, "high": 45.1179, "low": 44.7799, "close": 44.9332, "volume": 466.15, "close_time": 1653868799999}, {"open_time": 1653868800000, "open": 44.9956, "high": 44.9956, "low": 44.2918, "close": 44.3598, "volume": 549.79, "close_time": 1653872399999}, {"open_time": 1653872400000, "open": 44.3814, "high": 45.8483, "low": 44.3814, "close": 45.7721, "volume": 1623.01, "close_time": 1653875999999}, {"open_time": 1653876000000, "open": 45.7767, "high": 46.6694, "low": 45.7396, "close": 46.2022, "volume": 2323.02, "close_time": 1653879599999}, {"open_time": 1653879600000, "open": 46.2838, "high": 46.4565, "low": 45.6422, "close": 45.9628, "volume": 6381.04, "close_time": 1653883199999}, {"open_time": 1653883200000, "open": 45.9792, "high": 46.014, "low": 45.5068, "close": 45.7811, "volume": 3686.75, "close_time": 1653886799999}, {"open_time": 1653886800000, "open": 45.7683, "high": 46.4835, "low": 45.7008, "close": 46.4835, "volume": 966.74, "close_time": 1653890399999}, {"open_time": 1653890400000, "open": 46.4269, "high": 47.0745, "low": 46.268, "close": 46.519, "volume": 2621.46, "close_time": 1653893999999}, {"open_time": 1653894000000, "open": 46.615, "high": 47.3699, "low": 46.552, "close": 47.0746, "volume": 697.44, "close_time": 1653897599999}, {"open_time": 1653897600000, "open": 47.1963, "high": 47.1963, "low": 46.6236, "close": 46.8251, "volume": 309.19, "close_time": 1653901199999}, {"open_time": 1653901200000, "open": 46.7628, "high": 46.8081, "low": 46.2638, "close": 46.5197, "volume": 1020.75, "close_time": 1653904799999}, {"open_time": 1653904800000, "open": 46.6565, "high": 46.7152, "low": 45.9871, "close": 45.9871, "volume": 626.01, "close_time": 1653908399999}, {"open_time": 1653908400000, "open": 45.9968, "high": 46.3107, "low": 45.8988, "close": 46.0646, "volume": 239.92, "close_time": 1653911999999}, {"open_time": 1653912000000, "open": 46.033, "high": 46.6382, "low": 45.1794, "close": 45.517, "volume": 1297.66, "close_time": 1653915599999}, {"open_time": 1653915600000, "open": 45.5285, "high": 45.722, "low": 44.9516, "close": 45.5522, "volume": 1047.51, "close_time": 1653919199999}, {"open_time": 1653919200000, "open": 45.4889, "high": 46.213, "low": 45.3096, "close": 45.3477, "volume": 735.81, "close_time": 1653922799999}, {"open_time": 1653922800000, "open": 45.3676, "high": 45.9687, "low": 45.3676, "close": 45.8264, "volume": 716.8, "close_time": 1653926399999}, {"open_time": 1653926400000, "open": 45.8539, "high": 46.2538, "low": 45.5807, "close": 45.9915, "volume": 760.45, "close_time": 1653929999999}, {"open_time": 1653930000000, "open": 45.8934, "high": 46.465, "low": 45.8934, "close": 46.1358, "volume": 1504.38, "close_time": 1653933599999}, {"open_time": 1653933600000, "open": 46.1197, "high": 46.1641, "low": 45.7566, "close": 45.9594, "volume": 591.95, "close_time": 1653937199999}, {"open_time": 1653937200000, "open": 45.9226, "high": 46.1963, "low": 45.4485, "close": 45.7559, "volume": 533.45, "close_time": 1653940799999}, {"open_time": 1653940800000, "open": 45.6213, "high": 47.264, "low": 45.5366, "close": 47.264, "volume": 2367.89, "close_time": 1653944399999}, {"open_time": 1653944400000, "open": 47.2859, "high": 48.3283, "low": 46.9572, "close": 47.3964, "volume": 1764.51, "close_time": 1653947999999}, {"open_time": 1653948000000, "open": 47.4999, "high": 47.6352, "low": 46.8538, "close": 47.4968, "volume": 2453.6, "close_time": 1653951599999}, {"open_time": 1653951600000, "open": 47.5896, "high": 47.653, "low": 47.0872, "close": 47.2618, "volume": 1690.67, "close_time": 1653955199999}, {"open_time": 1653955200000, "open": 47.1359, "high": 47.87, "low": 46.5891, "close": 46.8147, "volume": 1392.33, "close_time": 1653958799999}, {"open_time": 1653958800000, "open": 46.8106, "high": 47.056, "low": 46.2397, "close": 46.8023, "volume": 1488.82, "close_time": 1653962399999}, {"open_time": 1653962400000, "open": 46.8413, "high": 48.1994, "low": 46.7731, "close": 47.9105, "volume": 1048.87, "close_time": 1653965999999}, {"open_time": 1653966000000, "open": 47.9558, "high": 48.1577, "low": 47.4341, "close": 47.6927, "volume": 903.4, "close_time": 1653969599999}, {"open_time": 1653969600000, "open": 47.6988, "high": 47.8095, "low": 47.2588, "close": 47.2588, "volume": 644.15, "close_time": 1653973199999}, {"open_time": 1653973200000, "open": 47.336, "high": 47.7572, "low": 47.0414, "close": 47.3817, "volume": 554.54, "close_time": 1653976799999}, {"open_time": 1653976800000, "open": 47.4099, "high": 47.5, "low": 46.2371, "close": 46.3053, "volume": 1765.17, "close_time": 1653980399999}, {"open_time": 1653980400000, "open": 46.2781, "high": 46.4478, "low": 45.9316, "close": 46.3905, "volume": 718.01, "close_time": 1653983999999}, {"open_time": 1653984000000, "open": 46.393, "high": 46.9053, "low": 46.3791, "close": 46.6236, "volume": 434.89, "close_time": 1653987599999}, {"open_time": 1653987600000, "open": 46.6872, "high": 46.6872, "low": 45.9871, "close": 46.3313, "volume": 248.48, "close_time": 1653991199999}, {"open_time": 1653991200000, "open": 46.347, "high": 46.5876, "low": 46.0351, "close": 46.568, "volume": 331.31, "close_time": 1653994799999}, {"open_time": 1653994800000, "open": 46.6273, "high": 46.9053, "low": 46.4938, "close": 46.6136, "volume": 396.33, "close_time": 1653998399999}, {"open_time": 1653998400000, "open": 46.4892, "high": 46.696, "low": 46.0247, "close": 46.2416, "volume": 432.98, "close_time": 1654001999999}, {"open_time": 1654002000000, "open": 46.2927, "high": 46.561, "low": 44.6855, "close": 45.2677, "volume": 1611.74, "close_time": 1654005599999}, {"open_time": 1654005600000, "open": 45.0625, "high": 45.873, "low": 44.6212, "close": 45.7535, "volume": 1814.81, "close_time": 1654009199999}, {"open_time": 1654009200000, "open": 45.7872, "high": 46.5966, "low": 45.3279, "close": 46.3513, "volume": 1011.52, "close_time": 1654012799999}, {"open_time": 1654012800000, "open": 46.3585, "high": 46.7957, "low": 45.7164, "close": 46.2325, "volume": 3604.83, "close_time": 1654016399999}, {"open_time": 1654016400000, "open": 46.2291, "high": 46.4266, "low": 45.7038, "close": 46.213, "volume": 892.5, "close_time": 1654019999999}, {"open_time": 1654020000000, "open": 46.1304, "high": 46.3572, "low": 45.2349, "close": 45.4728, "volume": 660.07, "close_time": 1654023599999}, {"open_time": 1654023600000, "open": 45.5172, "high": 45.6451, "low": 45.2976, "close": 45.6368, "volume": 318.32, "close_time": 1654027199999}, {"open_time": 1654027200000, "open": 45.6688, "high": 45.7956, "low": 45.5029, "close": 45.7785, "volume": 604.3, "close_time": 1654030799999}, {"open_time": 1654030800000, "open": 45.7955, "high": 45.8052, "low": 45.4532, "close": 45.4958, "volume": 1721.48, "close_time": 1654034399999}, {"open_time": 1654034400000, "open": 45.5318, "high": 46.1777, "low": 45.5317, "close": 46.031, "volume": 1308.0, "close_time": 1654037999999}, {"open_time": 1654038000000, "open": 46.0939, "high": 46.2039, "low": 45.6299, "close": 45.7367, "volume": 781.79, "close_time": 1654041599999}, {"open_time": 1654041600000, "open": 45.7614, "high": 46.1237, "low": 45.1272, "close": 46.0009, "volume": 2720.92, "close_time": 1654045199999}, {"open_time": 1654045200000, "open": 45.987, "high": 45.9916, "low": 45.517, "close": 45.9493, "volume": 585.07, "close_time": 1654048799999}, {"open_time": 1654048800000, "open": 45.9544, "high": 45.9544, "low": 45.1983, "close": 45.6077, "volume": 611.14, "close_time": 1654052399999}, {"open_time": 1654052400000, "open": 45.5596, "high": 45.5596, "low": 44.6956, "close": 44.8334, "volume": 653.7, "close_time": 1654055999999}, {"open_time": 1654056000000, "open": 44.8936, "high": 44.965, "low": 44.3611, "close": 44.7865, "volume": 859.57, "close_time": 1654059599999}, {"open_time": 1654059600000, "open": 44.784, "high": 44.8672, "low": 44.4341, "close": 44.6962, "volume": 461.5, "close_time": 1654063199999}, {"open_time": 1654063200000, "open": 44.672, "high": 45.0674, "low": 44.672, "close": 44.9301, "volume": 293.71, "close_time": 1654066799999}, {"open_time": 1654066800000, "open": 44.9301, "high": 45.1932, "low": 44.55, "close": 44.55, "volume": 294.57, "close_time": 1654070399999}, {"open_time": 1654070400000, "open": 44.6629, "high": 44.9451, "low": 44.5332, "close": 44.8662, "volume": 146.66, "close_time": 1654073999999}, {"open_time": 1654074000000, "open": 44.9112, "high": 45.2229, "low": 44.7928, "close": 45.2229, "volume": 105.3, "close_time": 1654077599999}, {"open_time": 1654077600000, "open": 45.2662, "high": 45.316, "low": 44.7892, "close": 44.9112, "volume": 221.93, "close_time": 1654081199999}, {"open_time": 1654081200000, "open": 44.8892, "high": 45.1084, "low": 44.2389, "close": 44.6206, "volume": 1932.74, "close_time": 1654084799999}, {"open_time": 1654084800000, "open": 44.5156, "high": 45.1658, "low": 44.4274, "close": 45.0038, "volume": 427.08, "close_time": 1654088399999}, {"open_time": 1654088400000, "open": 44.9119, "high": 45.6836, "low": 44.846, "close": 45.3846, "volume": 751.71, "close_time": 1654091999999}, {"open_time": 1654092000000, "open": 45.4235, "high": 45.6505, "low": 43.3264, "close": 43.8461, "volume": 2586.93, "close_time": 1654095599999}, {"open_time": 1654095600000, "open": 43.8079, "high": 43.8486, "low": 42.8611, "close": 42.9002, "volume": 1321.16, "close_time": 1654099199999}, {"open_time": 1654099200000, "open": 42.9125, "high": 43.0993, "low": 42.6208, "close": 42.8216, "volume": 809.49, "close_time": 1654102799999}, {"open_time": 1654102800000, "open": 42.6759, "high": 42.6759, "low": 41.3, "close": 41.7962, "volume": 1857.51, "close_time": 1654106399999}, {"open_time": 1654106400000, "open": 41.7179, "high": 41.9377, "low": 41.1156, "close": 41.2263, "volume": 1748.48, "close_time": 1654109999999}, {"open_time": 1654110000000, "open": 41.0729, "high": 41.643, "low": 40.8006, "close": 41.284, "volume": 1712.65, "close_time": 1654113599999}, {"open_time": 1654113600000, "open": 41.2675, "high": 41.351, "low": 39.5119, "close": 40.5279, "volume": 2668.97, "close_time": 1654117199999}, {"open_time": 1654117200000, "open": 40.5926, "high": 40.9682, "low": 40.3353, "close": 40.4235, "volume": 402.9, "close_time": 1654120799999}, {"open_time": 1654120800000, "open": 40.364, "high": 40.6465, "low": 40.1083, "close": 40.13, "volume": 665.99, "close_time": 1654124399999}, {"open_time": 1654124400000, "open": 40.389, "high": 40.7496, "low": 40.1281, "close": 40.1301, "volume": 1654.21, "close_time": 1654127999999}, {"open_time": 1654128000000, "open": 40.1131, "high": 40.1479, "low": 39.1094, "close": 39.6708, "volume": 4562.7, "close_time": 1654131599999}, {"open_time": 1654131600000, "open": 39.6056, "high": 40.2366, "low": 39.5158, "close": 39.8751, "volume": 1790.94, "close_time": 1654135199999}, {"open_time": 1654135200000, "open": 39.8689, "high": 40.0226, "low": 39.4055, "close": 39.5321, "volume": 2315.69, "close_time": 1654138799999}, {"open_time": 1654138800000, "open": 39.5456, "high": 39.7057, "low": 38.72, "close": 38.911, "volume": 1868.68, "close_time": 1654142399999}, {"open_time": 1654142400000, "open": 38.8913, "high": 39.1781, "low": 38.719, "close": 39.002, "volume": 1147.03, "close_time": 1654145999999}, {"open_time": 1654146000000, "open": 38.9879, "high": 39.4191, "low": 38.1066, "close": 39.2995, "volume": 2202.88, "close_time": 1654149599999}, {"open_time": 1654149600000, "open": 39.3276, "high": 39.7498, "low": 39.1694, "close": 39.5959, "volume": 1739.69, "close_time": 1654153199999}, {"open_time": 1654153200000, "open": 39.6187, "high": 40.0739, "low": 39.4242, "close": 39.6698, "volume": 917.56, "close_time": 1654156799999}, {"open_time": 1654156800000, "open": 39.6679, "high": 40.0226, "low": 39.5158, "close": 39.7771, "volume": 1021.96, "close_time": 1654160399999}, {"open_time": 1654160400000, "open": 39.6376, "high": 40.045, "low": 39.6076, "close": 39.7563, "volume": 397.6, "close_time": 1654163999999}, {"open_time": 1654164000000, "open": 39.8767, "high": 40.639, "low": 39.7124, "close": 40.2212, "volume": 884.7, "close_time": 1654167599999}, {"open_time": 1654167600000, "open": 40.2346, "high": 41.1557, "low": 39.8688, "close": 41.049, "volume": 996.03, "close_time": 1654171199999}, {"open_time": 1654171200000, "open": 41.1242, "high": 41.2051, "low": 40.592, "close": 41.1432, "volume": 915.49, "close_time": 1654174799999}, {"open_time": 1654174800000, "open": 41.1009, "high": 41.1459, "low": 39.6718, "close": 40.3096, "volume": 3349.81, "close_time": 1654178399999}, {"open_time": 1654178400000, "open": 40.1983, "high": 40.8499, "low": 40.0, "close": 40.548, "volume": 2405.77, "close_time": 1654181999999}, {"open_time": 1654182000000, "open": 40.5899, "high": 41.1557, "low": 40.5395, "close": 40.735, "volume": 1628.4, "close_time": 1654185599999}, {"open_time": 1654185600000, "open": 40.7035, "high": 41.0261, "low": 40.466, "close": 40.7272, "volume": 1019.45, "close_time": 1654189199999}, {"open_time": 1654189200000, "open": 40.7057, "high": 40.9671, "low": 40.3545, "close": 40.4203, "volume": 1355.24, "close_time": 1654192799999}, {"open_time": 1654192800000, "open": 40.4174, "high": 41.0008, "low": 40.2208, "close": 40.4032, "volume": 950.77, "close_time": 1654196399999}, {"open_time": 1654196400000, "open": 40.3242, "high": 40.4633, "low": 39.9286, "close": 40.4633, "volume": 1245.41, "close_time": 1654199999999}, {"open_time": 1654200000000, "open": 40.428, "high": 40.8472, "low": 40.4095, "close": 40.4328, "volume": 1331.09, "close_time": 1654203599999}, {"open_time": 1654203600000, "open": 40.4359, "high": 40.7769, "low": 40.407, "close": 40.7769, "volume": 226.8, "close_time": 1654207199999}, {"open_time": 1654207200000, "open": 40.7917, "high": 41.5739, "low": 40.7233, "close": 41.0201, "volume": 1295.59, "close_time": 1654210799999}, {"open_time": 1654210800000, "open": 40.9768, "high": 41.2822, "low": 40.8045, "close": 40.8847, "volume": 855.36, "close_time": 1654214399999}, {"open_time": 1654214400000, "open": 40.9081, "high": 40.9467, "low": 40.466, "close": 40.466, "volume": 1178.53, "close_time": 1654217999999}, {"open_time": 1654218000000, "open": 40.4708, "high": 41.4104, "low": 40.4708, "close": 41.3711, "volume": 818.92, "close_time": 1654221599999}, {"open_time": 1654221600000, "open": 41.3713, "high": 41.5009, "low": 41.1194, "close": 41.1627, "volume": 1185.83, "close_time": 1654225199999}, {"open_time": 1654225200000, "open": 41.217, "high": 41.4299, "low": 40.9609, "close": 41.1443, "volume": 1105.93, "close_time": 1654228799999}, {"open_time": 1654228800000, "open": 41.1586, "high": 41.193, "low": 40.5878, "close": 40.6663, "volume": 489.28, "close_time": 1654232399999}, {"open_time": 1654232400000, "open": 40.7152, "high": 41.0775, "low": 40.7094, "close": 41.0241, "volume": 353.92, "close_time": 1654235999999}, {"open_time": 1654236000000, "open": 41.0004, "high": 41.0059, "low": 40.6253, "close": 40.6253, "volume": 321.03, "close_time": 1654239599999}, {"open_time": 1654239600000, "open": 40.6721, "high": 40.7788, "low": 40.3078, "close": 40.3545, "volume": 581.2, "close_time": 1654243199999}, {"open_time": 1654243200000, "open": 40.3435, "high": 40.445, "low": 39.6009, "close": 39.704, "volume": 822.79, "close_time": 1654246799999}, {"open_time": 1654246800000, "open": 39.7055, "high": 39.8248, "low": 38.8615, "close": 39.0485, "volume": 2060.49, "close_time": 1654250399999}, {"open_time": 1654250400000, "open": 39.0454, "high": 39.0975, "low": 38.2757, "close": 38.447, "volume": 2322.25, "close_time": 1654253999999}, {"open_time": 1654254000000, "open": 38.3606, "high": 38.9718, "low": 37.9433, "close": 38.25, "volume": 1385.17, "close_time": 1654257599999}, {"open_time": 1654257600000, "open": 38.3031, "high": 38.6485, "low": 37.6983, "close": 37.8826, "volume": 1462.48, "close_time": 1654261199999}, {"open_time": 1654261200000, "open": 37.8456, "high": 38.2777, "low": 37.7019, "close": 38.25, "volume": 1432.2, "close_time": 1654264799999}, {"open_time": 1654264800000, "open": 38.2659, "high": 38.4019, "low": 37.6627, "close": 38.0503, "volume": 1467.8, "close_time": 1654268399999}, {"open_time": 1654268400000, "open": 38.0459, "high": 38.1726, "low": 37.7901, "close": 38.0608, "volume": 522.84, "close_time": 1654271999999}, {"open_time": 1654272000000, "open": 38.0503, "high": 38.2442, "low": 37.8766, "close": 38.1621, "volume": 438.9, "close_time": 1654275599999}, {"open_time": 1654275600000, "open": 38.1434, "high": 38.4038, "low": 37.7932, "close": 38.0584, "volume": 630.12, "close_time": 1654279199999}, {"open_time": 1654279200000, "open": 37.961, "high": 38.2659, "low": 37.8213, "close": 38.1927, "volume": 773.87, "close_time": 1654282799999}, {"open_time": 1654282800000, "open": 38.2729, "high": 38.537, "low": 38.184, "close": 38.1895, "volume": 459.52, "close_time": 1654286399999}, {"open_time": 1654286400000, "open": 38.1677, "high": 38.4348, "low": 38.0971, "close": 38.2927, "volume": 825.84, "close_time": 1654289999999}, {"open_time": 1654290000000, "open": 38.3379, "high": 38.9227, "low": 38.3162, "close": 38.7612, "volume": 481.95, "close_time": 1654293599999}, {"open_time": 1654293600000, "open": 38.7895, "high": 38.7895, "low": 37.9606, "close": 38.2314, "volume": 1101.13, "close_time": 1654297199999}, {"open_time": 1654297200000, "open": 38.3121, "high": 38.3457, "low": 38.0, "close": 38.2909, "volume": 491.67, "close_time": 1654300799999}, {"open_time": 1654300800000, "open": 38.3141, "high": 38.3498, "low": 37.7414, "close": 37.7451, "volume": 585.54, "close_time": 1654304399999}, {"open_time": 1654304400000, "open": 37.7334, "high": 37.8271, "low": 36.9194, "close": 36.998, "volume": 2243.05, "close_time": 1654307999999}, {"open_time": 1654308000000, "open": 36.998, "high": 37.1298, "low": 35.8079, "close": 36.3478, "volume": 3138.1, "close_time": 1654311599999}, {"open_time": 1654311600000, "open": 36.2536, "high": 36.5403, "low": 36.1972, "close": 36.2243, "volume": 527.21, "close_time": 1654315199999}, {"open_time": 1654315200000, "open": 36.4833, "high": 37.4569, "low": 36.4833, "close": 37.379, "volume": 613.12, "close_time": 1654318799999}, {"open_time": 1654318800000, "open": 37.4182, "high": 37.4182, "low": 37.0108, "close": 37.1296, "volume": 616.15, "close_time": 1654322399999}, {"open_time": 1654322400000, "open": 37.1454, "high": 37.4569, "low": 37.1284, "close": 37.2427, "volume": 279.13, "close_time": 1654325999999}, {"open_time": 1654326000000, "open": 37.2653, "high": 37.339, "low": 37.143, "close": 37.3065, "volume": 269.39, "close_time": 1654329599999}, {"open_time": 1654329600000, "open": 37.3252, "high": 37.8677, "low": 37.2737, "close": 37.7772, "volume": 586.49, "close_time": 1654333199999}, {"open_time": 1654333200000, "open": 37.7561, "high": 37.7561, "low": 37.1948, "close": 37.2396, "volume": 519.0, "close_time": 1654336799999}, {"open_time": 1654336800000, "open": 37.3264, "high": 37.4494, "low": 37.0461, "close": 37.2256, "volume": 108.9, "close_time": 1654340399999}, {"open_time": 1654340400000, "open": 37.258, "high": 37.3072, "low": 36.8967, "close": 36.9964, "volume": 208.88, "close_time": 1654343999999}, {"open_time": 1654344000000, "open": 36.8646, "high": 37.0026, "low": 36.5802, "close": 36.6686, "volume": 316.26, "close_time": 1654347599999}, {"open_time": 1654347600000, "open": 36.8134, "high": 37.2717, "low": 36.7803, "close": 37.0638, "volume": 495.8, "close_time": 1654351199999}, {"open_time": 1654351200000, "open": 37.0638, "high": 38.1553, "low": 36.7749, "close": 37.6732, "volume": 941.6, "close_time": 1654354799999}, {"open_time": 1654354800000, "open": 37.5641, "high": 37.8024, "low": 37.4487, "close": 37.8024, "volume": 216.03, "close_time": 1654358399999}, {"open_time": 1654358400000, "open": 37.6618, "high": 37.6973, "low": 37.4644, "close": 37.5236, "volume": 356.69, "close_time": 1654361999999}, {"open_time": 1654362000000, "open": 37.5418, "high": 37.7851, "low": 37.3797, "close": 37.7851, "volume": 405.9, "close_time": 1654365599999}, {"open_time": 1654365600000, "open": 37.7606, "high": 38.178, "low": 37.7606, "close": 37.863, "volume": 256.39, "close_time": 1654369199999}, {"open_time": 1654369200000, "open": 37.9, "high": 37.9, "low": 37.4745, "close": 37.4745, "volume": 379.06, "close_time": 1654372799999}, {"open_time": 1654372800000, "open": 37.4644, "high": 37.83, "low": 37.4512, "close": 37.7127, "volume": 759.67, "close_time": 1654376399999}, {"open_time": 1654376400000, "open": 37.8297, "high": 39.4524, "low": 37.6631, "close": 38.6923, "volume": 2000.11, "close_time": 1654379999999}, {"open_time": 1654380000000, "open": 38.5228, "high": 39.0573, "low": 38.3065, "close": 38.3065, "volume": 449.34, "close_time": 1654383599999}, {"open_time": 1654383600000, "open": 38.2954, "high": 39.0622, "low": 38.2692, "close": 38.9965, "volume": 876.84, "close_time": 1654387199999}, {"open_time": 1654387200000, "open": 39.0891, "high": 39.4524, "low": 38.5036, "close": 38.5036, "volume": 818.63, "close_time": 1654390799999}, {"open_time": 1654390800000, "open": 38.4791, "high": 38.5369, "low": 37.9127, "close": 37.9519, "volume": 205.87, "close_time": 1654394399999}, {"open_time": 1654394400000, "open": 37.8922, "high": 38.3309, "low": 37.8901, "close": 38.1654, "volume": 278.58, "close_time": 1654397999999}, {"open_time": 1654398000000, "open": 38.1694, "high": 38.3457, "low": 38.0792, "close": 38.1899, "volume": 220.96, "close_time": 1654401599999}, {"open_time": 1654401600000, "open": 38.2674, "high": 38.2674, "low": 37.9783, "close": 38.1186, "volume": 227.21, "close_time": 1654405199999}, {"open_time": 1654405200000, "open": 38.149, "high": 38.7484, "low": 38.149, "close": 38.7484, "volume": 236.02, "close_time": 1654408799999}, {"open_time": 1654408800000, "open": 38.7088, "high": 39.1335, "low": 38.5566, "close": 39.0332, "volume": 395.26, "close_time": 1654412399999}, {"open_time": 1654412400000, "open": 39.0036, "high": 39.3384, "low": 38.7835, "close": 38.7835, "volume": 299.08, "close_time": 1654415999999}, {"open_time": 1654416000000, "open": 38.8098, "high": 39.4021, "low": 38.7637, "close": 39.2246, "volume": 1080.51, "close_time": 1654419599999}, {"open_time": 1654419600000, "open": 39.2008, "high": 39.9131, "low": 38.8924, "close": 39.4464, "volume": 2716.64, "close_time": 1654423199999}, {"open_time": 1654423200000, "open": 39.4434, "high": 39.9347, "low": 39.3666, "close": 39.6302, "volume": 536.94, "close_time": 1654426799999}, {"open_time": 1654426800000, "open": 39.5925, "high": 39.7181, "low": 39.4005, "close": 39.4818, "volume": 321.16, "close_time": 1654430399999}, {"open_time": 1654430400000, "open": 39.4487, "high": 39.5582, "low": 39.0858, "close": 39.1542, "volume": 673.83, "close_time": 1654433999999}, {"open_time": 1654434000000, "open": 39.288, "high": 39.36, "low": 38.8924, "close": 38.8924, "volume": 689.42, "close_time": 1654437599999}, {"open_time": 1654437600000, "open": 38.889, "high": 39.4323, "low": 38.7848, "close": 39.4323, "volume": 509.47, "close_time": 1654441199999}, {"open_time": 1654441200000, "open": 39.3773, "high": 39.8464, "low": 39.3406, "close": 39.8464, "volume": 1224.01, "close_time": 1654444799999}, {"open_time": 1654444800000, "open": 39.8464, "high": 40.1698, "low": 39.2339, "close": 39.3045, "volume": 842.61, "close_time": 1654448399999}, {"open_time": 1654448400000, "open": 39.3565, "high": 39.7959, "low": 39.2399, "close": 39.7297, "volume": 432.25, "close_time": 1654451999999}, {"open_time": 1654452000000, "open": 39.7437, "high": 39.8464, "low": 39.5158, "close": 39.6351, "volume": 284.4, "close_time": 1654455599999}, {"open_time": 1654455600000, "open": 39.4757, "high": 39.649, "low": 39.2985, "close": 39.649, "volume": 203.35, "close_time": 1654459199999}, {"open_time": 1654459200000, "open": 39.7057, "high": 40.0553, "low": 39.658, "close": 39.7422, "volume": 960.36, "close_time": 1654462799999}, {"open_time": 1654462800000, "open": 39.6629, "high": 39.7501, "low": 39.4438, "close": 39.6496, "volume": 229.96, "close_time": 1654466399999}, {"open_time": 1654466400000, "open": 39.6932, "high": 39.9749, "low": 39.1106, "close": 39.1106, "volume": 319.81, "close_time": 1654469999999}, {"open_time": 1654470000000, "open": 39.0904, "high": 39.2567, "low": 38.4304, "close": 38.4304, "volume": 2177.58, "close_time": 1654473599999}, {"open_time": 1654473600000, "open": 38.5417, "high": 40.0331, "low": 38.3743, "close": 39.7484, "volume": 1090.16, "close_time": 1654477199999}, {"open_time": 1654477200000, "open": 39.7709, "high": 41.1557, "low": 39.7709, "close": 40.9164, "volume": 1864.74, "close_time": 1654480799999}, {"open_time": 1654480800000, "open": 40.9313, "high": 41.0288, "low": 40.4811, "close": 40.8026, "volume": 1203.78, "close_time": 1654484399999}, {"open_time": 1654484400000, "open": 40.8111, "high": 41.9408, "low": 40.7541, "close": 41.811, "volume": 2727.19, "close_time": 1654487999999}, {"open_time": 1654488000000, "open": 41.7506, "high": 42.0498, "low": 41.5753, "close": 41.5753, "volume": 831.22, "close_time": 1654491599999}, {"open_time": 1654491600000, "open": 41.6112, "high": 41.8825, "low": 41.5661, "close": 41.6068, "volume": 328.54, "close_time": 1654495199999}, {"open_time": 1654495200000, "open": 41.6211, "high": 43.8963, "low": 41.5513, "close": 43.0201, "volume": 2723.63, "close_time": 1654498799999}, {"open_time": 1654498800000, "open": 42.9477, "high": 43.5091, "low": 42.6725, "close": 43.0673, "volume": 718.99, "close_time": 1654502399999}, {"open_time": 1654502400000, "open": 43.0774, "high": 44.7907, "low": 42.9812, "close": 43.9142, "volume": 1282.46, "close_time": 1654505999999}, {"open_time": 1654506000000, "open": 44.045, "high": 44.5009, "low": 43.7332, "close": 44.5009, "volume": 274.97, "close_time": 1654509599999}, {"open_time": 1654509600000, "open": 44.45, "high": 44.6234, "low": 44.0944, "close": 44.4209, "volume": 338.91, "close_time": 1654513199999}, {"open_time": 1654513200000, "open": 44.3528, "high": 44.4965, "low": 43.7234, "close": 43.835, "volume": 1519.04, "close_time": 1654516799999}, {"open_time": 1654516800000, "open": 43.9517, "high": 44.1145, "low": 43.6375, "close": 43.9969, "volume": 1073.08, "close_time": 1654520399999}, {"open_time": 1654520400000, "open": 43.8396, "high": 44.014, "low": 43.3366, "close": 43.4574, "volume": 614.57, "close_time": 1654523999999}, {"open_time": 1654524000000, "open": 43.6768, "high": 44.0131, "low": 42.735, "close": 42.85, "volume": 1327.48, "close_time": 1654527599999}, {"open_time": 1654527600000, "open": 42.9154, "high": 43.1188, "low": 42.3389, "close": 42.8691, "volume": 1183.83, "close_time": 1654531199999}, {"open_time": 1654531200000, "open": 42.735, "high": 42.735, "low": 41.8527, "close": 42.1502, "volume": 485.19, "close_time": 1654534799999}, {"open_time": 1654534800000, "open": 42.0596, "high": 42.4152, "low": 41.6183, "close": 42.4152, "volume": 498.6, "close_time": 1654538399999}, {"open_time": 1654538400000, "open": 42.1638, "high": 42.3564, "low": 41.5598, "close": 41.8685, "volume": 931.95, "close_time": 1654541999999}, {"open_time": 1654542000000, "open": 41.75, "high": 42.2585, "low": 41.5513, "close": 42.1874, "volume": 622.4, "close_time": 1654545599999}, {"open_time": 1654545600000, "open": 42.2633, "high": 42.2951, "low": 41.1226, "close": 42.0832, "volume": 2131.53, "close_time": 1654549199999}, {"open_time": 1654549200000, "open": 42.2331, "high": 43.0369, "low": 42.2331, "close": 42.9234, "volume": 751.72, "close_time": 1654552799999}, {"open_time": 1654552800000, "open": 43.0795, "high": 43.2004, "low": 42.4682, "close": 42.6577, "volume": 231.77, "close_time": 1654556399999}, {"open_time": 1654556400000, "open": 42.5436, "high": 42.7176, "low": 42.2334, "close": 42.419, "volume": 541.86, "close_time": 1654559999999}, {"open_time": 1654560000000, "open": 42.2215, "high": 42.6841, "low": 39.9098, "close": 40.0483, "volume": 3634.55, "close_time": 1654563599999}, {"open_time": 1654563600000, "open": 40.1698, "high": 40.548, "low": 38.7395, "close": 39.36, "volume": 2535.73, "close_time": 1654567199999}, {"open_time": 1654567200000, "open": 39.0864, "high": 39.2723, "low": 38.7395, "close": 39.0114, "volume": 907.44, "close_time": 1654570799999}, {"open_time": 1654570800000, "open": 39.0213, "high": 39.8976, "low": 38.9597, "close": 39.5624, "volume": 545.77, "close_time": 1654574399999}, {"open_time": 1654574400000, "open": 39.548, "high": 39.649, "low": 39.3466, "close": 39.3466, "volume": 247.07, "close_time": 1654577999999}, {"open_time": 1654578000000, "open": 39.3844, "high": 39.4289, "low": 38.8924, "close": 39.1959, "volume": 437.53, "close_time": 1654581599999}, {"open_time": 1654581600000, "open": 39.1513, "high": 39.2832, "low": 38.8924, "close": 39.174, "volume": 7936.76, "close_time": 1654585199999}, {"open_time": 1654585200000, "open": 39.2342, "high": 39.3605, "low": 39.0858, "close": 39.3275, "volume": 156.84, "close_time": 1654588799999}, {"open_time": 1654588800000, "open": 39.311, "high": 39.649, "low": 39.2928, "close": 39.4472, "volume": 193.28, "close_time": 1654592399999}, {"open_time": 1654592400000, "open": 39.5243, "high": 39.5243, "low": 39.1513, "close": 39.1959, "volume": 615.18, "close_time": 1654595999999}, {"open_time": 1654596000000, "open": 39.1598, "high": 39.4376, "low": 39.0634, "close": 39.0634, "volume": 438.99, "close_time": 1654599599999}, {"open_time": 1654599600000, "open": 39.0541, "high": 39.0541, "low": 37.4645, "close": 37.9885, "volume": 10730.9, "close_time": 1654603199999}, {"open_time": 1654603200000, "open": 37.9533, "high": 38.382, "low": 37.683, "close": 38.3501, "volume": 643.27, "close_time": 1654606799999}, {"open_time": 1654606800000, "open": 38.3156, "high": 39.0898, "low": 38.1641, "close": 38.6522, "volume": 627.87, "close_time": 1654610399999}, {"open_time": 1654610400000, "open": 38.5984, "high": 39.6246, "low": 38.5427, "close": 39.3216, "volume": 469.76, "close_time": 1654613999999}, {"open_time": 1654614000000, "open": 39.3857, "high": 39.5024, "low": 38.8924, "close": 39.1588, "volume": 639.9, "close_time": 1654617599999}, {"open_time": 1654617600000, "open": 39.0963, "high": 39.2567, "low": 38.6522, "close": 39.2567, "volume": 260.13, "close_time": 1654621199999}, {"open_time": 1654621200000, "open": 39.0703, "high": 39.3005, "low": 38.9778, "close": 39.1243, "volume": 235.44, "close_time": 1654624799999}, {"open_time": 1654624800000, "open": 39.0715, "high": 39.9086, "low": 39.0715, "close": 39.5782, "volume": 615.09, "close_time": 1654628399999}, {"open_time": 1654628400000, "open": 39.6108, "high": 41.1232, "low": 39.6108, "close": 40.2173, "volume": 1077.26, "close_time": 1654631999999}, {"open_time": 1654632000000, "open": 40.4502, "high": 41.3604, "low": 40.4502, "close": 40.5564, "volume": 1460.21, "close_time": 1654635599999}, {"open_time": 1654635600000, "open": 40.5885, "high": 40.986, "low": 40.14, "close": 40.2228, "volume": 234.42, "close_time": 1654639199999}, {"open_time": 1654639200000, "open": 40.5042, "high": 40.7278, "low": 38.5086, "close": 39.5197, "volume": 1566.47, "close_time": 1654642799999}, {"open_time": 1654642800000, "open": 39.5449, "high": 39.852, "low": 38.9778, "close": 39.3841, "volume": 817.5, "close_time": 1654646399999}, {"open_time": 1654646400000, "open": 39.3531, "high": 39.9038, "low": 39.1582, "close": 39.5133, "volume": 411.58, "close_time": 1654649999999}, {"open_time": 1654650000000, "open": 39.4872, "high": 39.8403, "low": 38.6522, "close": 39.818, "volume": 918.75, "close_time": 1654653599999}, {"open_time": 1654653600000, "open": 39.8259, "high": 40.9133, "low": 39.8259, "close": 39.834, "volume": 2237.54, "close_time": 1654657199999}, {"open_time": 1654657200000, "open": 39.8848, "high": 39.9391, "low": 38.357, "close": 38.6271, "volume": 2253.16, "close_time": 1654660799999}, {"open_time": 1654660800000, "open": 38.596, "high": 39.1335, "low": 38.3291, "close": 38.9447, "volume": 613.62, "close_time": 1654664399999}, {"open_time": 1654664400000, "open": 38.9239, "high": 39.6508, "low": 38.8451, "close": 39.3497, "volume": 448.41, "close_time": 1654667999999}, {"open_time": 1654668000000, "open": 39.3109, "high": 39.4796, "low": 38.8924, "close": 39.083, "volume": 346.83, "close_time": 1654671599999}, {"open_time": 1654671600000, "open": 39.1328, "high": 39.4021, "low": 38.6934, "close": 39.1257, "volume": 150.08, "close_time": 1654675199999}, {"open_time": 1654675200000, "open": 39.2441, "high": 39.628, "low": 38.9649, "close": 39.3788, "volume": 637.31, "close_time": 1654678799999}, {"open_time": 1654678800000, "open": 39.2887, "high": 39.5985, "low": 39.2041, "close": 39.5985, "volume": 290.86, "close_time": 1654682399999}, {"open_time": 1654682400000, "open": 39.5678, "high": 39.7279, "low": 39.2041, "close": 39.3577, "volume": 559.49, "close_time": 1654685999999}, {"open_time": 1654686000000, "open": 39.3244, "high": 39.622, "low": 39.1959, "close": 39.3233, "volume": 566.87, "close_time": 1654689599999}, {"open_time": 1654689600000, "open": 39.3203, "high": 39.396, "low": 38.7431, "close": 38.9504, "volume": 516.82, "close_time": 1654693199999}, {"open_time": 1654693200000, "open": 38.8587, "high": 40.1557, "low": 38.7637, "close": 39.8688, "volume": 907.24, "close_time": 1654696799999}, {"open_time": 1654696800000, "open": 39.8359, "high": 39.8981, "low": 39.3999, "close": 39.404, "volume": 504.71, "close_time": 1654700399999}, {"open_time": 1654700400000, "open": 39.4793, "high": 40.0385, "low": 39.4608, "close": 39.6716, "volume": 1162.64, "close_time": 1654703999999}, {"open_time": 1654704000000, "open": 39.6641, "high": 39.9023, "low": 39.1978, "close": 39.3451, "volume": 524.78, "close_time": 1654707599999}, {"open_time": 1654707600000, "open": 39.3136, "high": 39.4472, "low": 38.9974, "close": 39.2507, "volume": 205.69, "close_time": 1654711199999}, {"open_time": 1654711200000, "open": 39.2672, "high": 39.3216, "low": 38.4422, "close": 38.9718, "volume": 669.12, "close_time": 1654714799999}, {"open_time": 1654714800000, "open": 38.8852, "high": 39.1415, "low": 38.7848, "close": 38.7848, "volume": 506.0, "close_time": 1654718399999}, {"open_time": 1654718400000, "open": 38.7723, "high": 39.1335, "low": 38.7395, "close": 38.881, "volume": 412.55, "close_time": 1654721999999}, {"open_time": 1654722000000, "open": 38.9353, "high": 39.2567, "low": 38.8942, "close": 39.2567, "volume": 190.91, "close_time": 1654725599999}, {"open_time": 1654725600000, "open": 39.1041, "high": 39.3334, "low": 38.8924, "close": 39.0393, "volume": 123.16, "close_time": 1654729199999}, {"open_time": 1654729200000, "open": 38.9839, "high": 39.36, "low": 38.6699, "close": 38.8371, "volume": 183.12, "close_time": 1654732799999}, {"open_time": 1654732800000, "open": 38.8473, "high": 38.9718, "low": 38.4313, "close": 38.8452, "volume": 588.43, "close_time": 1654736399999}, {"open_time": 1654736400000, "open": 38.8608, "high": 39.1335, "low": 38.5985, "close": 38.5985, "volume": 284.0, "close_time": 1654739999999}, {"open_time": 1654740000000, "open": 38.5984, "high": 39.0543, "low": 38.5086, "close": 38.8672, "volume": 260.81, "close_time": 1654743599999}, {"open_time": 1654743600000, "open": 39.0169, "high": 39.2068, "low": 38.9911, "close": 39.1768, "volume": 113.98, "close_time": 1654747199999}, {"open_time": 1654747200000, "open": 39.1618, "high": 39.1972, "low": 38.8755, "close": 38.8755, "volume": 241.35, "close_time": 1654750799999}, {"open_time": 1654750800000, "open": 39.0264, "high": 39.2567, "low": 38.9902, "close": 39.1511, "volume": 361.68, "close_time": 1654754399999}, {"open_time": 1654754400000, "open": 39.0914, "high": 39.1479, "low": 38.957, "close": 39.0151, "volume": 159.96, "close_time": 1654757999999}, {"open_time": 1654758000000, "open": 39.1648, "high": 39.5223, "low": 39.1421, "close": 39.5223, "volume": 72.97, "close_time": 1654761599999}, {"open_time": 1654761600000, "open": 39.555, "high": 40.6765, "low": 39.2978, "close": 40.6765, "volume": 1804.36, "close_time": 1654765199999}, {"open_time": 1654765200000, "open": 40.5395, "high": 41.7611, "low": 40.5395, "close": 40.9784, "volume": 1416.88, "close_time": 1654768799999}, {"open_time": 1654768800000, "open": 41.2231, "high": 41.925, "low": 40.9388, "close": 41.1484, "volume": 2057.52, "close_time": 1654772399999}, {"open_time": 1654772400000, "open": 41.1464, "high": 41.8767, "low": 41.0721, "close": 41.269, "volume": 752.4, "close_time": 1654775999999}, {"open_time": 1654776000000, "open": 41.2275, "high": 41.3891, "low": 40.2173, "close": 40.2173, "volume": 4416.74, "close_time": 1654779599999}, {"open_time": 1654779600000, "open": 40.2763, "high": 40.5778, "low": 39.8688, "close": 40.201, "volume": 432.83, "close_time": 1654783199999}, {"open_time": 1654783200000, "open": 40.3931, "high": 40.6465, "low": 40.0084, "close": 40.2241, "volume": 393.93, "close_time": 1654786799999}, {"open_time": 1654786800000, "open": 40.0101, "high": 40.445, "low": 39.9124, "close": 40.2768, "volume": 428.83, "close_time": 1654790399999}, {"open_time": 1654790400000, "open": 40.29, "high": 40.9547, "low": 40.1165, "close": 40.9547, "volume": 684.58, "close_time": 1654793999999}, {"open_time": 1654794000000, "open": 40.982, "high": 41.4014, "low": 40.6253, "close": 40.9139, "volume": 245.48, "close_time": 1654797599999}, {"open_time": 1654797600000, "open": 40.9517, "high": 41.0217, "low": 40.1257, "close": 40.1696, "volume": 242.72, "close_time": 1654801199999}, {"open_time": 1654801200000, "open": 40.1257, "high": 40.201, "low": 39.5771, "close": 39.5771, "volume": 161.9, "close_time": 1654804799999}, {"open_time": 1654804800000, "open": 39.5867, "high": 40.103, "low": 39.4491, "close": 40.0981, "volume": 192.7, "close_time": 1654808399999}, {"open_time": 1654808400000, "open": 40.0307, "high": 40.1291, "low": 39.9614, "close": 40.0256, "volume": 100.31, "close_time": 1654811999999}, {"open_time": 1654812000000, "open": 39.8671, "high": 39.9623, "low": 39.7592, "close": 39.7995, "volume": 168.42, "close_time": 1654815599999}, {"open_time": 1654815600000, "open": 39.91, "high": 40.073, "low": 39.6265, "close": 39.9592, "volume": 186.92, "close_time": 1654819199999}, {"open_time": 1654819200000, "open": 39.8201, "high": 40.0525, "low": 39.045, "close": 39.6261, "volume": 771.2, "close_time": 1654822799999}, {"open_time": 1654822800000, "open": 39.6075, "high": 39.8738, "low": 39.5122, "close": 39.5624, "volume": 458.58, "close_time": 1654826399999}, {"open_time": 1654826400000, "open": 39.8393, "high": 40.3944, "low": 39.7668, "close": 40.201, "volume": 307.82, "close_time": 1654829999999}, {"open_time": 1654830000000, "open": 40.2892, "high": 40.849, "low": 40.2892, "close": 40.3072, "volume": 800.1, "close_time": 1654833599999}, {"open_time": 1654833600000, "open": 40.2773, "high": 40.3458, "low": 40.082, "close": 40.2012, "volume": 177.67, "close_time": 1654837199999}, {"open_time": 1654837200000, "open": 40.3266, "high": 40.8232, "low": 40.3266, "close": 40.5017, "volume": 167.18, "close_time": 1654840799999}, {"open_time": 1654840800000, "open": 40.5701, "high": 40.6886, "low": 40.313, "close": 40.313, "volume": 148.67, "close_time": 1654844399999}, {"open_time": 1654844400000, "open": 40.3465, "high": 40.5043, "low": 40.2031, "close": 40.4525, "volume": 228.6, "close_time": 1654847999999}, {"open_time": 1654848000000, "open": 40.5114, "high": 40.639, "low": 39.9098, "close": 40.1041, "volume": 344.02, "close_time": 1654851599999}, {"open_time": 1654851600000, "open": 40.038, "high": 40.04, "low": 38.9321, "close": 39.04, "volume": 720.94, "close_time": 1654855199999}, {"open_time": 1654855200000, "open": 38.9585, "high": 39.4524, "low": 38.9469, "close": 39.3348, "volume": 196.04, "close_time": 1654858799999}, {"open_time": 1654858800000, "open": 39.401, "high": 39.5728, "low": 39.3157, "close": 39.3611, "volume": 273.58, "close_time": 1654862399999}, {"open_time": 1654862400000, "open": 39.2805, "high": 39.6756, "low": 37.948, "close": 38.3377, "volume": 2984.61, "close_time": 1654865999999}, {"open_time": 1654866000000, "open": 38.2494, "high": 38.4348, "low": 37.4849, "close": 37.8884, "volume": 1712.49, "close_time": 1654869599999}, {"open_time": 1654869600000, "open": 37.8435, "high": 38.5874, "low": 37.7257, "close": 38.2711, "volume": 226.98, "close_time": 1654873199999}, {"open_time": 1654873200000, "open": 38.2692, "high": 38.3518, "low": 37.8901, "close": 38.0053, "volume": 419.52, "close_time": 1654876799999}, {"open_time": 1654876800000, "open": 38.0145, "high": 38.0477, "low": 37.0395, "close": 37.2619, "volume": 1572.23, "close_time": 1654880399999}, {"open_time": 1654880400000, "open": 37.2534, "high": 37.5596, "low": 37.0127, "close": 37.4497, "volume": 872.6, "close_time": 1654883999999}, {"open_time": 1654884000000, "open": 37.3415, "high": 37.3981, "low": 37.0907, "close": 37.3863, "volume": 353.42, "close_time": 1654887599999}, {"open_time": 1654887600000, "open": 37.3109, "high": 37.6823, "low": 37.0798, "close": 37.2638, "volume": 495.95, "close_time": 1654891199999}, {"open_time": 1654891200000, "open": 37.2617, "high": 37.9068, "low": 37.2617, "close": 37.8421, "volume": 855.37, "close_time": 1654894799999}, {"open_time": 1654894800000, "open": 37.6753, "high": 38.0452, "low": 37.6364, "close": 37.7997, "volume": 171.85, "close_time": 1654898399999}, {"open_time": 1654898400000, "open": 37.8974, "high": 37.9885, "low": 37.6345, "close": 37.7612, "volume": 181.67, "close_time": 1654901999999}, {"open_time": 1654902000000, "open": 37.7265, "high": 37.734, "low": 36.85, "close": 37.1479, "volume": 1038.49, "close_time": 1654905599999}, {"open_time": 1654905600000, "open": 37.1521, "high": 37.5246, "low": 36.9841, "close": 37.4879, "volume": 327.36, "close_time": 1654909199999}, {"open_time": 1654909200000, "open": 37.4769, "high": 37.5491, "low": 37.2321, "close": 37.2903, "volume": 932.23, "close_time": 1654912799999}, {"open_time": 1654912800000, "open": 37.3369, "high": 37.63, "low": 37.1948, "close": 37.571, "volume": 215.51, "close_time": 1654916399999}, {"open_time": 1654916400000, "open": 37.6043, "high": 37.7211, "low": 37.5048, "close": 37.5209, "volume": 197.81, "close_time": 1654919999999}, {"open_time": 1654920000000, "open": 37.6031, "high": 37.868, "low": 37.5664, "close": 37.8339, "volume": 124.21, "close_time": 1654923599999}, {"open_time": 1654923600000, "open": 37.8656, "high": 37.9146, "low": 37.143, "close": 37.2175, "volume": 614.49, "close_time": 1654927199999}, {"open_time": 1654927200000, "open": 37.2243, "high": 37.4569, "low": 37.2227, "close": 37.382, "volume": 110.72, "close_time": 1654930799999}, {"open_time": 1654930800000, "open": 37.4337, "high": 37.7772, "low": 37.4337, "close": 37.6435, "volume": 226.71, "close_time": 1654934399999}, {"open_time": 1654934400000, "open": 37.6801, "high": 37.6801, "low": 36.6456, "close": 36.6456, "volume": 575.6, "close_time": 1654937999999}, {"open_time": 1654938000000, "open": 36.7393, "high": 37.0876, "low": 36.3167, "close": 36.8278, "volume": 1684.32, "close_time": 1654941599999}, {"open_time": 1654941600000, "open": 36.8327, "high": 36.9477, "low": 36.3, "close": 36.4317, "volume": 482.98, "close_time": 1654945199999}, {"open_time": 1654945200000, "open": 36.4559, "high": 36.4559, "low": 35.2232, "close": 35.4634, "volume": 916.5, "close_time": 1654948799999}, {"open_time": 1654948800000, "open": 35.4194, "high": 35.764, "low": 34.7856, "close": 34.7856, "volume": 1099.54, "close_time": 1654952399999}, {"open_time": 1654952400000, "open": 34.8151, "high": 35.3897, "low": 34.6127, "close": 35.2101, "volume": 1125.05, "close_time": 1654955999999}, {"open_time": 1654956000000, "open": 35.179, "high": 35.179, "low": 33.8627, "close": 33.9397, "volume": 1032.89, "close_time": 1654959599999}, {"open_time": 1654959600000, "open": 34.0273, "high": 34.3875, "low": 33.2157, "close": 33.7662, "volume": 2114.5, "close_time": 1654963199999}, {"open_time": 1654963200000, "open": 33.6871, "high": 34.199, "low": 33.3546, "close": 33.95, "volume": 844.23, "close_time": 1654966799999}, {"open_time": 1654966800000, "open": 33.9931, "high": 34.1672, "low": 33.755, "close": 33.9253, "volume": 620.35, "close_time": 1654970399999}, {"open_time": 1654970400000, "open": 33.8964, "high": 34.7192, "low": 33.789, "close": 34.4839, "volume": 843.57, "close_time": 1654973999999}, {"open_time": 1654974000000, "open": 34.4414, "high": 34.7192, "low": 34.09, "close": 34.1448, "volume": 451.41, "close_time": 1654977599999}, {"open_time": 1654977600000, "open": 34.0622, "high": 34.199, "low": 33.6868, "close": 33.8057, "volume": 1477.16, "close_time": 1654981199999}, {"open_time": 1654981200000, "open": 33.8224, "high": 34.5797, "low": 33.8224, "close": 34.2686, "volume": 295.99, "close_time": 1654984799999}, {"open_time": 1654984800000, "open": 34.3442, "high": 34.6494, "low": 34.3256, "close": 34.5993, "volume": 223.78, "close_time": 1654988399999}, {"open_time": 1654988400000, "open": 34.5749, "high": 34.5995, "low": 33.6454, "close": 33.8913, "volume": 452.87, "close_time": 1654991999999}, {"open_time": 1654992000000, "open": 33.9247, "high": 34.2822, "low": 33.7905, "close": 34.091, "volume": 136.28, "close_time": 1654995599999}, {"open_time": 1654995600000, "open": 33.8541, "high": 33.9176, "low": 32.8613, "close": 32.9414, "volume": 1659.1, "close_time": 1654999199999}, {"open_time": 1654999200000, "open": 32.9669, "high": 33.2567, "low": 31.5337, "close": 31.6037, "volume": 9979.6, "close_time": 1655002799999}, {"open_time": 1655002800000, "open": 31.6934, "high": 32.5923, "low": 31.6934, "close": 32.435, "volume": 899.72, "close_time": 1655006399999}, {"open_time": 1655006400000, "open": 32.2805, "high": 32.5603, "low": 31.7575, "close": 31.8261, "volume": 1854.29, "close_time": 1655009999999}, {"open_time": 1655010000000, "open": 31.7105, "high": 32.4556, "low": 31.1263, "close": 31.7105, "volume": 2666.82, "close_time": 1655013599999}, {"open_time": 1655013600000, "open": 31.7673, "high": 32.7276, "low": 31.7673, "close": 32.1795, "volume": 436.27, "close_time": 1655017199999}, {"open_time": 1655017200000, "open": 32.2898, "high": 33.1608, "low": 31.948, "close": 33.1088, "volume": 906.78, "close_time": 1655020799999}, {"open_time": 1655020800000, "open": 33.1251, "high": 33.7747, "low": 32.7667, "close": 33.0334, "volume": 880.46, "close_time": 1655024399999}, {"open_time": 1655024400000, "open": 33.0388, "high": 33.3264, "low": 32.5812, "close": 32.5812, "volume": 221.06, "close_time": 1655027999999}, {"open_time": 1655028000000, "open": 32.5037, "high": 32.996, "low": 32.3892, "close": 32.6038, "volume": 5409.33, "close_time": 1655031599999}, {"open_time": 1655031600000, "open": 32.5405, "high": 32.832, "low": 32.3383, "close": 32.7339, "volume": 426.42, "close_time": 1655035199999}, {"open_time": 1655035200000, "open": 32.717, "high": 33.0068, "low": 32.5439, "close": 32.5439, "volume": 338.8, "close_time": 1655038799999}, {"open_time": 1655038800000, "open": 32.5269, "high": 32.6689, "low": 31.7667, "close": 31.9797, "volume": 670.13, "close_time": 1655042399999}, {"open_time": 1655042400000, "open": 31.9277, "high": 33.9973, "low": 31.4439, "close": 33.3771, "volume": 3389.71, "close_time": 1655045999999}, {"open_time": 1655046000000, "open": 33.5527, "high": 34.4306, "low": 33.4835, "close": 34.0062, "volume": 2025.76, "close_time": 1655049599999}, {"open_time": 1655049600000, "open": 33.9976, "high": 34.2604, "low": 33.4477, "close": 33.5948, "volume": 608.45, "close_time": 1655053199999}, {"open_time": 1655053200000, "open": 33.5458, "high": 33.8283, "low": 33.2601, "close": 33.2601, "volume": 436.13, "close_time": 1655056799999}, {"open_time": 1655056800000, "open": 33.2952, "high": 33.343, "low": 32.7273, "close": 32.9327, "volume": 304.24, "close_time": 1655060399999}, {"open_time": 1655060400000, "open": 32.996, "high": 33.0924, "low": 32.3409, "close": 32.6355, "volume": 608.88, "close_time": 1655063999999}, {"open_time": 1655064000000, "open": 32.5853, "high": 32.7919, "low": 31.959, "close": 31.9862, "volume": 662.96, "close_time": 1655067599999}, {"open_time": 1655067600000, "open": 31.956, "high": 32.3818, "low": 31.9131, "close": 31.9131, "volume": 636.35, "close_time": 1655071199999}, {"open_time": 1655071200000, "open": 31.9483, "high": 32.0941, "low": 31.2961, "close": 31.2961, "volume": 524.93, "close_time": 1655074799999}, {"open_time": 1655074800000, "open": 31.2634, "high": 31.7067, "low": 30.5951, "close": 30.625, "volume": 1061.34, "close_time": 1655078399999}, {"open_time": 1655078400000, "open": 30.8271, "high": 31.1301, "low": 29.4895, "close": 29.6535, "volume": 4877.56, "close_time": 1655081999999}, {"open_time": 1655082000000, "open": 29.622, "high": 29.8112, "low": 28.7257, "close": 29.4712, "volume": 4350.77, "close_time": 1655085599999}, {"open_time": 1655085600000, "open": 29.2189, "high": 29.4312, "low": 28.3765, "close": 28.449, "volume": 2054.19, "close_time": 1655089199999}, {"open_time": 1655089200000, "open": 28.44, "high": 29.228, "low": 27.6575, "close": 28.8603, "volume": 4171.18, "close_time": 1655092799999}, {"open_time": 1655092800000, "open": 28.8008, "high": 29.6593, "low": 28.4486, "close": 28.4814, "volume": 2458.12, "close_time": 1655096399999}, {"open_time": 1655096400000, "open": 28.5715, "high": 28.8427, "low": 27.7738, "close": 27.8362, "volume": 1413.3, "close_time": 1655099999999}, {"open_time": 1655100000000, "open": 27.8362, "high": 28.6013, "low": 27.6744, "close": 28.0742, "volume": 1802.39, "close_time": 1655103599999}, {"open_time": 1655103600000, "open": 28.0519, "high": 28.5691, "low": 27.2313, "close": 27.5093, "volume": 2785.3, "close_time": 1655107199999}, {"open_time": 1655107200000, "open": 27.5467, "high": 27.7244, "low": 26.2007, "close": 26.2616, "volume": 3600.29, "close_time": 1655110799999}, {"open_time": 1655110800000, "open": 26.2503, "high": 27.8459, "low": 26.0986, "close": 27.6593, "volume": 4275.78, "close_time": 1655114399999}, {"open_time": 1655114400000, "open": 27.6892, "high": 28.4212, "low": 27.2641, "close": 27.3802, "volume": 2057.63, "close_time": 1655117999999}, {"open_time": 1655118000000, "open": 27.4431, "high": 27.4993, "low": 26.2699, "close": 26.8511, "volume": 2151.91, "close_time": 1655121599999}, {"open_time": 1655121600000, "open": 26.9327, "high": 27.9878, "low": 26.4439, "close": 26.5001, "volume": 3653.99, "close_time": 1655125199999}, {"open_time": 1655125200000, "open": 26.6354, "high": 27.4161, "low": 26.153, "close": 27.0796, "volume": 2754.19, "close_time": 1655128799999}, {"open_time": 1655128800000, "open": 27.0597, "high": 27.3205, "low": 26.2007, "close": 26.9395, "volume": 3472.41, "close_time": 1655132399999}, {"open_time": 1655132400000, "open": 26.9997, "high": 28.2164, "low": 26.8007, "close": 27.9224, "volume": 2692.59, "close_time": 1655135999999}, {"open_time": 1655136000000, "open": 27.8229, "high": 29.3206, "low": 27.6502, "close": 28.2288, "volume": 5408.73, "close_time": 1655139599999}, {"open_time": 1655139600000, "open": 28.2, "high": 28.3712, "low": 27.4336, "close": 28.142, "volume": 2349.46, "close_time": 1655143199999}, {"open_time": 1655143200000, "open": 28.1411, "high": 28.8427, "low": 28.018, "close": 28.1966, "volume": 2077.1, "close_time": 1655146799999}, {"open_time": 1655146800000, "open": 28.2079, "high": 28.5214, "low": 28.1215, "close": 28.3051, "volume": 1930.54, "close_time": 1655150399999}, {"open_time": 1655150400000, "open": 28.3713, "high": 29.8828, "low": 28.3647, "close": 28.6135, "volume": 2497.69, "close_time": 1655153999999}, {"open_time": 1655154000000, "open": 28.5763, "high": 28.7984, "low": 28.1011, "close": 28.1211, "volume": 871.35, "close_time": 1655157599999}, {"open_time": 1655157600000, "open": 28.1712, "high": 28.3497, "low": 27.1709, "close": 27.1804, "volume": 1285.55, "close_time": 1655161199999}, {"open_time": 1655161200000, "open": 27.2378, "high": 28.6756, "low": 27.0284, "close": 28.5714, "volume": 4615.2, "close_time": 1655164799999}, {"open_time": 1655164800000, "open": 28.5814, "high": 28.5814, "low": 27.4336, "close": 27.4336, "volume": 2982.33, "close_time": 1655168399999}, {"open_time": 1655168400000, "open": 27.5796, "high": 27.6368, "low": 26.2007, "close": 26.2007, "volume": 2431.78, "close_time": 1655171999999}, {"open_time": 1655172000000, "open": 26.1857, "high": 27.1001, "low": 25.8817, "close": 27.0081, "volume": 3216.49, "close_time": 1655175599999}, {"open_time": 1655175600000, "open": 26.9768, "high": 29.1523, "low": 26.7131, "close": 28.8912, "volume": 3688.42, "close_time": 1655179199999}, {"open_time": 1655179200000, "open": 28.8912, "high": 29.3155, "low": 28.1051, "close": 28.3742, "volume": 2167.08, "close_time": 1655182799999}, {"open_time": 1655182800000, "open": 28.3432, "high": 31.0039, "low": 28.3047, "close": 30.3816, "volume": 5423.89, "close_time": 1655186399999}, {"open_time": 1655186400000, "open": 30.4758, "high": 32.1842, "low": 29.902, "close": 30.653, "volume": 3675.92, "close_time": 1655189999999}, {"open_time": 1655190000000, "open": 30.633, "high": 31.3788, "low": 30.1313, "close": 31.0365, "volume": 3007.91, "close_time": 1655193599999}, {"open_time": 1655193600000, "open": 31.1075, "high": 31.1075, "low": 30.1163, "close": 30.2872, "volume": 1737.64, "close_time": 1655197199999}, {"open_time": 1655197200000, "open": 30.2478, "high": 30.369, "low": 29.5115, "close": 29.5115, "volume": 1659.71, "close_time": 1655200799999}, {"open_time": 1655200800000, "open": 29.5522, "high": 29.7719, "low": 29.1469, "close": 29.3794, "volume": 1066.42, "close_time": 1655204399999}, {"open_time": 1655204400000, "open": 29.328, "high": 29.8665, "low": 28.665, "close": 29.0852, "volume": 1912.48, "close_time": 1655207999999}, {"open_time": 1655208000000, "open": 29.0703, "high": 29.6478, "low": 28.4371, "close": 29.2333, "volume": 1513.29, "close_time": 1655211599999}, {"open_time": 1655211600000, "open": 29.203, "high": 30.4676, "low": 29.203, "close": 30.0182, "volume": 2032.58, "close_time": 1655215199999}, {"open_time": 1655215200000, "open": 29.99, "high": 30.1725, "low": 29.1454, "close": 29.9314, "volume": 2804.07, "close_time": 1655218799999}, {"open_time": 1655218800000, "open": 29.8931, "high": 31.3788, "low": 29.8621, "close": 31.1046, "volume": 5283.2, "close_time": 1655222399999}, {"open_time": 1655222400000, "open": 31.0107, "high": 31.1678, "low": 29.6085, "close": 29.7903, "volume": 2195.55, "close_time": 1655225999999}, {"open_time": 1655226000000, "open": 29.7523, "high": 30.3163, "low": 29.4093, "close": 29.4093, "volume": 1039.08, "close_time": 1655229599999}, {"open_time": 1655229600000, "open": 29.4128, "high": 30.0544, "low": 29.258, "close": 29.3468, "volume": 3392.6, "close_time": 1655233199999}, {"open_time": 1655233200000, "open": 29.382, "high": 29.543, "low": 29.0737, "close": 29.4691, "volume": 1052.33, "close_time": 1655236799999}, {"open_time": 1655236800000, "open": 29.4183, "high": 29.5955, "low": 28.7189, "close": 29.037, "volume": 787.82, "close_time": 1655240399999}, {"open_time": 1655240400000, "open": 29.0703, "high": 29.1981, "low": 28.0119, "close": 28.0179, "volume": 958.6, "close_time": 1655243999999}, {"open_time": 1655244000000, "open": 28.38, "high": 28.6071, "low": 28.1457, "close": 28.5472, "volume": 1195.54, "close_time": 1655247599999}, {"open_time": 1655247600000, "open": 28.6757, "high": 30.0214, "low": 28.6757, "close": 29.5165, "volume": 2669.03, "close_time": 1655251199999}, {"open_time": 1655251200000, "open": 29.5678, "high": 30.2042, "low": 29.3878, "close": 29.5175, "volume": 999.85, "close_time": 1655254799999}, {"open_time": 1655254800000, "open": 29.4505, "high": 30.258, "low": 29.4307, "close": 29.9559, "volume": 1260.15, "close_time": 1655258399999}, {"open_time": 1655258400000, "open": 29.9552, "high": 29.962, "low": 29.1469, "close": 29.2245, "volume": 701.94, "close_time": 1655261999999}, {"open_time": 1655262000000, "open": 29.4234, "high": 29.4461, "low": 28.6423, "close": 28.76, "volume": 1484.22, "close_time": 1655265599999}, {"open_time": 1655265600000, "open": 28.7942, "high": 28.7942, "low": 28.0447, "close": 28.6022, "volume": 2015.48, "close_time": 1655269199999}, {"open_time": 1655269200000, "open": 28.626, "high": 28.7957, "low": 27.3885, "close": 28.0589, "volume": 2361.26, "close_time": 1655272799999}, {"open_time": 1655272800000, "open": 28.0489, "high": 28.5178, "low": 27.6462, "close": 28.3987, "volume": 1766.06, "close_time": 1655276399999}, {"open_time": 1655276400000, "open": 28.3987, "high": 28.4494, "low": 27.4272, "close": 27.6406, "volume": 1314.28, "close_time": 1655279999999}, {"open_time": 1655280000000, "open": 27.6095, "high": 27.6095, "low": 26.9081, "close": 26.9497, "volume": 2942.37, "close_time": 1655283599999}, {"open_time": 1655283600000, "open": 27.0147, "high": 27.4024, "low": 26.7912, "close": 27.1742, "volume": 1819.46, "close_time": 1655287199999}, {"open_time": 1655287200000, "open": 27.2837, "high": 28.0873, "low": 27.1397, "close": 27.8267, "volume": 1829.76, "close_time": 1655290799999}, {"open_time": 1655290800000, "open": 27.8867, "high": 29.1523, "low": 27.7562, "close": 28.8649, "volume": 3204.21, "close_time": 1655294399999}, {"open_time": 1655294400000, "open": 28.8983, "high": 29.582, "low": 28.6423, "close": 28.8643, "volume": 1863.04, "close_time": 1655297999999}, {"open_time": 1655298000000, "open": 28.8666, "high": 30.0133, "low": 28.8194, "close": 29.5457, "volume": 3194.32, "close_time": 1655301599999}, {"open_time": 1655301600000, "open": 29.5721, "high": 29.8665, "low": 28.7404, "close": 28.9711, "volume": 2024.58, "close_time": 1655305199999}, {"open_time": 1655305200000, "open": 29.0218, "high": 29.5703, "low": 28.9134, "close": 29.4516, "volume": 1260.65, "close_time": 1655308799999}, {"open_time": 1655308800000, "open": 29.4943, "high": 29.7435, "low": 28.4578, "close": 28.7386, "volume": 1242.58, "close_time": 1655312399999}, {"open_time": 1655312400000, "open": 28.7257, "high": 29.8665, "low": 28.4355, "close": 29.6067, "volume": 4827.67, "close_time": 1655315999999}, {"open_time": 1655316000000, "open": 29.6783, "high": 32.0905, "low": 28.1218, "close": 30.5121, "volume": 17761.77, "close_time": 1655319599999}, {"open_time": 1655319600000, "open": 30.5171, "high": 32.9152, "low": 30.4485, "close": 31.4836, "volume": 6591.65, "close_time": 1655323199999}, {"open_time": 1655323200000, "open": 31.4836, "high": 31.9784, "low": 31.0511, "close": 31.717, "volume": 2144.58, "close_time": 1655326799999}, {"open_time": 1655326800000, "open": 31.7044, "high": 33.4991, "low": 31.7044, "close": 33.0948, "volume": 561.64, "close_time": 1655330399999}, {"open_time": 1655330400000, "open": 33.265, "high": 35.1129, "low": 33.1, "close": 34.1543, "volume": 7797.85, "close_time": 1655333999999}, {"open_time": 1655334000000, "open": 34.1543, "high": 34.7972, "low": 33.9145, "close": 34.7495, "volume": 1596.23, "close_time": 1655337599999}, {"open_time": 1655337600000, "open": 34.7181, "high": 35.9837, "low": 34.6422, "close": 35.1608, "volume": 3560.81, "close_time": 1655341199999}, {"open_time": 1655341200000, "open": 35.1662, "high": 35.673, "low": 34.2536, "close": 34.2644, "volume": 2235.01, "close_time": 1655344799999}, {"open_time": 1655344800000, "open": 34.2846, "high": 34.6395, "low": 34.1851, "close": 34.5644, "volume": 1865.38, "close_time": 1655348399999}, {"open_time": 1655348400000, "open": 34.4538, "high": 34.7113, "low": 33.7359, "close": 33.8346, "volume": 1211.17, "close_time": 1655351999999}, {"open_time": 1655352000000, "open": 33.8546, "high": 34.2321, "low": 33.4929, "close": 33.6863, "volume": 873.34, "close_time": 1655355599999}, {"open_time": 1655355600000, "open": 33.6847, "high": 34.1743, "low": 33.4703, "close": 33.6763, "volume": 641.63, "close_time": 1655359199999}, {"open_time": 1655359200000, "open": 33.7598, "high": 33.8711, "low": 33.0811, "close": 33.1749, "volume": 1185.69, "close_time": 1655362799999}, {"open_time": 1655362800000, "open": 33.2232, "high": 33.4119, "low": 32.4268, "close": 32.5852, "volume": 2976.67, "close_time": 1655366399999}, {"open_time": 1655366400000, "open": 32.5855, "high": 32.9582, "low": 32.2656, "close": 32.6688, "volume": 485.94, "close_time": 1655369999999}, {"open_time": 1655370000000, "open": 32.6568, "high": 32.708, "low": 31.1203, "close": 31.5472, "volume": 2222.54, "close_time": 1655373599999}, {"open_time": 1655373600000, "open": 31.5263, "high": 31.7637, "low": 30.7629, "close": 31.5901, "volume": 1570.59, "close_time": 1655377199999}, {"open_time": 1655377200000, "open": 31.4863, "high": 31.6553, "low": 30.9389, "close": 31.2656, "volume": 2061.79, "close_time": 1655380799999}, {"open_time": 1655380800000, "open": 31.3435, "high": 32.5792, "low": 31.0852, "close": 31.4863, "volume": 2907.98, "close_time": 1655384399999}, {"open_time": 1655384400000, "open": 31.5237, "high": 32.2582, "low": 30.266, "close": 30.5798, "volume": 3223.43, "close_time": 1655387999999}, {"open_time": 1655388000000, "open": 30.5314, "high": 31.2087, "low": 30.0256, "close": 30.5589, "volume": 3484.0, "close_time": 1655391599999}, {"open_time": 1655391600000, "open": 30.5798, "high": 31.6833, "low": 30.567, "close": 31.3135, "volume": 2465.23, "close_time": 1655395199999}, {"open_time": 1655395200000, "open": 31.2962, "high": 32.4047, "low": 30.6675, "close": 31.964, "volume": 3671.46, "close_time": 1655398799999}, {"open_time": 1655398800000, "open": 31.9775, "high": 32.6092, "low": 31.7105, "close": 31.7105, "volume": 1234.88, "close_time": 1655402399999}, {"open_time": 1655402400000, "open": 31.7064, "high": 32.4047, "low": 31.55, "close": 32.0775, "volume": 1578.5, "close_time": 1655405999999}, {"open_time": 1655406000000, "open": 32.0659, "high": 32.5064, "low": 30.4868, "close": 30.8391, "volume": 2931.12, "close_time": 1655409599999}, {"open_time": 1655409600000, "open": 30.7892, "high": 31.424, "low": 30.6257, "close": 31.0758, "volume": 2262.75, "close_time": 1655413199999}, {"open_time": 1655413200000, "open": 31.0962, "high": 31.5717, "low": 31.0187, "close": 31.0963, "volume": 1073.37, "close_time": 1655416799999}, {"open_time": 1655416800000, "open": 31.0167, "high": 31.1497, "low": 30.2559, "close": 30.2997, "volume": 2927.9, "close_time": 1655420399999}, {"open_time": 1655420400000, "open": 30.279, "high": 30.4356, "low": 29.6, "close": 30.1, "volume": 3362.08, "close_time": 1655423999999}, {"open_time": 1655424000000, "open": 30.0916, "high": 30.7856, "low": 29.3011, "close": 29.821, "volume": 2175.79, "close_time": 1655427599999}, {"open_time": 1655427600000, "open": 29.758, "high": 31.0981, "low": 29.758, "close": 31.0173, "volume": 2214.59, "close_time": 1655431199999}, {"open_time": 1655431200000, "open": 30.9822, "high": 31.2953, "low": 30.3933, "close": 30.5189, "volume": 2707.47, "close_time": 1655434799999}, {"open_time": 1655434800000, "open": 30.5114, "high": 30.7997, "low": 29.9094, "close": 30.0221, "volume": 1405.22, "close_time": 1655438399999}, {"open_time": 1655438400000, "open": 30.1655, "high": 30.763, "low": 29.9078, "close": 30.5319, "volume": 615.47, "close_time": 1655441999999}, {"open_time": 1655442000000, "open": 30.5223, "high": 31.3874, "low": 30.5223, "close": 30.941, "volume": 775.37, "close_time": 1655445599999}, {"open_time": 1655445600000, "open": 30.8861, "high": 31.5491, "low": 30.5279, "close": 31.3664, "volume": 1020.22, "close_time": 1655449199999}, {"open_time": 1655449200000, "open": 31.4187, "high": 31.9025, "low": 31.1352, "close": 31.5937, "volume": 1930.34, "close_time": 1655452799999}, {"open_time": 1655452800000, "open": 31.6231, "high": 31.9319, "low": 31.352, "close": 31.3788, "volume": 296.51, "close_time": 1655456399999}, {"open_time": 1655456400000, "open": 31.4275, "high": 31.5491, "low": 30.9684, "close": 31.2398, "volume": 342.08, "close_time": 1655459999999}, {"open_time": 1655460000000, "open": 31.2013, "high": 32.1021, "low": 31.0564, "close": 31.9899, "volume": 963.23, "close_time": 1655463599999}, {"open_time": 1655463600000, "open": 31.9938, "high": 32.0975, "low": 31.5817, "close": 31.6096, "volume": 896.51, "close_time": 1655467199999}, {"open_time": 1655467200000, "open": 31.5746, "high": 31.8001, "low": 31.0577, "close": 31.208, "volume": 1247.83, "close_time": 1655470799999}, {"open_time": 1655470800000, "open": 31.2168, "high": 32.0441, "low": 30.865, "close": 31.8016, "volume": 2777.78, "close_time": 1655474399999}, {"open_time": 1655474400000, "open": 31.8424, "high": 31.8702, "low": 30.865, "close": 31.241, "volume": 1875.4, "close_time": 1655477999999}, {"open_time": 1655478000000, "open": 31.195, "high": 31.5331, "low": 30.9718, "close": 31.2362, "volume": 1205.85, "close_time": 1655481599999}, {"open_time": 1655481600000, "open": 31.2198, "high": 31.5388, "low": 31.0575, "close": 31.1604, "volume": 1151.82, "close_time": 1655485199999}, {"open_time": 1655485200000, "open": 31.0191, "high": 31.7517, "low": 30.9789, "close": 31.5463, "volume": 1348.72, "close_time": 1655488799999}, {"open_time": 1655488800000, "open": 31.5563, "high": 32.1023, "low": 31.4439, "close": 31.4439, "volume": 700.36, "close_time": 1655492399999}, {"open_time": 1655492400000, "open": 31.546, "high": 31.5809, "low": 31.1741, "close": 31.2041, "volume": 263.13, "close_time": 1655495999999}, {"open_time": 1655496000000, "open": 31.3057, "high": 31.7067, "low": 31.3057, "close": 31.6584, "volume": 368.99, "close_time": 1655499599999}, {"open_time": 1655499600000, "open": 31.7428, "high": 31.7428, "low": 31.2088, "close": 31.2146, "volume": 330.85, "close_time": 1655503199999}, {"open_time": 1655503200000, "open": 31.348, "high": 31.5805, "low": 30.7716, "close": 30.9457, "volume": 1246.88, "close_time": 1655506799999}, {"open_time": 1655506800000, "open": 30.9217, "high": 31.1142, "low": 30.5781, "close": 30.5929, "volume": 853.68, "close_time": 1655510399999}, {"open_time": 1655510400000, "open": 30.6556, "high": 31.2561, "low": 30.6089, "close": 30.9789, "volume": 960.32, "close_time": 1655513999999}, {"open_time": 1655514000000, "open": 31.001, "high": 31.043, "low": 30.1763, "close": 30.4676, "volume": 1006.77, "close_time": 1655517599999}, {"open_time": 1655517600000, "open": 30.2559, "high": 30.3494, "low": 29.9517, "close": 30.1186, "volume": 1552.98, "close_time": 1655521199999}, {"open_time": 1655521200000, "open": 30.1401, "high": 30.2052, "low": 29.807, "close": 30.0356, "volume": 761.6, "close_time": 1655524799999}, {"open_time": 1655524800000, "open": 30.0886, "high": 30.3163, "low": 29.9629, "close": 30.1777, "volume": 1756.6, "close_time": 1655528399999}, {"open_time": 1655528400000, "open": 30.3522, "high": 30.3649, "low": 29.9675, "close": 30.007, "volume": 770.43, "close_time": 1655531999999}, {"open_time": 1655532000000, "open": 30.1179, "high": 30.1179, "low": 28.4623, "close": 28.8783, "volume": 1800.32, "close_time": 1655535599999}, {"open_time": 1655535600000, "open": 28.8883, "high": 29.0211, "low": 28.1631, "close": 28.4647, "volume": 2508.95, "close_time": 1655539199999}, {"open_time": 1655539200000, "open": 28.4345, "high": 29.1481, "low": 27.8491, "close": 28.5485, "volume": 1493.05, "close_time": 1655542799999}, {"open_time": 1655542800000, "open": 28.44, "high": 28.9882, "low": 28.3474, "close": 28.9868, "volume": 776.93, "close_time": 1655546399999}, {"open_time": 1655546400000, "open": 28.9318, "high": 29.9929, "low": 28.916, "close": 29.6204, "volume": 3528.88, "close_time": 1655549999999}, {"open_time": 1655550000000, "open": 29.6323, "high": 30.6493, "low": 29.4369, "close": 30.0186, "volume": 2542.44, "close_time": 1655553599999}, {"open_time": 1655553600000, "open": 30.021, "high": 30.4102, "low": 29.8559, "close": 30.3213, "volume": 867.92, "close_time": 1655557199999}, {"open_time": 1655557200000, "open": 30.2804, "high": 30.4222, "low": 29.8542, "close": 29.9504, "volume": 1988.7, "close_time": 1655560799999}, {"open_time": 1655560800000, "open": 30.1655, "high": 30.3572, "low": 29.6204, "close": 29.6218, "volume": 1411.23, "close_time": 1655564399999}, {"open_time": 1655564400000, "open": 29.7224, "high": 30.0674, "low": 29.5436, "close": 29.8146, "volume": 689.36, "close_time": 1655567999999}, {"open_time": 1655568000000, "open": 29.7969, "high": 30.5999, "low": 29.6589, "close": 29.6589, "volume": 1757.72, "close_time": 1655571599999}, {"open_time": 1655571600000, "open": 29.7301, "high": 30.1971, "low": 29.3736, "close": 29.5526, "volume": 1199.89, "close_time": 1655575199999}, {"open_time": 1655575200000, "open": 29.5092, "high": 29.62, "low": 28.9636, "close": 29.0881, "volume": 1305.7, "close_time": 1655578799999}, {"open_time": 1655578800000, "open": 29.0881, "high": 29.1999, "low": 28.0738, "close": 28.0738, "volume": 849.38, "close_time": 1655582399999}, {"open_time": 1655582400000, "open": 28.0632, "high": 28.4359, "low": 27.1683, "close": 27.7991, "volume": 3418.95, "close_time": 1655585999999}, {"open_time": 1655586000000, "open": 27.7791, "high": 29.9141, "low": 27.7652, "close": 29.1996, "volume": 2214.08, "close_time": 1655589599999}, {"open_time": 1655589600000, "open": 29.2298, "high": 31.6762, "low": 29.1508, "close": 31.5963, "volume": 3330.04, "close_time": 1655593199999}, {"open_time": 1655593200000, "open": 31.6762, "high": 31.9958, "low": 31.1531, "close": 31.9668, "volume": 5972.05, "close_time": 1655596799999}, {"open_time": 1655596800000, "open": 31.9968, "high": 32.324, "low": 30.7758, "close": 30.9268, "volume": 6570.87, "close_time": 1655600399999}, {"open_time": 1655600400000, "open": 30.9367, "high": 31.1204, "low": 30.1473, "close": 30.1473, "volume": 1746.75, "close_time": 1655603999999}, {"open_time": 1655604000000, "open": 30.2536, "high": 30.5671, "low": 29.6568, "close": 30.2823, "volume": 1739.13, "close_time": 1655607599999}, {"open_time": 1655607600000, "open": 30.2574, "high": 30.9331, "low": 30.0367, "close": 30.0367, "volume": 1331.99, "close_time": 1655611199999}, {"open_time": 1655611200000, "open": 30.1773, "high": 30.5887, "low": 30.033, "close": 30.1973, "volume": 1084.67, "close_time": 1655614799999}, {"open_time": 1655614800000, "open": 30.2022, "high": 30.3522, "low": 29.0737, "close": 29.3429, "volume": 2635.79, "close_time": 1655618399999}, {"open_time": 1655618400000, "open": 29.1515, "high": 29.8065, "low": 28.861, "close": 29.1721, "volume": 3252.54, "close_time": 1655621999999}, {"open_time": 1655622000000, "open": 29.1286, "high": 29.7604, "low": 29.0621, "close": 29.0942, "volume": 874.96, "close_time": 1655625599999}, {"open_time": 1655625600000, "open": 29.1317, "high": 29.582, "low": 28.7174, "close": 29.4789, "volume": 961.43, "close_time": 1655629199999}, {"open_time": 1655629200000, "open": 29.437, "high": 30.7697, "low": 29.3262, "close": 30.0352, "volume": 1698.55, "close_time": 1655632799999}, {"open_time": 1655632800000, "open": 30.0049, "high": 32.832, "low": 30.0049, "close": 32.4245, "volume": 4456.27, "close_time": 1655636399999}, {"open_time": 1655636400000, "open": 32.429, "high": 32.9352, "low": 32.1787, "close": 32.4156, "volume": 1440.76, "close_time": 1655639999999}, {"open_time": 1655640000000, "open": 32.446, "high": 32.9203, "low": 31.5423, "close": 31.6718, "volume": 1726.54, "close_time": 1655643599999}, {"open_time": 1655643600000, "open": 31.667, "high": 32.4641, "low": 31.6128, "close": 31.66, "volume": 1906.37, "close_time": 1655647199999}, {"open_time": 1655647200000, "open": 31.6929, "high": 32.5792, "low": 31.6436, "close": 32.5555, "volume": 547.2, "close_time": 1655650799999}, {"open_time": 1655650800000, "open": 32.5937, "high": 33.5457, "low": 31.7071, "close": 33.4919, "volume": 2259.14, "close_time": 1655654399999}, {"open_time": 1655654400000, "open": 33.4902, "high": 33.4902, "low": 32.1967, "close": 32.4382, "volume": 1973.43, "close_time": 1655657999999}, {"open_time": 1655658000000, "open": 32.4572, "high": 32.4972, "low": 32.0, "close": 32.2744, "volume": 961.68, "close_time": 1655661599999}, {"open_time": 1655661600000, "open": 32.309, "high": 33.9182, "low": 32.2508, "close": 33.9182, "volume": 1925.45, "close_time": 1655665199999}, {"open_time": 1655665200000, "open": 33.9182, "high": 34.2106, "low": 33.0532, "close": 33.183, "volume": 6014.67, "close_time": 1655668799999}, {"open_time": 1655668800000, "open": 33.1384, "high": 34.9497, "low": 33.0948, "close": 34.8588, "volume": 4514.82, "close_time": 1655672399999}, {"open_time": 1655672400000, "open": 34.8338, "high": 34.9366, "low": 34.2595, "close": 34.4545, "volume": 1712.38, "close_time": 1655675999999}, {"open_time": 1655676000000, "open": 34.4993, "high": 35.3201, "low": 34.0901, "close": 34.6465, "volume": 7280.77, "close_time": 1655679599999}, {"open_time": 1655679600000, "open": 34.7131, "high": 34.7131, "low": 33.8447, "close": 34.2838, "volume": 2267.99, "close_time": 1655683199999}, {"open_time": 1655683200000, "open": 34.0991, "high": 34.5389, "low": 33.0948, "close": 33.1742, "volume": 2455.31, "close_time": 1655686799999}, {"open_time": 1655686800000, "open": 33.2002, "high": 33.4422, "low": 32.1137, "close": 32.5156, "volume": 2465.59, "close_time": 1655690399999}, {"open_time": 1655690400000, "open": 32.5603, "high": 33.2486, "low": 31.8707, "close": 32.4342, "volume": 1714.91, "close_time": 1655693999999}, {"open_time": 1655694000000, "open": 32.4156, "high": 32.8224, "low": 32.077, "close": 32.2318, "volume": 981.08, "close_time": 1655697599999}, {"open_time": 1655697600000, "open": 32.2337, "high": 32.7919, "low": 31.7652, "close": 31.7652, "volume": 816.9, "close_time": 1655701199999}, {"open_time": 1655701200000, "open": 31.8604, "high": 32.4316, "low": 31.7575, "close": 32.3493, "volume": 1363.56, "close_time": 1655704799999}, {"open_time": 1655704800000, "open": 32.3028, "high": 32.5937, "low": 31.8728, "close": 32.5064, "volume": 460.59, "close_time": 1655708399999}, {"open_time": 1655708400000, "open": 32.52, "high": 32.5344, "low": 31.8728, "close": 32.3524, "volume": 501.64, "close_time": 1655711999999}, {"open_time": 1655712000000, "open": 32.3524, "high": 33.7549, "low": 32.214, "close": 33.6602, "volume": 2977.96, "close_time": 1655715599999}, {"open_time": 1655715600000, "open": 33.74, "high": 34.7596, "low": 33.5166, "close": 34.7088, "volume": 3557.5, "close_time": 1655719199999}, {"open_time": 1655719200000, "open": 34.7017, "high": 36.4535, "low": 34.3841, "close": 36.1817, "volume": 4462.51, "close_time": 1655722799999}, {"open_time": 1655722800000, "open": 36.346, "high": 36.889, "low": 35.6357, "close": 36.3415, "volume": 5180.82, "close_time": 1655726399999}, {"open_time": 1655726400000, "open": 36.3245, "high": 36.3245, "low": 35.2591, "close": 35.7739, "volume": 8821.29, "close_time": 1655729999999}, {"open_time": 1655730000000, "open": 35.7637, "high": 36.0751, "low": 35.0316, "close": 35.3892, "volume": 2722.81, "close_time": 1655733599999}, {"open_time": 1655733600000, "open": 35.4096, "high": 36.5709, "low": 35.3775, "close": 36.2634, "volume": 3626.21, "close_time": 1655737199999}, {"open_time": 1655737200000, "open": 36.2987, "high": 36.7123, "low": 34.5127, "close": 35.2704, "volume": 10310.45, "close_time": 1655740799999}, {"open_time": 1655740800000, "open": 35.2448, "high": 35.2659, "low": 34.2695, "close": 34.5507, "volume": 10246.2, "close_time": 1655744399999}, {"open_time": 1655744400000, "open": 34.5711, "high": 35.2982, "low": 34.1913, "close": 34.3841, "volume": 5741.11, "close_time": 1655747999999}, {"open_time": 1655748000000, "open": 34.3666, "high": 34.7759, "low": 34.0374, "close": 34.5093, "volume": 10201.84, "close_time": 1655751599999}, {"open_time": 1655751600000, "open": 34.5461, "high": 34.9706, "low": 33.9743, "close": 34.473, "volume": 11337.55, "close_time": 1655755199999}, {"open_time": 1655755200000, "open": 34.5285, "high": 35.1671, "low": 34.087, "close": 35.04, "volume": 9258.48, "close_time": 1655758799999}, {"open_time": 1655758800000, "open": 35.0563, "high": 35.204, "low": 34.2951, "close": 34.4945, "volume": 2421.15, "close_time": 1655762399999}, {"open_time": 1655762400000, "open": 34.559, "high": 35.0, "low": 33.8133, "close": 34.9247, "volume": 11472.61, "close_time": 1655765999999}, {"open_time": 1655766000000, "open": 34.8715, "high": 35.7188, "low": 34.4701, "close": 35.2396, "volume": 9711.94, "close_time": 1655769599999}, {"open_time": 1655769600000, "open": 35.2522, "high": 35.4961, "low": 34.258, "close": 35.4961, "volume": 3150.83, "close_time": 1655773199999}, {"open_time": 1655773200000, "open": 35.532, "high": 35.8509, "low": 34.8292, "close": 35.3993, "volume": 1807.74, "close_time": 1655776799999}, {"open_time": 1655776800000, "open": 35.4252, "high": 35.4252, "low": 34.5991, "close": 34.8308, "volume": 1361.0, "close_time": 1655780399999}, {"open_time": 1655780400000, "open": 34.8643, "high": 35.2629, "low": 34.5981, "close": 35.1939, "volume": 11597.54, "close_time": 1655783999999}, {"open_time": 1655784000000, "open": 35.224, "high": 35.6943, "low": 34.8096, "close": 35.2058, "volume": 2434.97, "close_time": 1655787599999}, {"open_time": 1655787600000, "open": 35.2453, "high": 37.4769, "low": 35.2453, "close": 37.2154, "volume": 7363.25, "close_time": 1655791199999}, {"open_time": 1655791200000, "open": 37.2172, "high": 37.643, "low": 36.9199, "close": 37.3637, "volume": 5098.87, "close_time": 1655794799999}, {"open_time": 1655794800000, "open": 37.4274, "high": 37.4927, "low": 36.6456, "close": 36.8615, "volume": 2214.43, "close_time": 1655798399999}, {"open_time": 1655798400000, "open": 36.7562, "high": 38.4105, "low": 36.7232, "close": 38.2375, "volume": 5683.81, "close_time": 1655801999999}, {"open_time": 1655802000000, "open": 38.1833, "high": 38.5209, "low": 37.8262, "close": 37.9934, "volume": 4470.58, "close_time": 1655805599999}, {"open_time": 1655805600000, "open": 37.9784, "high": 38.0708, "low": 37.4432, "close": 37.7875, "volume": 2417.52, "close_time": 1655809199999}, {"open_time": 1655809200000, "open": 37.8637, "high": 37.9743, "low": 37.06, "close": 37.1621, "volume": 2504.83, "close_time": 1655812799999}, {"open_time": 1655812800000, "open": 37.176, "high": 37.5455, "low": 36.9767, "close": 37.4057, "volume": 2206.48, "close_time": 1655816399999}, {"open_time": 1655816400000, "open": 37.4463, "high": 38.4841, "low": 37.0313, "close": 38.4293, "volume": 4326.33, "close_time": 1655819999999}, {"open_time": 1655820000000, "open": 38.464, "high": 39.1476, "low": 37.8646, "close": 38.6615, "volume": 5798.89, "close_time": 1655823599999}, {"open_time": 1655823600000, "open": 38.7367, "high": 38.7367, "low": 37.8552, "close": 37.96, "volume": 4365.97, "close_time": 1655827199999}, {"open_time": 1655827200000, "open": 37.9512, "high": 38.5874, "low": 37.702, "close": 38.12, "volume": 4971.46, "close_time": 1655830799999}, {"open_time": 1655830800000, "open": 38.07, "high": 38.199, "low": 37.2188, "close": 37.2503, "volume": 5613.28, "close_time": 1655834399999}, {"open_time": 1655834400000, "open": 37.2871, "high": 37.655, "low": 37.1372, "close": 37.3692, "volume": 4933.2, "close_time": 1655837999999}, {"open_time": 1655838000000, "open": 37.3625, "high": 37.8666, "low": 36.5426, "close": 36.609, "volume": 5271.6, "close_time": 1655841599999}, {"open_time": 1655841600000, "open": 36.5896, "high": 36.8435, "low": 35.9896, "close": 36.2418, "volume": 3212.89, "close_time": 1655845199999}, {"open_time": 1655845200000, "open": 36.24, "high": 36.5299, "low": 35.8514, "close": 36.3045, "volume": 1981.94, "close_time": 1655848799999}, {"open_time": 1655848800000, "open": 36.2861, "high": 36.6588, "low": 36.0201, "close": 36.6504, "volume": 1885.27, "close_time": 1655852399999}, {"open_time": 1655852400000, "open": 36.6423, "high": 36.8052, "low": 35.6428, "close": 36.3938, "volume": 4833.07, "close_time": 1655855999999}, {"open_time": 1655856000000, "open": 36.4061, "high": 36.6925, "low": 35.587, "close": 36.2495, "volume": 4527.31, "close_time": 1655859599999}, {"open_time": 1655859600000, "open": 36.1714, "high": 36.5915, "low": 35.3694, "close": 35.3773, "volume": 4821.86, "close_time": 1655863199999}, {"open_time": 1655863200000, "open": 35.3851, "high": 35.5069, "low": 35.0611, "close": 35.2735, "volume": 4550.8, "close_time": 1655866799999}, {"open_time": 1655866800000, "open": 35.3344, "high": 35.4961, "low": 34.543, "close": 34.6976, "volume": 5452.28, "close_time": 1655870399999}, {"open_time": 1655870400000, "open": 34.7017, "high": 35.0589, "low": 34.2447, "close": 34.8186, "volume": 9875.22, "close_time": 1655873999999}, {"open_time": 1655874000000, "open": 34.8331, "high": 35.2849, "low": 34.5964, "close": 34.5964, "volume": 2939.27, "close_time": 1655877599999}, {"open_time": 1655877600000, "open": 34.5554, "high": 34.9068, "low": 33.8482, "close": 34.2515, "volume": 4866.34, "close_time": 1655881199999}, {"open_time": 1655881200000, "open": 34.2378, "high": 34.588, "low": 33.761, "close": 33.8747, "volume": 4060.94, "close_time": 1655884799999}, {"open_time": 1655884800000, "open": 33.864, "high": 34.4004, "low": 33.6388, "close": 34.4004, "volume": 4292.6, "close_time": 1655888399999}, {"open_time": 1655888400000, "open": 34.379, "high": 35.6261, "low": 34.379, "close": 35.4597, "volume": 4563.65, "close_time": 1655891999999}, {"open_time": 1655892000000, "open": 35.3938, "high": 35.5745, "low": 35.0607, "close": 35.3236, "volume": 5769.78, "close_time": 1655895599999}, {"open_time": 1655895600000, "open": 35.3565, "high": 36.1147, "low": 35.2747, "close": 35.4674, "volume": 4556.33, "close_time": 1655899199999}, {"open_time": 1655899200000, "open": 35.4878, "high": 35.4878, "low": 34.543, "close": 35.2292, "volume": 6609.5, "close_time": 1655902799999}, {"open_time": 1655902800000, "open": 35.2266, "high": 36.1147, "low": 34.8151, "close": 36.0335, "volume": 8856.3, "close_time": 1655906399999}, {"open_time": 1655906400000, "open": 36.0152, "high": 36.8607, "low": 35.8637, "close": 36.0224, "volume": 18092.98, "close_time": 1655909999999}, {"open_time": 1655910000000, "open": 36.0118, "high": 36.0135, "low": 34.7183, "close": 34.75, "volume": 13992.67, "close_time": 1655913599999}, {"open_time": 1655913600000, "open": 34.7413, "high": 35.1455, "low": 34.1376, "close": 35.1148, "volume": 11767.75, "close_time": 1655917199999}, {"open_time": 1655917200000, "open": 35.1295, "high": 35.3379, "low": 34.7035, "close": 34.939, "volume": 17768.09, "close_time": 1655920799999}, {"open_time": 1655920800000, "open": 34.9312, "high": 35.1354, "low": 34.5554, "close": 34.6067, "volume": 18890.29, "close_time": 1655924399999}, {"open_time": 1655924400000, "open": 34.626, "high": 34.7972, "low": 33.9591, "close": 34.374, "volume": 14921.66, "close_time": 1655927999999}, {"open_time": 1655928000000, "open": 34.4078, "high": 34.7495, "low": 33.8383, "close": 34.2462, "volume": 17514.04, "close_time": 1655931599999}, {"open_time": 1655931600000, "open": 34.2633, "high": 34.9152, "low": 34.1749, "close": 34.7922, "volume": 3608.18, "close_time": 1655935199999}, {"open_time": 1655935200000, "open": 34.849, "high": 35.0769, "low": 34.5229, "close": 34.9082, "volume": 11233.69, "close_time": 1655938799999}, {"open_time": 1655938800000, "open": 34.9569, "high": 34.9719, "low": 34.0553, "close": 34.0961, "volume": 5999.29, "close_time": 1655942399999}, {"open_time": 1655942400000, "open": 34.0953, "high": 35.5589, "low": 33.9297, "close": 35.3212, "volume": 10263.77, "close_time": 1655945999999}, {"open_time": 1655946000000, "open": 35.3379, "high": 35.8576, "low": 35.1339, "close": 35.1615, "volume": 10508.72, "close_time": 1655949599999}, {"open_time": 1655949600000, "open": 35.2244, "high": 35.4223, "low": 34.9888, "close": 35.1557, "volume": 2434.29, "close_time": 1655953199999}, {"open_time": 1655953200000, "open": 35.1705, "high": 35.3224, "low": 35.0124, "close": 35.2461, "volume": 2857.36, "close_time": 1655956799999}, {"open_time": 1655956800000, "open": 35.1005, "high": 36.0751, "low": 35.0491, "close": 35.8717, "volume": 4113.89, "close_time": 1655960399999}, {"open_time": 1655960400000, "open": 35.8999, "high": 36.2548, "low": 35.5647, "close": 35.9424, "volume": 5041.37, "close_time": 1655963999999}, {"open_time": 1655964000000, "open": 35.8232, "high": 36.6162, "low": 35.7458, "close": 36.2469, "volume": 6089.81, "close_time": 1655967599999}, {"open_time": 1655967600000, "open": 36.2739, "high": 36.649, "low": 35.9493, "close": 35.9658, "volume": 4070.12, "close_time": 1655971199999}, {"open_time": 1655971200000, "open": 35.9493, "high": 36.7226, "low": 35.9396, "close": 36.3015, "volume": 9280.27, "close_time": 1655974799999}, {"open_time": 1655974800000, "open": 36.2481, "high": 36.6162, "low": 35.7508, "close": 36.4349, "volume": 10534.81, "close_time": 1655978399999}, {"open_time": 1655978400000, "open": 36.3086, "high": 37.3247, "low": 36.1366, "close": 37.3072, "volume": 19039.48, "close_time": 1655981999999}, {"open_time": 1655982000000, "open": 37.338, "high": 37.4569, "low": 36.8133, "close": 36.8781, "volume": 4391.75, "close_time": 1655985599999}, {"open_time": 1655985600000, "open": 36.9131, "high": 37.403, "low": 36.4538, "close": 36.6215, "volume": 5407.04, "close_time": 1655989199999}, {"open_time": 1655989200000, "open": 36.6724, "high": 37.1355, "low": 36.1817, "close": 36.3418, "volume": 17397.37, "close_time": 1655992799999}, {"open_time": 1655992800000, "open": 36.3615, "high": 37.2003, "low": 36.1077, "close": 37.2003, "volume": 19093.53, "close_time": 1655996399999}, {"open_time": 1655996400000, "open": 37.2049, "high": 37.7472, "low": 36.7145, "close": 37.2091, "volume": 20140.77, "close_time": 1655999999999}, {"open_time": 1656000000000, "open": 37.2309, "high": 37.4927, "low": 36.6456, "close": 36.6667, "volume": 24462.24, "close_time": 1656003599999}, {"open_time": 1656003600000, "open": 36.6664, "high": 38.3967, "low": 36.2717, "close": 37.3994, "volume": 36592.86, "close_time": 1656007199999}, {"open_time": 1656007200000, "open": 37.4044, "high": 37.6903, "low": 36.5722, "close": 36.7016, "volume": 40087.66, "close_time": 1656010799999}, {"open_time": 1656010800000, "open": 36.7018, "high": 37.811, "low": 36.4572, "close": 37.6079, "volume": 18649.89, "close_time": 1656014399999}, {"open_time": 1656014400000, "open": 37.5862, "high": 38.0543, "low": 37.286, "close": 37.6932, "volume": 15601.84, "close_time": 1656017999999}, {"open_time": 1656018000000, "open": 37.718, "high": 37.9666, "low": 37.3097, "close": 37.3097, "volume": 4620.06, "close_time": 1656021599999}, {"open_time": 1656021600000, "open": 37.407, "high": 38.1121, "low": 37.2621, "close": 37.7222, "volume": 33657.27, "close_time": 1656025199999}, {"open_time": 1656025200000, "open": 37.7254, "high": 38.615, "low": 37.7002, "close": 38.1571, "volume": 8637.43, "close_time": 1656028799999}, {"open_time": 1656028800000, "open": 38.168, "high": 38.79, "low": 37.9171, "close": 37.9853, "volume": 8704.86, "close_time": 1656032399999}, {"open_time": 1656032400000, "open": 37.9815, "high": 38.7081, "low": 37.6853, "close": 38.1559, "volume": 6374.95, "close_time": 1656035999999}, {"open_time": 1656036000000, "open": 38.2164, "high": 39.6015, "low": 38.0, "close": 38.9271, "volume": 17051.76, "close_time": 1656039599999}, {"open_time": 1656039600000, "open": 38.986, "high": 39.5843, "low": 38.8785, "close": 38.8785, "volume": 8101.89, "close_time": 1656043199999}, {"open_time": 1656043200000, "open": 38.8987, "high": 39.2823, "low": 38.3524, "close": 38.4844, "volume": 5326.22, "close_time": 1656046799999}, {"open_time": 1656046800000, "open": 38.4864, "high": 38.7294, "low": 37.9489, "close": 37.9489, "volume": 4817.33, "close_time": 1656050399999}, {"open_time": 1656050400000, "open": 38.1404, "high": 38.316, "low": 37.8552, "close": 37.9419, "volume": 3313.15, "close_time": 1656053999999}, {"open_time": 1656054000000, "open": 37.9389, "high": 38.5778, "low": 37.76, "close": 38.3354, "volume": 5148.73, "close_time": 1656057599999}, {"open_time": 1656057600000, "open": 38.3374, "high": 38.863, "low": 38.1286, "close": 38.5995, "volume": 5986.01, "close_time": 1656061199999}, {"open_time": 1656061200000, "open": 38.6327, "high": 38.6403, "low": 38.0851, "close": 38.3099, "volume": 6859.27, "close_time": 1656064799999}, {"open_time": 1656064800000, "open": 38.2921, "high": 39.2342, "low": 38.2794, "close": 39.1739, "volume": 10021.66, "close_time": 1656068399999}, {"open_time": 1656068400000, "open": 39.1475, "high": 40.4746, "low": 39.1361, "close": 40.3124, "volume": 12050.71, "close_time": 1656071999999}, {"open_time": 1656072000000, "open": 40.3217, "high": 41.2834, "low": 40.1131, "close": 40.7718, "volume": 9144.94, "close_time": 1656075599999}, {"open_time": 1656075600000, "open": 40.8605, "high": 41.2891, "low": 40.6626, "close": 40.6865, "volume": 6193.6, "close_time": 1656079199999}, {"open_time": 1656079200000, "open": 40.6982, "high": 41.1359, "low": 40.1617, "close": 40.1995, "volume": 6166.34, "close_time": 1656082799999}, {"open_time": 1656082800000, "open": 40.2236, "high": 40.2796, "low": 39.7592, "close": 40.0572, "volume": 6136.93, "close_time": 1656086399999}, {"open_time": 1656086400000, "open": 40.0944, "high": 40.3576, "low": 39.4479, "close": 40.1488, "volume": 3889.6, "close_time": 1656089999999}, {"open_time": 1656090000000, "open": 40.1146, "high": 40.4, "low": 39.6716, "close": 39.758, "volume": 3222.72, "close_time": 1656093599999}, {"open_time": 1656093600000, "open": 39.7573, "high": 40.4744, "low": 39.7199, "close": 40.466, "volume": 3003.77, "close_time": 1656097199999}, {"open_time": 1656097200000, "open": 40.5019, "high": 41.1621, "low": 40.266, "close": 41.1311, "volume": 3255.87, "close_time": 1656100799999}, {"open_time": 1656100800000, "open": 41.1148, "high": 42.2912, "low": 40.9754, "close": 40.9843, "volume": 11266.97, "close_time": 1656104399999}, {"open_time": 1656104400000, "open": 41.0185, "high": 42.1098, "low": 40.9121, "close": 41.9019, "volume": 2682.64, "close_time": 1656107999999}, {"open_time": 1656108000000, "open": 41.9763, "high": 42.7496, "low": 41.9763, "close": 42.2882, "volume": 3484.24, "close_time": 1656111599999}, {"open_time": 1656111600000, "open": 42.2596, "high": 42.8959, "low": 41.887, "close": 41.887, "volume": 2751.33, "close_time": 1656115199999}, {"open_time": 1656115200000, "open": 41.9366, "high": 42.1889, "low": 41.4024, "close": 41.6865, "volume": 3755.89, "close_time": 1656118799999}, {"open_time": 1656118800000, "open": 41.6865, "high": 42.4201, "low": 41.4885, "close": 42.282, "volume": 1978.46, "close_time": 1656122399999}, {"open_time": 1656122400000, "open": 42.1411, "high": 42.1655, "low": 40.8871, "close": 40.992, "volume": 2665.29, "close_time": 1656125999999}, {"open_time": 1656126000000, "open": 40.966, "high": 41.4807, "low": 40.7354, "close": 41.3751, "volume": 1579.17, "close_time": 1656129599999}, {"open_time": 1656129600000, "open": 41.3, "high": 41.4183, "low": 40.972, "close": 41.229, "volume": 1181.56, "close_time": 1656133199999}, {"open_time": 1656133200000, "open": 41.2593, "high": 41.7668, "low": 41.1418, "close": 41.3117, "volume": 1872.78, "close_time": 1656136799999}, {"open_time": 1656136800000, "open": 41.2899, "high": 41.5252, "low": 41.0885, "close": 41.5252, "volume": 1005.26, "close_time": 1656140399999}, {"open_time": 1656140400000, "open": 41.5439, "high": 42.3351, "low": 41.5439, "close": 42.201, "volume": 2154.63, "close_time": 1656143999999}, {"open_time": 1656144000000, "open": 42.1583, "high": 42.4201, "low": 41.7575, "close": 41.9561, "volume": 1118.56, "close_time": 1656147599999}, {"open_time": 1656147600000, "open": 41.8051, "high": 42.5568, "low": 41.7599, "close": 42.2145, "volume": 1165.77, "close_time": 1656151199999}, {"open_time": 1656151200000, "open": 42.3246, "high": 42.6094, "low": 42.1317, "close": 42.2733, "volume": 730.67, "close_time": 1656154799999}, {"open_time": 1656154800000, "open": 42.3052, "high": 42.4031, "low": 41.811, "close": 41.8273, "volume": 1453.75, "close_time": 1656158399999}, {"open_time": 1656158400000, "open": 41.9133, "high": 42.0204, "low": 40.3353, "close": 40.5801, "volume": 4276.59, "close_time": 1656161999999}, {"open_time": 1656162000000, "open": 40.6511, "high": 40.9683, "low": 40.364, "close": 40.5385, "volume": 1806.15, "close_time": 1656165599999}, {"open_time": 1656165600000, "open": 40.5138, "high": 40.7496, "low": 40.0486, "close": 40.2115, "volume": 3464.89, "close_time": 1656169199999}, {"open_time": 1656169200000, "open": 40.2059, "high": 40.6385, "low": 39.774, "close": 39.878, "volume": 4481.79, "close_time": 1656172799999}, {"open_time": 1656172800000, "open": 39.8552, "high": 40.1623, "low": 39.7929, "close": 40.0242, "volume": 2148.8, "close_time": 1656176399999}, {"open_time": 1656176400000, "open": 40.0395, "high": 40.5124, "low": 39.7667, "close": 40.2205, "volume": 1872.53, "close_time": 1656179999999}, {"open_time": 1656180000000, "open": 40.2575, "high": 40.7043, "low": 40.0669, "close": 40.7043, "volume": 1220.89, "close_time": 1656183599999}, {"open_time": 1656183600000, "open": 40.7064, "high": 40.9133, "low": 40.1931, "close": 40.2614, "volume": 903.56, "close_time": 1656187199999}, {"open_time": 1656187200000, "open": 40.4509, "high": 40.548, "low": 40.1131, "close": 40.5235, "volume": 839.47, "close_time": 1656190799999}, {"open_time": 1656190800000, "open": 40.4975, "high": 42.183, "low": 40.4975, "close": 42.183, "volume": 2537.34, "close_time": 1656194399999}, {"open_time": 1656194400000, "open": 42.1831, "high": 42.4558, "low": 41.9088, "close": 42.0297, "volume": 4439.0, "close_time": 1656197999999}, {"open_time": 1656198000000, "open": 42.0666, "high": 42.572, "low": 42.0405, "close": 42.1989, "volume": 1342.67, "close_time": 1656201599999}, {"open_time": 1656201600000, "open": 42.2117, "high": 42.4682, "low": 41.6787, "close": 41.931, "volume": 1522.84, "close_time": 1656205199999}, {"open_time": 1656205200000, "open": 41.9666, "high": 42.1829, "low": 40.7892, "close": 41.1118, "volume": 2238.44, "close_time": 1656208799999}, {"open_time": 1656208800000, "open": 41.0906, "high": 41.411, "low": 40.9388, "close": 41.3193, "volume": 961.4, "close_time": 1656212399999}, {"open_time": 1656212400000, "open": 41.2829, "high": 41.54, "low": 41.2145, "close": 41.4532, "volume": 609.05, "close_time": 1656215999999}, {"open_time": 1656216000000, "open": 41.4532, "high": 41.4691, "low": 41.0336, "close": 41.4069, "volume": 290.77, "close_time": 1656219599999}, {"open_time": 1656219600000, "open": 41.2672, "high": 41.4635, "low": 40.8189, "close": 41.1557, "volume": 316.52, "close_time": 1656223199999}, {"open_time": 1656223200000, "open": 41.1797, "high": 41.7478, "low": 40.8281, "close": 41.7478, "volume": 1570.21, "close_time": 1656226799999}, {"open_time": 1656226800000, "open": 41.7691, "high": 41.8081, "low": 41.2534, "close": 41.3157, "volume": 1241.92, "close_time": 1656230399999}, {"open_time": 1656230400000, "open": 41.3662, "high": 41.5782, "low": 41.142, "close": 41.4112, "volume": 1911.29, "close_time": 1656233999999}, {"open_time": 1656234000000, "open": 41.4419, "high": 41.5347, "low": 40.5744, "close": 40.8186, "volume": 1695.52, "close_time": 1656237599999}, {"open_time": 1656237600000, "open": 40.8437, "high": 41.0261, "low": 40.6065, "close": 40.9752, "volume": 761.89, "close_time": 1656241199999}, {"open_time": 1656241200000, "open": 40.9528, "high": 42.161, "low": 40.8726, "close": 42.0968, "volume": 1803.6, "close_time": 1656244799999}, {"open_time": 1656244800000, "open": 41.976, "high": 42.4527, "low": 41.0477, "close": 41.1697, "volume": 2919.33, "close_time": 1656248399999}, {"open_time": 1656248400000, "open": 41.1648, "high": 41.2754, "low": 40.741, "close": 41.0973, "volume": 1468.79, "close_time": 1656251999999}, {"open_time": 1656252000000, "open": 41.1686, "high": 41.2432, "low": 40.7892, "close": 40.8383, "volume": 858.64, "close_time": 1656255599999}, {"open_time": 1656255600000, "open": 40.8245, "high": 40.8245, "low": 40.0204, "close": 40.596, "volume": 1990.89, "close_time": 1656259199999}, {"open_time": 1656259200000, "open": 40.5902, "high": 40.9454, "low": 40.3765, "close": 40.5324, "volume": 1435.92, "close_time": 1656262799999}, {"open_time": 1656262800000, "open": 40.5395, "high": 40.6826, "low": 39.9379, "close": 40.2844, "volume": 3782.46, "close_time": 1656266399999}, {"open_time": 1656266400000, "open": 40.2769, "high": 40.2769, "low": 39.6214, "close": 40.0773, "volume": 1650.43, "close_time": 1656269999999}, {"open_time": 1656270000000, "open": 40.0968, "high": 40.7496, "low": 40.0968, "close": 40.6862, "volume": 594.1, "close_time": 1656273599999}, {"open_time": 1656273600000, "open": 40.7353, "high": 41.4219, "low": 40.6813, "close": 41.2396, "volume": 2016.44, "close_time": 1656277199999}, {"open_time": 1656277200000, "open": 41.3339, "high": 41.3339, "low": 40.5737, "close": 40.7675, "volume": 2382.64, "close_time": 1656280799999}, {"open_time": 1656280800000, "open": 40.6675, "high": 40.7689, "low": 39.1717, "close": 39.7704, "volume": 3356.13, "close_time": 1656284399999}, {"open_time": 1656284400000, "open": 39.7382, "high": 39.9942, "low": 39.1717, "close": 39.4146, "volume": 3879.24, "close_time": 1656287999999}, {"open_time": 1656288000000, "open": 39.3705, "high": 39.752, "low": 38.9534, "close": 39.4705, "volume": 2688.25, "close_time": 1656291599999}, {"open_time": 1656291600000, "open": 39.4333, "high": 39.752, "low": 38.957, "close": 39.6558, "volume": 3141.92, "close_time": 1656295199999}, {"open_time": 1656295200000, "open": 39.7201, "high": 40.1479, "low": 39.5438, "close": 40.1358, "volume": 1770.43, "close_time": 1656298799999}, {"open_time": 1656298800000, "open": 40.0688, "high": 40.2917, "low": 39.8805, "close": 40.2154, "volume": 1778.3, "close_time": 1656302399999}, {"open_time": 1656302400000, "open": 40.1193, "high": 40.6585, "low": 39.8825, "close": 40.5477, "volume": 4158.67, "close_time": 1656305999999}, {"open_time": 1656306000000, "open": 40.5295, "high": 40.5295, "low": 39.957, "close": 39.9864, "volume": 1305.91, "close_time": 1656309599999}, {"open_time": 1656309600000, "open": 40.0292, "high": 40.1097, "low": 39.6658, "close": 40.1097, "volume": 975.73, "close_time": 1656313199999}, {"open_time": 1656313200000, "open": 40.0864, "high": 40.8228, "low": 40.0406, "close": 40.6592, "volume": 1316.08, "close_time": 1656316799999}, {"open_time": 1656316800000, "open": 40.6132, "high": 41.2457, "low": 40.6132, "close": 41.184, "volume": 1426.89, "close_time": 1656320399999}, {"open_time": 1656320400000, "open": 41.1063, "high": 41.1542, "low": 40.8839, "close": 41.0102, "volume": 877.55, "close_time": 1656323999999}, {"open_time": 1656324000000, "open": 40.9414, "high": 41.0525, "low": 40.743, "close": 40.9229, "volume": 595.28, "close_time": 1656327599999}, {"open_time": 1656327600000, "open": 40.8782, "high": 40.8782, "low": 40.2939, "close": 40.2939, "volume": 1077.09, "close_time": 1656331199999}, {"open_time": 1656331200000, "open": 40.324, "high": 40.4199, "low": 39.8708, "close": 40.1268, "volume": 2268.49, "close_time": 1656334799999}, {"open_time": 1656334800000, "open": 40.0993, "high": 40.2508, "low": 38.6452, "close": 38.6452, "volume": 5150.04, "close_time": 1656338399999}, {"open_time": 1656338400000, "open": 38.624, "high": 38.931, "low": 38.2929, "close": 38.8744, "volume": 6021.19, "close_time": 1656341999999}, {"open_time": 1656342000000, "open": 38.8597, "high": 38.9684, "low": 38.3169, "close": 38.7064, "volume": 1821.92, "close_time": 1656345599999}, {"open_time": 1656345600000, "open": 38.6971, "high": 38.7323, "low": 38.22, "close": 38.635, "volume": 6548.74, "close_time": 1656349199999}, {"open_time": 1656349200000, "open": 38.6539, "high": 38.7592, "low": 38.3519, "close": 38.4805, "volume": 1238.29, "close_time": 1656352799999}, {"open_time": 1656352800000, "open": 38.4609, "high": 39.1577, "low": 37.9227, "close": 38.637, "volume": 6881.32, "close_time": 1656356399999}, {"open_time": 1656356400000, "open": 38.6104, "high": 38.6104, "low": 38.0, "close": 38.3608, "volume": 2119.45, "close_time": 1656359999999}, {"open_time": 1656360000000, "open": 38.3541, "high": 38.9395, "low": 38.3541, "close": 38.7272, "volume": 1691.66, "close_time": 1656363599999}, {"open_time": 1656363600000, "open": 38.6769, "high": 38.8101, "low": 38.4018, "close": 38.5601, "volume": 405.2, "close_time": 1656367199999}, {"open_time": 1656367200000, "open": 38.4455, "high": 39.131, "low": 38.4455, "close": 38.6896, "volume": 4609.32, "close_time": 1656370799999}, {"open_time": 1656370800000, "open": 38.7145, "high": 39.0404, "low": 38.3171, "close": 38.4683, "volume": 5147.16, "close_time": 1656374399999}, {"open_time": 1656374400000, "open": 38.5094, "high": 38.9556, "low": 38.0744, "close": 38.2368, "volume": 2581.22, "close_time": 1656377999999}, {"open_time": 1656378000000, "open": 38.3409, "high": 38.4683, "low": 37.2524, "close": 37.3572, "volume": 3057.75, "close_time": 1656381599999}, {"open_time": 1656381600000, "open": 37.3145, "high": 37.5093, "low": 36.9752, "close": 37.505, "volume": 4156.62, "close_time": 1656385199999}, {"open_time": 1656385200000, "open": 37.5226, "high": 37.7772, "low": 37.2747, "close": 37.7696, "volume": 1230.12, "close_time": 1656388799999}, {"open_time": 1656388800000, "open": 37.8009, "high": 38.0179, "low": 37.5656, "close": 37.9303, "volume": 248.71, "close_time": 1656392399999}, {"open_time": 1656392400000, "open": 37.938, "high": 38.1035, "low": 37.6715, "close": 37.7113, "volume": 771.64, "close_time": 1656395999999}, {"open_time": 1656396000000, "open": 37.7945, "high": 38.3457, "low": 37.7945, "close": 38.3344, "volume": 988.69, "close_time": 1656399599999}, {"open_time": 1656399600000, "open": 38.2456, "high": 38.7014, "low": 38.193, "close": 38.6186, "volume": 3815.3, "close_time": 1656403199999}, {"open_time": 1656403200000, "open": 38.669, "high": 39.2568, "low": 38.474, "close": 39.2035, "volume": 4114.63, "close_time": 1656406799999}, {"open_time": 1656406800000, "open": 39.2806, "high": 39.4459, "low": 38.9206, "close": 39.0187, "volume": 1289.69, "close_time": 1656410399999}, {"open_time": 1656410400000, "open": 38.9146, "high": 39.017, "low": 38.5695, "close": 38.8111, "volume": 3035.31, "close_time": 1656413999999}, {"open_time": 1656414000000, "open": 38.7616, "high": 39.7608, "low": 38.5905, "close": 39.2411, "volume": 3879.08, "close_time": 1656417599999}, {"open_time": 1656417600000, "open": 39.2237, "high": 39.8278, "low": 39.0434, "close": 39.0434, "volume": 2863.69, "close_time": 1656421199999}, {"open_time": 1656421200000, "open": 39.039, "high": 39.9058, "low": 38.867, "close": 39.4757, "volume": 3624.31, "close_time": 1656424799999}, {"open_time": 1656424800000, "open": 39.5012, "high": 39.5717, "low": 38.1548, "close": 38.2413, "volume": 2359.79, "close_time": 1656428399999}, {"open_time": 1656428400000, "open": 38.211, "high": 38.211, "low": 37.0455, "close": 37.0871, "volume": 3985.46, "close_time": 1656431999999}, {"open_time": 1656432000000, "open": 37.0757, "high": 37.191, "low": 36.4002, "close": 36.852, "volume": 4012.9, "close_time": 1656435599999}, {"open_time": 1656435600000, "open": 36.8056, "high": 36.8795, "low": 36.2759, "close": 36.294, "volume": 1723.18, "close_time": 1656439199999}, {"open_time": 1656439200000, "open": 36.3629, "high": 36.494, "low": 35.6358, "close": 36.315, "volume": 3312.58, "close_time": 1656442799999}, {"open_time": 1656442800000, "open": 36.2866, "high": 36.3031, "low": 35.75, "close": 35.9393, "volume": 3798.8, "close_time": 1656446399999}, {"open_time": 1656446400000, "open": 35.9424, "high": 36.5403, "low": 35.838, "close": 36.3659, "volume": 5011.77, "close_time": 1656449999999}, {"open_time": 1656450000000, "open": 36.3415, "high": 36.6538, "low": 35.7024, "close": 36.1266, "volume": 2087.23, "close_time": 1656453599999}, {"open_time": 1656453600000, "open": 36.0401, "high": 36.1514, "low": 35.2476, "close": 35.2757, "volume": 1340.61, "close_time": 1656457199999}, {"open_time": 1656457200000, "open": 35.2469, "high": 35.5565, "low": 35.0887, "close": 35.329, "volume": 3037.11, "close_time": 1656460799999}, {"open_time": 1656460800000, "open": 35.3174, "high": 35.7402, "low": 35.0491, "close": 35.6511, "volume": 3259.32, "close_time": 1656464399999}, {"open_time": 1656464400000, "open": 35.6346, "high": 36.0751, "low": 35.5647, "close": 35.6623, "volume": 1620.41, "close_time": 1656467999999}, {"open_time": 1656468000000, "open": 35.6762, "high": 35.9244, "low": 35.3094, "close": 35.6659, "volume": 1447.41, "close_time": 1656471599999}, {"open_time": 1656471600000, "open": 35.7398, "high": 35.866, "low": 35.3095, "close": 35.5196, "volume": 2961.9, "close_time": 1656475199999}, {"open_time": 1656475200000, "open": 35.5787, "high": 35.6878, "low": 35.2857, "close": 35.5429, "volume": 2075.71, "close_time": 1656478799999}, {"open_time": 1656478800000, "open": 35.5787, "high": 35.6878, "low": 34.7507, "close": 35.1482, "volume": 2896.73, "close_time": 1656482399999}, {"open_time": 1656482400000, "open": 35.1036, "high": 35.4651, "low": 34.49, "close": 34.7165, "volume": 4117.19, "close_time": 1656485999999}, {"open_time": 1656486000000, "open": 34.6775, "high": 35.4096, "low": 34.5554, "close": 35.372, "volume": 2078.9, "close_time": 1656489599999}, {"open_time": 1656489600000, "open": 35.3284, "high": 35.6312, "low": 34.9809, "close": 34.9809, "volume": 1513.15, "close_time": 1656493199999}, {"open_time": 1656493200000, "open": 35.1185, "high": 35.7342, "low": 35.0328, "close": 35.3397, "volume": 3008.08, "close_time": 1656496799999}, {"open_time": 1656496800000, "open": 35.3691, "high": 35.4928, "low": 35.0627, "close": 35.1703, "volume": 2019.67, "close_time": 1656500399999}, {"open_time": 1656500400000, "open": 35.2008, "high": 35.2232, "low": 34.3179, "close": 34.9706, "volume": 5369.08, "close_time": 1656503999999}, {"open_time": 1656504000000, "open": 34.9554, "high": 35.1554, "low": 34.1259, "close": 34.1259, "volume": 3773.12, "close_time": 1656507599999}, {"open_time": 1656507600000, "open": 34.1198, "high": 34.6286, "low": 33.6221, "close": 34.3742, "volume": 5768.93, "close_time": 1656511199999}, {"open_time": 1656511200000, "open": 34.3532, "high": 35.0588, "low": 34.2842, "close": 34.8508, "volume": 5888.47, "close_time": 1656514799999}, {"open_time": 1656514800000, "open": 34.8343, "high": 34.9062, "low": 34.3147, "close": 34.6198, "volume": 2952.94, "close_time": 1656518399999}, {"open_time": 1656518400000, "open": 34.6159, "high": 34.6159, "low": 33.6285, "close": 33.8522, "volume": 4300.38, "close_time": 1656521999999}, {"open_time": 1656522000000, "open": 33.8174, "high": 34.1036, "low": 33.0977, "close": 34.1036, "volume": 5173.44, "close_time": 1656525599999}, {"open_time": 1656525600000, "open": 34.1001, "high": 34.4683, "low": 33.8666, "close": 33.9279, "volume": 3137.48, "close_time": 1656529199999}, {"open_time": 1656529200000, "open": 33.8786, "high": 34.5771, "low": 33.7225, "close": 34.4382, "volume": 3066.7, "close_time": 1656532799999}, {"open_time": 1656532800000, "open": 34.4879, "high": 35.0866, "low": 34.0175, "close": 34.3123, "volume": 7184.92, "close_time": 1656536399999}, {"open_time": 1656536400000, "open": 34.343, "high": 34.5559, "low": 34.058, "close": 34.0778, "volume": 2391.74, "close_time": 1656539999999}, {"open_time": 1656540000000, "open": 34.1643, "high": 34.4309, "low": 33.8751, "close": 34.1736, "volume": 823.86, "close_time": 1656543599999}, {"open_time": 1656543600000, "open": 34.1339, "high": 34.1339, "low": 33.5399, "close": 34.068, "volume": 1792.26, "close_time": 1656547199999}, {"open_time": 1656547200000, "open": 34.0049, "high": 34.1968, "low": 33.4432, "close": 33.4529, "volume": 4661.27, "close_time": 1656550799999}, {"open_time": 1656550800000, "open": 33.4263, "high": 33.5743, "low": 32.5809, "close": 32.6498, "volume": 4115.36, "close_time": 1656554399999}, {"open_time": 1656554400000, "open": 32.6279, "high": 33.1347, "low": 32.5828, "close": 33.0435, "volume": 1711.8, "close_time": 1656557999999}, {"open_time": 1656558000000, "open": 32.9651, "high": 33.0496, "low": 32.638, "close": 33.0086, "volume": 3617.87, "close_time": 1656561599999}, {"open_time": 1656561600000, "open": 33.0298, "high": 33.2105, "low": 32.4652, "close": 32.6441, "volume": 3559.06, "close_time": 1656565199999}, {"open_time": 1656565200000, "open": 32.6741, "high": 32.7355, "low": 32.2963, "close": 32.5313, "volume": 2442.6, "close_time": 1656568799999}, {"open_time": 1656568800000, "open": 32.5125, "high": 32.5962, "low": 31.7282, "close": 31.8239, "volume": 2758.2, "close_time": 1656572399999}, {"open_time": 1656572400000, "open": 31.8447, "high": 31.9708, "low": 31.5704, "close": 31.9492, "volume": 1456.13, "close_time": 1656575999999}, {"open_time": 1656576000000, "open": 31.8728, "high": 31.8813, "low": 31.4704, "close": 31.6197, "volume": 2199.97, "close_time": 1656579599999}, {"open_time": 1656579600000, "open": 31.6346, "high": 32.1099, "low": 31.2484, "close": 31.9604, "volume": 2497.42, "close_time": 1656583199999}, {"open_time": 1656583200000, "open": 31.9406, "high": 31.944, "low": 31.2951, "close": 31.6426, "volume": 1943.89, "close_time": 1656586799999}, {"open_time": 1656586800000, "open": 31.6567, "high": 31.8833, "low": 31.3975, "close": 31.7067, "volume": 825.42, "close_time": 1656590399999}, {"open_time": 1656590400000, "open": 31.6776, "high": 32.2973, "low": 31.5215, "close": 31.9839, "volume": 1636.45, "close_time": 1656593999999}, {"open_time": 1656594000000, "open": 32.0445, "high": 32.2704, "low": 30.8282, "close": 31.0586, "volume": 17466.06, "close_time": 1656597599999}, {"open_time": 1656597600000, "open": 31.1046, "high": 31.8343, "low": 31.0185, "close": 31.8343, "volume": 2739.48, "close_time": 1656601199999}, {"open_time": 1656601200000, "open": 31.805, "high": 32.2973, "low": 31.7535, "close": 32.0641, "volume": 4181.42, "close_time": 1656604799999}, {"open_time": 1656604800000, "open": 32.1099, "high": 32.832, "low": 31.9605, "close": 32.2645, "volume": 1880.1, "close_time": 1656608399999}, {"open_time": 1656608400000, "open": 32.2629, "high": 32.5788, "low": 32.0938, "close": 32.2253, "volume": 1548.01, "close_time": 1656611999999}, {"open_time": 1656612000000, "open": 32.2948, "high": 32.2965, "low": 31.6219, "close": 31.6625, "volume": 4366.67, "close_time": 1656615599999}, {"open_time": 1656615600000, "open": 31.7851, "high": 32.05, "low": 31.5396, "close": 32.05, "volume": 1944.14, "close_time": 1656619199999}, {"open_time": 1656619200000, "open": 31.9894, "high": 32.2301, "low": 31.4704, "close": 31.741, "volume": 1897.69, "close_time": 1656622799999}, {"open_time": 1656622800000, "open": 31.7012, "high": 32.2795, "low": 31.6063, "close": 31.8771, "volume": 1072.39, "close_time": 1656626399999}, {"open_time": 1656626400000, "open": 31.8199, "high": 32.8206, "low": 31.7282, "close": 32.4916, "volume": 1435.76, "close_time": 1656629999999}, {"open_time": 1656630000000, "open": 32.4736, "high": 33.8583, "low": 32.19, "close": 33.7713, "volume": 5241.92, "close_time": 1656633599999}, {"open_time": 1656633600000, "open": 33.7679, "high": 35.1623, "low": 33.4462, "close": 34.4191, "volume": 5720.9, "close_time": 1656637199999}, {"open_time": 1656637200000, "open": 34.4575, "high": 35.0337, "low": 34.3842, "close": 34.8674, "volume": 4203.47, "close_time": 1656640799999}, {"open_time": 1656640800000, "open": 34.8691, "high": 35.3662, "low": 34.7333, "close": 34.8148, "volume": 3915.99, "close_time": 1656644399999}, {"open_time": 1656644400000, "open": 34.7298, "high": 34.7369, "low": 33.6722, "close": 33.7197, "volume": 2836.33, "close_time": 1656647999999}, {"open_time": 1656648000000, "open": 33.6507, "high": 33.7198, "low": 32.5039, "close": 32.5818, "volume": 4057.63, "close_time": 1656651599999}, {"open_time": 1656651600000, "open": 32.5516, "high": 32.8053, "low": 32.3426, "close": 32.601, "volume": 2722.5, "close_time": 1656655199999}, {"open_time": 1656655200000, "open": 32.5951, "high": 32.7749, "low": 32.3688, "close": 32.65, "volume": 1459.02, "close_time": 1656658799999}, {"open_time": 1656658800000, "open": 32.6627, "high": 33.3335, "low": 32.4576, "close": 33.2305, "volume": 1976.52, "close_time": 1656662399999}, {"open_time": 1656662400000, "open": 33.0488, "high": 33.5309, "low": 32.8721, "close": 32.8725, "volume": 1441.37, "close_time": 1656665999999}, {"open_time": 1656666000000, "open": 32.9179, "high": 33.1804, "low": 32.7667, "close": 32.8159, "volume": 2565.77, "close_time": 1656669599999}, {"open_time": 1656669600000, "open": 32.9174, "high": 33.1395, "low": 31.8898, "close": 31.9951, "volume": 2503.81, "close_time": 1656673199999}, {"open_time": 1656673200000, "open": 31.9363, "high": 32.4738, "low": 31.8414, "close": 32.261, "volume": 3135.92, "close_time": 1656676799999}, {"open_time": 1656676800000, "open": 32.3641, "high": 32.5461, "low": 32.1201, "close": 32.2546, "volume": 1369.14, "close_time": 1656680399999}, {"open_time": 1656680400000, "open": 32.2386, "high": 33.1745, "low": 32.0656, "close": 32.8947, "volume": 2415.73, "close_time": 1656683999999}, {"open_time": 1656684000000, "open": 32.8547, "high": 33.0548, "low": 32.0417, "close": 32.4475, "volume": 2375.45, "close_time": 1656687599999}, {"open_time": 1656687600000, "open": 32.4111, "high": 32.6214, "low": 32.1626, "close": 32.3243, "volume": 1174.02, "close_time": 1656691199999}, {"open_time": 1656691200000, "open": 32.3107, "high": 32.9998, "low": 32.3107, "close": 32.6535, "volume": 4570.32, "close_time": 1656694799999}, {"open_time": 1656694800000, "open": 32.6942, "high": 33.2234, "low": 32.5881, "close": 33.1043, "volume": 2138.39, "close_time": 1656698399999}, {"open_time": 1656698400000, "open": 33.1375, "high": 33.4612, "low": 32.9746, "close": 33.0271, "volume": 1476.94, "close_time": 1656701999999}, {"open_time": 1656702000000, "open": 33.0728, "high": 33.2253, "low": 32.8624, "close": 33.2253, "volume": 1088.01, "close_time": 1656705599999}, {"open_time": 1656705600000, "open": 33.2502, "high": 33.9846, "low": 33.1013, "close": 33.2839, "volume": 3851.11, "close_time": 1656709199999}, {"open_time": 1656709200000, "open": 33.3333, "high": 33.3731, "low": 32.6915, "close": 32.9424, "volume": 336.01, "close_time": 1656712799999}, {"open_time": 1656712800000, "open": 32.9183, "high": 33.1463, "low": 32.7333, "close": 32.9742, "volume": 941.59, "close_time": 1656716399999}, {"open_time": 1656716400000, "open": 32.9713, "high": 33.3394, "low": 32.6935, "close": 32.8503, "volume": 1062.65, "close_time": 1656719999999}, {"open_time": 1656720000000, "open": 32.8761, "high": 33.4313, "low": 32.5289, "close": 32.5344, "volume": 1301.62, "close_time": 1656723599999}, {"open_time": 1656723600000, "open": 32.526, "high": 32.9031, "low": 32.3858, "close": 32.735, "volume": 2006.29, "close_time": 1656727199999}, {"open_time": 1656727200000, "open": 32.7276, "high": 32.9398, "low": 32.1201, "close": 32.3449, "volume": 1483.09, "close_time": 1656730799999}, {"open_time": 1656730800000, "open": 32.362, "high": 32.4041, "low": 32.085, "close": 32.1696, "volume": 2269.9, "close_time": 1656734399999}, {"open_time": 1656734400000, "open": 32.1589, "high": 32.5181, "low": 32.1211, "close": 32.3521, "volume": 2233.53, "close_time": 1656737999999}, {"open_time": 1656738000000, "open": 32.3779, "high": 32.5937, "low": 32.331, "close": 32.4802, "volume": 734.91, "close_time": 1656741599999}, {"open_time": 1656741600000, "open": 32.4934, "high": 32.7528, "low": 32.419, "close": 32.5338, "volume": 420.93, "close_time": 1656745199999}, {"open_time": 1656745200000, "open": 32.5381, "high": 32.8673, "low": 32.4418, "close": 32.4418, "volume": 1021.98, "close_time": 1656748799999}, {"open_time": 1656748800000, "open": 32.4377, "high": 32.567, "low": 32.1387, "close": 32.1509, "volume": 1070.76, "close_time": 1656752399999}, {"open_time": 1656752400000, "open": 32.2485, "high": 32.3948, "low": 31.9068, "close": 32.3539, "volume": 870.07, "close_time": 1656755999999}, {"open_time": 1656756000000, "open": 32.3535, "high": 32.7566, "low": 32.3085, "close": 32.693, "volume": 872.02, "close_time": 1656759599999}, {"open_time": 1656759600000, "open": 32.6646, "high": 32.7749, "low": 32.523, "close": 32.7749, "volume": 948.53, "close_time": 1656763199999}, {"open_time": 1656763200000, "open": 32.7869, "high": 33.3463, "low": 32.6535, "close": 33.2391, "volume": 3073.59, "close_time": 1656766799999}, {"open_time": 1656766800000, "open": 33.2191, "high": 33.2191, "low": 32.8721, "close": 33.1432, "volume": 1106.34, "close_time": 1656770399999}, {"open_time": 1656770400000, "open": 33.1162, "high": 33.2777, "low": 33.0148, "close": 33.0294, "volume": 1459.66, "close_time": 1656773999999}, {"open_time": 1656774000000, "open": 33.0166, "high": 33.0178, "low": 32.6201, "close": 32.867, "volume": 1794.09, "close_time": 1656777599999}, {"open_time": 1656777600000, "open": 32.8275, "high": 33.2567, "low": 32.7092, "close": 33.1359, "volume": 1728.79, "close_time": 1656781199999}, {"open_time": 1656781200000, "open": 33.1011, "high": 33.278, "low": 33.0256, "close": 33.2031, "volume": 1647.42, "close_time": 1656784799999}, {"open_time": 1656784800000, "open": 33.1862, "high": 33.4612, "low": 32.9781, "close": 33.2566, "volume": 1670.64, "close_time": 1656788399999}, {"open_time": 1656788400000, "open": 33.2841, "high": 33.4351, "low": 32.9498, "close": 33.1251, "volume": 1135.56, "close_time": 1656791999999}, {"open_time": 1656792000000, "open": 33.1409, "high": 33.1427, "low": 32.9217, "close": 33.0117, "volume": 508.78, "close_time": 1656795599999}, {"open_time": 1656795600000, "open": 33.0622, "high": 34.1256, "low": 33.0622, "close": 34.0433, "volume": 1279.27, "close_time": 1656799199999}, {"open_time": 1656799200000, "open": 34.0037, "high": 34.0037, "low": 33.483, "close": 33.4942, "volume": 2533.97, "close_time": 1656802799999}, {"open_time": 1656802800000, "open": 33.4865, "high": 33.4954, "low": 33.1655, "close": 33.3705, "volume": 591.89, "close_time": 1656806399999}, {"open_time": 1656806400000, "open": 33.3813, "high": 33.6095, "low": 32.9498, "close": 33.1788, "volume": 568.99, "close_time": 1656809999999}, {"open_time": 1656810000000, "open": 33.1804, "high": 33.1804, "low": 32.7273, "close": 32.8726, "volume": 660.92, "close_time": 1656813599999}, {"open_time": 1656813600000, "open": 32.7548, "high": 33.0155, "low": 32.7548, "close": 32.9497, "volume": 404.76, "close_time": 1656817199999}, {"open_time": 1656817200000, "open": 32.858, "high": 33.1144, "low": 32.858, "close": 33.1051, "volume": 656.36, "close_time": 1656820799999}, {"open_time": 1656820800000, "open": 33.1234, "high": 33.3264, "low": 32.3529, "close": 33.1608, "volume": 2211.73, "close_time": 1656824399999}, {"open_time": 1656824400000, "open": 33.1746, "high": 33.6602, "low": 32.6038, "close": 32.6252, "volume": 3032.35, "close_time": 1656827999999}, {"open_time": 1656828000000, "open": 32.6694, "high": 32.9567, "low": 32.5613, "close": 32.9153, "volume": 605.94, "close_time": 1656831599999}, {"open_time": 1656831600000, "open": 32.8402, "high": 32.9677, "low": 32.7717, "close": 32.8654, "volume": 116.7, "close_time": 1656835199999}, {"open_time": 1656835200000, "open": 32.864, "high": 32.8753, "low": 32.5144, "close": 32.7127, "volume": 409.14, "close_time": 1656838799999}, {"open_time": 1656838800000, "open": 32.7235, "high": 32.8808, "low": 32.5239, "close": 32.8091, "volume": 718.69, "close_time": 1656842399999}, {"open_time": 1656842400000, "open": 32.9158, "high": 33.1144, "low": 32.8853, "close": 32.9688, "volume": 1154.03, "close_time": 1656845999999}, {"open_time": 1656846000000, "open": 32.9826, "high": 33.0665, "low": 32.8712, "close": 32.9777, "volume": 694.62, "close_time": 1656849599999}, {"open_time": 1656849600000, "open": 32.9365, "high": 32.9751, "low": 32.6152, "close": 32.8513, "volume": 458.79, "close_time": 1656853199999}, {"open_time": 1656853200000, "open": 32.7891, "high": 32.7891, "low": 32.201, "close": 32.2357, "volume": 1747.91, "close_time": 1656856799999}, {"open_time": 1656856800000, "open": 32.2589, "high": 32.5064, "low": 32.1697, "close": 32.3894, "volume": 1188.1, "close_time": 1656860399999}, {"open_time": 1656860400000, "open": 32.4141, "high": 32.4734, "low": 32.317, "close": 32.3379, "volume": 355.54, "close_time": 1656863999999}, {"open_time": 1656864000000, "open": 32.3496, "high": 32.6688, "low": 32.3203, "close": 32.644, "volume": 858.88, "close_time": 1656867599999}, {"open_time": 1656867600000, "open": 32.5902, "high": 32.7808, "low": 32.5156, "close": 32.7808, "volume": 264.75, "close_time": 1656871199999}, {"open_time": 1656871200000, "open": 32.7701, "high": 32.8589, "low": 32.5872, "close": 32.8287, "volume": 356.09, "close_time": 1656874799999}, {"open_time": 1656874800000, "open": 32.832, "high": 33.5276, "low": 32.7911, "close": 33.4323, "volume": 1459.16, "close_time": 1656878399999}, {"open_time": 1656878400000, "open": 33.5386, "high": 33.643, "low": 33.3474, "close": 33.4341, "volume": 1450.08, "close_time": 1656881999999}, {"open_time": 1656882000000, "open": 33.5115, "high": 33.5402, "low": 33.245, "close": 33.245, "volume": 1315.67, "close_time": 1656885599999}, {"open_time": 1656885600000, "open": 33.4477, "high": 33.5652, "low": 33.1841, "close": 33.2889, "volume": 571.06, "close_time": 1656889199999}, {"open_time": 1656889200000, "open": 33.2978, "high": 33.5927, "low": 33.1914, "close": 33.4189, "volume": 1837.7, "close_time": 1656892799999}, {"open_time": 1656892800000, "open": 33.4114, "high": 33.8486, "low": 33.2601, "close": 33.6544, "volume": 1760.15, "close_time": 1656896399999}, {"open_time": 1656896400000, "open": 33.5713, "high": 33.5723, "low": 33.183, "close": 33.3862, "volume": 1966.14, "close_time": 1656899999999}, {"open_time": 1656900000000, "open": 33.4327, "high": 33.4929, "low": 32.6915, "close": 32.7791, "volume": 1722.03, "close_time": 1656903599999}, {"open_time": 1656903600000, "open": 32.7432, "high": 32.7546, "low": 32.6201, "close": 32.6201, "volume": 525.19, "close_time": 1656907199999}, {"open_time": 1656907200000, "open": 32.6038, "high": 32.7749, "low": 32.4418, "close": 32.7465, "volume": 853.77, "close_time": 1656910799999}, {"open_time": 1656910800000, "open": 32.7113, "high": 32.8761, "low": 32.7113, "close": 32.8621, "volume": 209.51, "close_time": 1656914399999}, {"open_time": 1656914400000, "open": 32.8503, "high": 33.0609, "low": 32.6282, "close": 32.629, "volume": 838.7, "close_time": 1656917999999}, {"open_time": 1656918000000, "open": 32.6916, "high": 32.887, "low": 32.623, "close": 32.7807, "volume": 1702.71, "close_time": 1656921599999}, {"open_time": 1656921600000, "open": 32.8254, "high": 33.0517, "low": 32.8254, "close": 32.9345, "volume": 437.02, "close_time": 1656925199999}, {"open_time": 1656925200000, "open": 32.9889, "high": 33.5402, "low": 32.8908, "close": 33.4227, "volume": 1606.42, "close_time": 1656928799999}, {"open_time": 1656928800000, "open": 33.4394, "high": 33.6602, "low": 33.3939, "close": 33.4473, "volume": 1587.21, "close_time": 1656932399999}, {"open_time": 1656932400000, "open": 33.4657, "high": 34.3675, "low": 33.2482, "close": 34.3675, "volume": 2681.76, "close_time": 1656935999999}, {"open_time": 1656936000000, "open": 34.383, "high": 34.593, "low": 34.0991, "close": 34.2927, "volume": 3353.09, "close_time": 1656939599999}, {"open_time": 1656939600000, "open": 34.3445, "high": 34.383, "low": 33.8067, "close": 33.8067, "volume": 1369.63, "close_time": 1656943199999}, {"open_time": 1656943200000, "open": 33.8201, "high": 34.0433, "low": 33.7713, "close": 33.9839, "volume": 653.16, "close_time": 1656946799999}, {"open_time": 1656946800000, "open": 34.0053, "high": 34.9231, "low": 33.9948, "close": 34.281, "volume": 3649.33, "close_time": 1656950399999}, {"open_time": 1656950400000, "open": 34.2613, "high": 34.476, "low": 34.144, "close": 34.4012, "volume": 1445.92, "close_time": 1656953999999}, {"open_time": 1656954000000, "open": 34.39, "high": 35.1243, "low": 34.3745, "close": 34.9068, "volume": 2725.96, "close_time": 1656957599999}, {"open_time": 1656957600000, "open": 34.9143, "high": 35.0167, "low": 34.6563, "close": 34.9631, "volume": 1727.73, "close_time": 1656961199999}, {"open_time": 1656961200000, "open": 34.965, "high": 35.0168, "low": 34.5463, "close": 34.8848, "volume": 2021.18, "close_time": 1656964799999}, {"open_time": 1656964800000, "open": 34.8882, "high": 35.2735, "low": 34.7528, "close": 35.1397, "volume": 2026.53, "close_time": 1656968399999}, {"open_time": 1656968400000, "open": 35.1452, "high": 36.7983, "low": 35.0846, "close": 35.8608, "volume": 3476.18, "close_time": 1656971999999}, {"open_time": 1656972000000, "open": 35.952, "high": 36.6654, "low": 35.8366, "close": 36.4734, "volume": 5263.36, "close_time": 1656975599999}, {"open_time": 1656975600000, "open": 36.4926, "high": 36.9204, "low": 36.2863, "close": 36.6903, "volume": 4057.33, "close_time": 1656979199999}, {"open_time": 1656979200000, "open": 36.6968, "high": 36.9483, "low": 36.3809, "close": 36.746, "volume": 4720.74, "close_time": 1656982799999}, {"open_time": 1656982800000, "open": 36.7316, "high": 36.739, "low": 36.1817, "close": 36.3787, "volume": 3219.13, "close_time": 1656986399999}, {"open_time": 1656986400000, "open": 36.391, "high": 36.4729, "low": 35.1698, "close": 35.4764, "volume": 3465.47, "close_time": 1656989999999}, {"open_time": 1656990000000, "open": 35.3899, "high": 35.8744, "low": 35.3899, "close": 35.815, "volume": 2759.76, "close_time": 1656993599999}, {"open_time": 1656993600000, "open": 35.7807, "high": 35.956, "low": 35.6017, "close": 35.956, "volume": 1094.32, "close_time": 1656997199999}, {"open_time": 1656997200000, "open": 35.956, "high": 36.2952, "low": 35.8032, "close": 35.9312, "volume": 5642.66, "close_time": 1657000799999}, {"open_time": 1657000800000, "open": 35.8663, "high": 36.2567, "low": 35.8405, "close": 36.0546, "volume": 1118.18, "close_time": 1657004399999}, {"open_time": 1657004400000, "open": 36.0367, "high": 36.0368, "low": 35.6358, "close": 35.925, "volume": 3146.49, "close_time": 1657007999999}, {"open_time": 1657008000000, "open": 35.916, "high": 35.916, "low": 34.7506, "close": 34.8976, "volume": 3417.34, "close_time": 1657011599999}, {"open_time": 1657011600000, "open": 34.8426, "high": 35.0588, "low": 34.3394, "close": 34.5554, "volume": 2222.72, "close_time": 1657015199999}, {"open_time": 1657015200000, "open": 34.4452, "high": 34.726, "low": 34.3612, "close": 34.507, "volume": 909.37, "close_time": 1657018799999}, {"open_time": 1657018800000, "open": 34.5498, "high": 34.7472, "low": 33.85, "close": 33.9907, "volume": 1473.05, "close_time": 1657022399999}, {"open_time": 1657022400000, "open": 33.9547, "high": 34.1036, "low": 33.3087, "close": 33.3087, "volume": 4328.82, "close_time": 1657025999999}, {"open_time": 1657026000000, "open": 33.3122, "high": 33.7764, "low": 33.1554, "close": 33.49, "volume": 5031.11, "close_time": 1657029599999}, {"open_time": 1657029600000, "open": 33.4549, "high": 33.9626, "low": 33.4239, "close": 33.5999, "volume": 2417.14, "close_time": 1657033199999}, {"open_time": 1657033200000, "open": 33.567, "high": 33.9149, "low": 33.169, "close": 33.8588, "volume": 1812.9, "close_time": 1657036799999}, {"open_time": 1657036800000, "open": 33.8957, "high": 34.091, "low": 33.6377, "close": 33.7689, "volume": 3696.51, "close_time": 1657040399999}, {"open_time": 1657040400000, "open": 33.7589, "high": 34.2157, "low": 33.7326, "close": 34.0556, "volume": 3225.28, "close_time": 1657043999999}, {"open_time": 1657044000000, "open": 34.0729, "high": 34.8144, "low": 33.9233, "close": 34.8144, "volume": 5391.45, "close_time": 1657047599999}, {"open_time": 1657047600000, "open": 34.8262, "high": 36.0361, "low": 34.675, "close": 35.6858, "volume": 8980.52, "close_time": 1657051199999}, {"open_time": 1657051200000, "open": 35.6973, "high": 36.3975, "low": 35.6644, "close": 35.8737, "volume": 4652.01, "close_time": 1657054799999}, {"open_time": 1657054800000, "open": 35.9424, "high": 36.1329, "low": 35.378, "close": 36.0149, "volume": 6200.52, "close_time": 1657058399999}, {"open_time": 1657058400000, "open": 35.9942, "high": 36.2723, "low": 35.5829, "close": 36.0222, "volume": 2662.89, "close_time": 1657061999999}, {"open_time": 1657062000000, "open": 35.9653, "high": 35.9684, "low": 35.0974, "close": 35.4422, "volume": 3987.83, "close_time": 1657065599999}, {"open_time": 1657065600000, "open": 35.4232, "high": 36.0361, "low": 35.0295, "close": 35.8296, "volume": 3094.16, "close_time": 1657069199999}, {"open_time": 1657069200000, "open": 35.832, "high": 35.9723, "low": 34.8418, "close": 35.0058, "volume": 4757.41, "close_time": 1657072799999}, {"open_time": 1657072800000, "open": 35.0062, "high": 35.4096, "low": 34.8531, "close": 35.0034, "volume": 4398.15, "close_time": 1657076399999}, {"open_time": 1657076400000, "open": 35.0153, "high": 35.6537, "low": 34.8288, "close": 35.5548, "volume": 5776.17, "close_time": 1657079999999}, {"open_time": 1657080000000, "open": 35.5034, "high": 36.4127, "low": 35.4383, "close": 35.7706, "volume": 4778.28, "close_time": 1657083599999}, {"open_time": 1657083600000, "open": 35.7864, "high": 36.1329, "low": 35.5273, "close": 35.8973, "volume": 3333.94, "close_time": 1657087199999}, {"open_time": 1657087200000, "open": 35.8804, "high": 35.9544, "low": 35.275, "close": 35.764, "volume": 3957.5, "close_time": 1657090799999}, {"open_time": 1657090800000, "open": 35.7657, "high": 36.1892, "low": 35.764, "close": 35.9284, "volume": 2798.47, "close_time": 1657094399999}, {"open_time": 1657094400000, "open": 35.9687, "high": 36.609, "low": 35.7233, "close": 36.2685, "volume": 2339.55, "close_time": 1657097999999}, {"open_time": 1657098000000, "open": 36.2528, "high": 36.6752, "low": 36.1653, "close": 36.397, "volume": 1858.2, "close_time": 1657101599999}, {"open_time": 1657101600000, "open": 36.421, "high": 36.5724, "low": 36.1028, "close": 36.2926, "volume": 2847.64, "close_time": 1657105199999}, {"open_time": 1657105200000, "open": 36.275, "high": 36.3383, "low": 35.6358, "close": 35.6457, "volume": 1785.22, "close_time": 1657108799999}, {"open_time": 1657108800000, "open": 35.6345, "high": 35.954, "low": 35.3514, "close": 35.7286, "volume": 2294.13, "close_time": 1657112399999}, {"open_time": 1657112400000, "open": 35.8126, "high": 36.5548, "low": 35.7781, "close": 36.2091, "volume": 6645.99, "close_time": 1657115999999}, {"open_time": 1657116000000, "open": 36.1809, "high": 36.3778, "low": 35.7981, "close": 36.1352, "volume": 5276.35, "close_time": 1657119599999}, {"open_time": 1657119600000, "open": 36.1691, "high": 36.1691, "low": 35.5356, "close": 35.7332, "volume": 2127.57, "close_time": 1657123199999}, {"open_time": 1657123200000, "open": 35.7553, "high": 36.2211, "low": 35.7373, "close": 36.1463, "volume": 6154.44, "close_time": 1657126799999}, {"open_time": 1657126800000, "open": 36.2266, "high": 36.2688, "low": 35.9397, "close": 36.2033, "volume": 3059.17, "close_time": 1657130399999}, {"open_time": 1657130400000, "open": 36.1205, "high": 36.7544, "low": 35.7687, "close": 36.5472, "volume": 6653.86, "close_time": 1657133999999}, {"open_time": 1657134000000, "open": 36.4946, "high": 36.7646, "low": 36.0429, "close": 36.2224, "volume": 1447.09, "close_time": 1657137599999}, {"open_time": 1657137600000, "open": 36.2607, "high": 36.4535, "low": 35.8334, "close": 36.44, "volume": 2846.67, "close_time": 1657141199999}, {"open_time": 1657141200000, "open": 36.3084, "high": 36.4225, "low": 36.1069, "close": 36.1318, "volume": 724.1, "close_time": 1657144799999}, {"open_time": 1657144800000, "open": 36.2982, "high": 36.8578, "low": 36.2982, "close": 36.8421, "volume": 1591.27, "close_time": 1657148399999}, {"open_time": 1657148400000, "open": 36.8079, "high": 37.624, "low": 36.7876, "close": 37.0602, "volume": 3778.19, "close_time": 1657151999999}, {"open_time": 1657152000000, "open": 37.0732, "high": 37.3072, "low": 36.8646, "close": 37.2178, "volume": 2425.51, "close_time": 1657155599999}, {"open_time": 1657155600000, "open": 37.1765, "high": 37.3971, "low": 36.8646, "close": 37.3055, "volume": 1094.85, "close_time": 1657159199999}, {"open_time": 1657159200000, "open": 37.368, "high": 37.3759, "low": 36.7413, "close": 36.9658, "volume": 1577.81, "close_time": 1657162799999}, {"open_time": 1657162800000, "open": 36.9036, "high": 37.1761, "low": 36.8328, "close": 37.1165, "volume": 1055.9, "close_time": 1657166399999}, {"open_time": 1657166400000, "open": 37.107, "high": 37.1143, "low": 36.5624, "close": 36.8328, "volume": 2529.9, "close_time": 1657169999999}, {"open_time": 1657170000000, "open": 36.8757, "high": 36.9389, "low": 36.4489, "close": 36.6115, "volume": 1273.99, "close_time": 1657173599999}, {"open_time": 1657173600000, "open": 36.582, "high": 36.7704, "low": 36.4612, "close": 36.6754, "volume": 1245.78, "close_time": 1657177199999}, {"open_time": 1657177200000, "open": 36.7195, "high": 36.8578, "low": 36.4106, "close": 36.838, "volume": 687.9, "close_time": 1657180799999}, {"open_time": 1657180800000, "open": 36.8578, "high": 37.1873, "low": 36.6683, "close": 37.1415, "volume": 947.53, "close_time": 1657184399999}, {"open_time": 1657184400000, "open": 37.0739, "high": 37.4109, "low": 37.0739, "close": 37.3017, "volume": 838.81, "close_time": 1657187999999}, {"open_time": 1657188000000, "open": 37.2159, "high": 37.3565, "low": 36.9525, "close": 36.9791, "volume": 994.12, "close_time": 1657191599999}, {"open_time": 1657191600000, "open": 37.0428, "high": 37.2569, "low": 37.02, "close": 37.2388, "volume": 687.07, "close_time": 1657195199999}, {"open_time": 1657195200000, "open": 37.2491, "high": 37.4109, "low": 36.8, "close": 37.0099, "volume": 511.16, "close_time": 1657198799999}, {"open_time": 1657198800000, "open": 36.9985, "high": 37.7209, "low": 36.7688, "close": 37.6659, "volume": 3358.01, "close_time": 1657202399999}, {"open_time": 1657202400000, "open": 37.6486, "high": 38.4887, "low": 37.431, "close": 38.3288, "volume": 6099.55, "close_time": 1657205999999}, {"open_time": 1657206000000, "open": 38.445, "high": 38.5714, "low": 38.0792, "close": 38.2733, "volume": 2817.32, "close_time": 1657209599999}, {"open_time": 1657209600000, "open": 38.3331, "high": 39.0404, "low": 38.0949, "close": 38.8135, "volume": 5156.08, "close_time": 1657213199999}, {"open_time": 1657213200000, "open": 38.8003, "high": 38.8003, "low": 38.2166, "close": 38.2507, "volume": 3201.59, "close_time": 1657216799999}, {"open_time": 1657216800000, "open": 38.2823, "high": 38.7243, "low": 38.1828, "close": 38.617, "volume": 1843.71, "close_time": 1657220399999}, {"open_time": 1657220400000, "open": 38.6085, "high": 39.2584, "low": 38.6085, "close": 39.0458, "volume": 2889.73, "close_time": 1657223999999}, {"open_time": 1657224000000, "open": 39.0586, "high": 39.0586, "low": 38.3458, "close": 38.4499, "volume": 1986.14, "close_time": 1657227599999}, {"open_time": 1657227600000, "open": 38.5266, "high": 38.5951, "low": 38.3868, "close": 38.4767, "volume": 904.3, "close_time": 1657231199999}, {"open_time": 1657231200000, "open": 38.5364, "high": 38.5906, "low": 38.1559, "close": 38.335, "volume": 998.31, "close_time": 1657234799999}, {"open_time": 1657234800000, "open": 38.3113, "high": 38.6758, "low": 38.1975, "close": 38.4829, "volume": 1071.17, "close_time": 1657238399999}, {"open_time": 1657238400000, "open": 38.4674, "high": 38.615, "low": 38.1658, "close": 38.5706, "volume": 2197.63, "close_time": 1657241999999}, {"open_time": 1657242000000, "open": 38.5479, "high": 39.7086, "low": 38.4939, "close": 39.0673, "volume": 5419.38, "close_time": 1657245599999}, {"open_time": 1657245600000, "open": 39.0139, "high": 39.0139, "low": 38.0874, "close": 38.4474, "volume": 2349.43, "close_time": 1657249199999}, {"open_time": 1657249200000, "open": 38.4474, "high": 38.6758, "low": 38.3434, "close": 38.6378, "volume": 1380.77, "close_time": 1657252799999}, {"open_time": 1657252800000, "open": 38.6594, "high": 38.7781, "low": 38.2647, "close": 38.2647, "volume": 920.87, "close_time": 1657256399999}, {"open_time": 1657256400000, "open": 38.2496, "high": 38.4301, "low": 37.6512, "close": 37.9963, "volume": 2009.31, "close_time": 1657259999999}, {"open_time": 1657260000000, "open": 37.8254, "high": 38.042, "low": 37.726, "close": 37.9523, "volume": 887.49, "close_time": 1657263599999}, {"open_time": 1657263600000, "open": 37.8434, "high": 37.8477, "low": 37.1984, "close": 37.5179, "volume": 2561.62, "close_time": 1657267199999}, {"open_time": 1657267200000, "open": 37.5671, "high": 37.6444, "low": 36.9525, "close": 36.9815, "volume": 2325.37, "close_time": 1657270799999}, {"open_time": 1657270800000, "open": 36.9461, "high": 37.0855, "low": 36.6096, "close": 37.0855, "volume": 2426.5, "close_time": 1657274399999}, {"open_time": 1657274400000, "open": 37.0508, "high": 37.3781, "low": 36.8084, "close": 36.9552, "volume": 3911.3, "close_time": 1657277999999}, {"open_time": 1657278000000, "open": 36.9495, "high": 37.3304, "low": 36.8647, "close": 37.1513, "volume": 1985.94, "close_time": 1657281599999}, {"open_time": 1657281600000, "open": 37.2142, "high": 37.5246, "low": 36.4868, "close": 36.793, "volume": 4117.3, "close_time": 1657285199999}, {"open_time": 1657285200000, "open": 36.7522, "high": 37.2772, "low": 36.4516, "close": 36.6817, "volume": 5727.33, "close_time": 1657288799999}, {"open_time": 1657288800000, "open": 36.5522, "high": 37.8125, "low": 36.5026, "close": 37.7631, "volume": 2218.57, "close_time": 1657292399999}, {"open_time": 1657292400000, "open": 37.7889, "high": 38.873, "low": 37.7278, "close": 38.5571, "volume": 5999.64, "close_time": 1657295999999}, {"open_time": 1657296000000, "open": 38.5936, "high": 38.8189, "low": 37.9537, "close": 38.3975, "volume": 2984.71, "close_time": 1657299599999}, {"open_time": 1657299600000, "open": 38.4639, "high": 38.971, "low": 38.2395, "close": 38.6837, "volume": 5355.47, "close_time": 1657303199999}, {"open_time": 1657303200000, "open": 38.7651, "high": 39.193, "low": 38.6225, "close": 38.8825, "volume": 4281.68, "close_time": 1657306799999}, {"open_time": 1657306800000, "open": 38.8771, "high": 39.3334, "low": 38.7691, "close": 38.9568, "volume": 5394.82, "close_time": 1657310399999}, {"open_time": 1657310400000, "open": 38.9245, "high": 39.1653, "low": 38.7517, "close": 38.8007, "volume": 1012.3, "close_time": 1657313999999}, {"open_time": 1657314000000, "open": 38.8174, "high": 39.0871, "low": 38.3579, "close": 38.4286, "volume": 519.12, "close_time": 1657317599999}, {"open_time": 1657317600000, "open": 38.357, "high": 38.725, "low": 38.3488, "close": 38.5069, "volume": 577.91, "close_time": 1657321199999}, {"open_time": 1657321200000, "open": 38.4854, "high": 38.9823, "low": 38.0272, "close": 38.1211, "volume": 1588.95, "close_time": 1657324799999}, {"open_time": 1657324800000, "open": 38.1878, "high": 38.795, "low": 38.0744, "close": 38.1193, "volume": 1797.84, "close_time": 1657328399999}, {"open_time": 1657328400000, "open": 38.1781, "high": 38.4895, "low": 38.0744, "close": 38.1577, "volume": 703.01, "close_time": 1657331999999}, {"open_time": 1657332000000, "open": 38.1798, "high": 38.5071, "low": 38.0936, "close": 38.5071, "volume": 2577.65, "close_time": 1657335599999}, {"open_time": 1657335600000, "open": 38.5228, "high": 38.5228, "low": 37.7946, "close": 38.3038, "volume": 997.09, "close_time": 1657339199999}, {"open_time": 1657339200000, "open": 38.3373, "high": 38.5427, "low": 38.2117, "close": 38.5427, "volume": 564.44, "close_time": 1657342799999}, {"open_time": 1657342800000, "open": 38.5616, "high": 38.8685, "low": 38.2936, "close": 38.3406, "volume": 548.37, "close_time": 1657346399999}, {"open_time": 1657346400000, "open": 38.3277, "high": 38.4585, "low": 38.2482, "close": 38.3934, "volume": 1282.3, "close_time": 1657349999999}, {"open_time": 1657350000000, "open": 38.3843, "high": 38.7294, "low": 38.3838, "close": 38.5945, "volume": 501.05, "close_time": 1657353599999}, {"open_time": 1657353600000, "open": 38.5975, "high": 38.8413, "low": 38.407, "close": 38.808, "volume": 452.57, "close_time": 1657357199999}, {"open_time": 1657357200000, "open": 38.7812, "high": 38.8057, "low": 38.4133, "close": 38.5416, "volume": 240.39, "close_time": 1657360799999}, {"open_time": 1657360800000, "open": 38.4902, "high": 38.7556, "low": 38.427, "close": 38.7496, "volume": 206.87, "close_time": 1657364399999}, {"open_time": 1657364400000, "open": 38.7535, "high": 38.7926, "low": 38.0508, "close": 38.1903, "volume": 717.26, "close_time": 1657367999999}, {"open_time": 1657368000000, "open": 38.2976, "high": 38.3457, "low": 38.0924, "close": 38.1432, "volume": 485.83, "close_time": 1657371599999}, {"open_time": 1657371600000, "open": 38.115, "high": 38.3171, "low": 37.8454, "close": 37.9541, "volume": 527.06, "close_time": 1657375199999}, {"open_time": 1657375200000, "open": 37.895, "high": 38.2441, "low": 37.7821, "close": 38.0529, "volume": 1879.25, "close_time": 1657378799999}, {"open_time": 1657378800000, "open": 38.0446, "high": 38.1868, "low": 37.9957, "close": 38.0957, "volume": 456.8, "close_time": 1657382399999}, {"open_time": 1657382400000, "open": 38.0175, "high": 38.3349, "low": 37.9658, "close": 38.3202, "volume": 1203.04, "close_time": 1657385999999}, {"open_time": 1657386000000, "open": 38.294, "high": 38.6905, "low": 38.2583, "close": 38.6196, "volume": 4195.15, "close_time": 1657389599999}, {"open_time": 1657389600000, "open": 38.6995, "high": 38.8928, "low": 38.4277, "close": 38.5796, "volume": 2041.23, "close_time": 1657393199999}, {"open_time": 1657393200000, "open": 38.5945, "high": 38.6073, "low": 38.2166, "close": 38.3711, "volume": 622.24, "close_time": 1657396799999}, {"open_time": 1657396800000, "open": 38.3801, "high": 38.3967, "low": 38.246, "close": 38.3152, "volume": 256.64, "close_time": 1657400399999}, {"open_time": 1657400400000, "open": 38.2661, "high": 38.4448, "low": 38.2661, "close": 38.3957, "volume": 399.57, "close_time": 1657403999999}, {"open_time": 1657404000000, "open": 38.3651, "high": 38.4846, "low": 38.0302, "close": 38.2067, "volume": 431.12, "close_time": 1657407599999}, {"open_time": 1657407600000, "open": 38.1333, "high": 38.2584, "low": 37.9658, "close": 38.1149, "volume": 735.43, "close_time": 1657411199999}, {"open_time": 1657411200000, "open": 38.0671, "high": 38.1277, "low": 37.5989, "close": 37.6162, "volume": 748.72, "close_time": 1657414799999}, {"open_time": 1657414800000, "open": 37.5904, "high": 37.9146, "low": 37.4675, "close": 37.6018, "volume": 951.74, "close_time": 1657418399999}, {"open_time": 1657418400000, "open": 37.6344, "high": 37.8347, "low": 37.0892, "close": 37.3871, "volume": 5418.83, "close_time": 1657421999999}, {"open_time": 1657422000000, "open": 37.3551, "high": 37.4251, "low": 37.2408, "close": 37.3767, "volume": 873.82, "close_time": 1657425599999}, {"open_time": 1657425600000, "open": 37.3828, "high": 37.4927, "low": 37.1838, "close": 37.4927, "volume": 325.11, "close_time": 1657429199999}, {"open_time": 1657429200000, "open": 37.4294, "high": 37.4927, "low": 37.3965, "close": 37.4568, "volume": 201.03, "close_time": 1657432799999}, {"open_time": 1657432800000, "open": 37.474, "high": 37.5018, "low": 37.19, "close": 37.2881, "volume": 186.62, "close_time": 1657436399999}, {"open_time": 1657436400000, "open": 37.3246, "high": 37.3265, "low": 37.243, "close": 37.2468, "volume": 163.72, "close_time": 1657439999999}, {"open_time": 1657440000000, "open": 37.2933, "high": 37.3269, "low": 37.0939, "close": 37.106, "volume": 353.96, "close_time": 1657443599999}, {"open_time": 1657443600000, "open": 37.2383, "high": 37.303, "low": 37.0601, "close": 37.1615, "volume": 289.23, "close_time": 1657447199999}, {"open_time": 1657447200000, "open": 37.1548, "high": 37.1548, "low": 36.7974, "close": 36.8649, "volume": 485.34, "close_time": 1657450799999}, {"open_time": 1657450800000, "open": 36.9144, "high": 36.9612, "low": 36.6638, "close": 36.9411, "volume": 308.81, "close_time": 1657454399999}, {"open_time": 1657454400000, "open": 36.9715, "high": 37.1246, "low": 36.9492, "close": 36.9999, "volume": 322.47, "close_time": 1657457999999}, {"open_time": 1657458000000, "open": 37.0175, "high": 37.0175, "low": 36.61, "close": 36.7529, "volume": 1212.4, "close_time": 1657461599999}, {"open_time": 1657461600000, "open": 36.7268, "high": 36.7268, "low": 36.2862, "close": 36.4765, "volume": 1300.55, "close_time": 1657465199999}, {"open_time": 1657465200000, "open": 36.4884, "high": 36.7589, "low": 36.4884, "close": 36.6173, "volume": 296.55, "close_time": 1657468799999}, {"open_time": 1657468800000, "open": 36.6847, "high": 37.1683, "low": 36.3558, "close": 37.0648, "volume": 1602.41, "close_time": 1657472399999}, {"open_time": 1657472400000, "open": 37.0369, "high": 37.1272, "low": 36.9698, "close": 37.0139, "volume": 710.77, "close_time": 1657475999999}, {"open_time": 1657476000000, "open": 37.0121, "high": 37.0201, "low": 36.7992, "close": 36.9833, "volume": 403.71, "close_time": 1657479599999}, {"open_time": 1657479600000, "open": 36.975, "high": 37.2936, "low": 36.9002, "close": 37.2936, "volume": 151.75, "close_time": 1657483199999}, {"open_time": 1657483200000, "open": 37.2589, "high": 37.3578, "low": 37.0798, "close": 37.107, "volume": 420.25, "close_time": 1657486799999}, {"open_time": 1657486800000, "open": 37.2271, "high": 37.4375, "low": 37.1207, "close": 37.182, "volume": 376.96, "close_time": 1657490399999}, {"open_time": 1657490400000, "open": 37.1411, "high": 37.1411, "low": 36.6444, "close": 36.7955, "volume": 1020.4, "close_time": 1657493999999}, {"open_time": 1657494000000, "open": 36.7705, "high": 36.801, "low": 36.545, "close": 36.7227, "volume": 955.79, "close_time": 1657497599999}, {"open_time": 1657497600000, "open": 36.7279, "high": 36.7279, "low": 36.0291, "close": 36.3819, "volume": 1631.59, "close_time": 1657501199999}, {"open_time": 1657501200000, "open": 36.3363, "high": 36.3685, "low": 35.5366, "close": 35.5546, "volume": 3578.89, "close_time": 1657504799999}, {"open_time": 1657504800000, "open": 35.5861, "high": 35.675, "low": 35.378, "close": 35.546, "volume": 3500.05, "close_time": 1657508399999}, {"open_time": 1657508400000, "open": 35.5455, "high": 35.9351, "low": 35.4901, "close": 35.8042, "volume": 1958.34, "close_time": 1657511999999}, {"open_time": 1657512000000, "open": 35.7676, "high": 35.7803, "low": 35.4447, "close": 35.6713, "volume": 847.62, "close_time": 1657515599999}, {"open_time": 1657515600000, "open": 35.5594, "high": 35.7117, "low": 35.3451, "close": 35.4046, "volume": 974.11, "close_time": 1657519199999}, {"open_time": 1657519200000, "open": 35.3692, "high": 35.4426, "low": 34.8875, "close": 34.9433, "volume": 2585.73, "close_time": 1657522799999}, {"open_time": 1657522800000, "open": 34.8875, "high": 35.2257, "low": 34.807, "close": 35.2073, "volume": 797.39, "close_time": 1657526399999}, {"open_time": 1657526400000, "open": 35.1121, "high": 35.3282, "low": 35.0612, "close": 35.1924, "volume": 1738.36, "close_time": 1657529999999}, {"open_time": 1657530000000, "open": 35.1524, "high": 35.4096, "low": 35.1489, "close": 35.3392, "volume": 1175.34, "close_time": 1657533599999}, {"open_time": 1657533600000, "open": 35.3468, "high": 35.6537, "low": 35.3468, "close": 35.4429, "volume": 1262.43, "close_time": 1657537199999}, {"open_time": 1657537200000, "open": 35.4473, "high": 35.5847, "low": 35.0981, "close": 35.1185, "volume": 1428.26, "close_time": 1657540799999}, {"open_time": 1657540800000, "open": 35.1311, "high": 35.6252, "low": 35.0215, "close": 35.6252, "volume": 1470.81, "close_time": 1657544399999}, {"open_time": 1657544400000, "open": 35.628, "high": 35.7722, "low": 34.662, "close": 34.7856, "volume": 5592.34, "close_time": 1657547999999}, {"open_time": 1657548000000, "open": 34.8028, "high": 35.2365, "low": 34.6682, "close": 35.0224, "volume": 2128.7, "close_time": 1657551599999}, {"open_time": 1657551600000, "open": 34.9888, "high": 35.2337, "low": 34.841, "close": 35.2066, "volume": 1596.8, "close_time": 1657555199999}, {"open_time": 1657555200000, "open": 35.1983, "high": 35.4243, "low": 35.0596, "close": 35.0791, "volume": 1277.27, "close_time": 1657558799999}, {"open_time": 1657558800000, "open": 35.1258, "high": 35.6349, "low": 35.1177, "close": 35.5954, "volume": 1912.22, "close_time": 1657562399999}, {"open_time": 1657562400000, "open": 35.5734, "high": 35.6861, "low": 35.398, "close": 35.4807, "volume": 1372.3, "close_time": 1657565999999}, {"open_time": 1657566000000, "open": 35.4411, "high": 35.4697, "low": 35.1635, "close": 35.2854, "volume": 2777.09, "close_time": 1657569599999}, {"open_time": 1657569600000, "open": 35.3775, "high": 35.4199, "low": 34.9593, "close": 35.0262, "volume": 1677.24, "close_time": 1657573199999}, {"open_time": 1657573200000, "open": 35.0056, "high": 35.0529, "low": 34.4609, "close": 34.6624, "volume": 786.51, "close_time": 1657576799999}, {"open_time": 1657576800000, "open": 34.4658, "high": 34.4658, "low": 33.5141, "close": 33.6, "volume": 3153.72, "close_time": 1657580399999}, {"open_time": 1657580400000, "open": 33.4857, "high": 33.7665, "low": 33.271, "close": 33.4211, "volume": 4469.16, "close_time": 1657583999999}, {"open_time": 1657584000000, "open": 33.4211, "high": 33.9032, "low": 33.2799, "close": 33.5948, "volume": 1598.75, "close_time": 1657587599999}, {"open_time": 1657587600000, "open": 33.6014, "high": 33.8858, "low": 33.6014, "close": 33.8023, "volume": 1411.12, "close_time": 1657591199999}, {"open_time": 1657591200000, "open": 33.799, "high": 33.9916, "low": 33.7974, "close": 33.8645, "volume": 1036.83, "close_time": 1657594799999}, {"open_time": 1657594800000, "open": 33.8733, "high": 33.9053, "low": 33.4662, "close": 33.6246, "volume": 1268.89, "close_time": 1657598399999}, {"open_time": 1657598400000, "open": 33.5997, "high": 33.8364, "low": 33.5997, "close": 33.81, "volume": 1993.34, "close_time": 1657601999999}, {"open_time": 1657602000000, "open": 33.7762, "high": 34.1044, "low": 33.758, "close": 33.9145, "volume": 2160.85, "close_time": 1657605599999}, {"open_time": 1657605600000, "open": 33.899, "high": 33.899, "low": 33.4488, "close": 33.4539, "volume": 2165.33, "close_time": 1657609199999}, {"open_time": 1657609200000, "open": 33.5239, "high": 33.5991, "low": 33.2682, "close": 33.4655, "volume": 1676.18, "close_time": 1657612799999}, {"open_time": 1657612800000, "open": 33.4735, "high": 33.6803, "low": 33.3135, "close": 33.6602, "volume": 3128.01, "close_time": 1657616399999}, {"open_time": 1657616400000, "open": 33.6131, "high": 33.6803, "low": 33.1683, "close": 33.3738, "volume": 1695.85, "close_time": 1657619999999}, {"open_time": 1657620000000, "open": 33.3585, "high": 33.8148, "low": 33.3585, "close": 33.5768, "volume": 2184.19, "close_time": 1657623599999}, {"open_time": 1657623600000, "open": 33.659, "high": 34.1718, "low": 33.6091, "close": 33.9967, "volume": 1802.84, "close_time": 1657627199999}, {"open_time": 1657627200000, "open": 33.9297, "high": 34.264, "low": 33.9297, "close": 34.0231, "volume": 1664.5, "close_time": 1657630799999}, {"open_time": 1657630800000, "open": 34.0093, "high": 34.3316, "low": 33.7905, "close": 33.7905, "volume": 3251.09, "close_time": 1657634399999}, {"open_time": 1657634400000, "open": 33.799, "high": 34.1878, "low": 33.7496, "close": 34.1365, "volume": 2698.76, "close_time": 1657637999999}, {"open_time": 1657638000000, "open": 34.1415, "high": 34.5575, "low": 34.1102, "close": 34.1871, "volume": 2589.06, "close_time": 1657641599999}, {"open_time": 1657641600000, "open": 34.2081, "high": 34.4649, "low": 34.1728, "close": 34.2685, "volume": 4866.97, "close_time": 1657645199999}, {"open_time": 1657645200000, "open": 34.2745, "high": 34.2771, "low": 33.9429, "close": 34.1362, "volume": 2872.47, "close_time": 1657648799999}, {"open_time": 1657648800000, "open": 34.1451, "high": 34.16, "low": 33.5307, "close": 33.5736, "volume": 4419.34, "close_time": 1657652399999}, {"open_time": 1657652400000, "open": 33.5397, "high": 33.5397, "low": 32.7225, "close": 32.9551, "volume": 4644.79, "close_time": 1657655999999}, {"open_time": 1657656000000, "open": 32.9303, "high": 33.2567, "low": 32.8936, "close": 33.1575, "volume": 3322.3, "close_time": 1657659599999}, {"open_time": 1657659600000, "open": 33.1271, "high": 33.278, "low": 32.9101, "close": 32.9101, "volume": 897.02, "close_time": 1657663199999}, {"open_time": 1657663200000, "open": 32.8742, "high": 33.1586, "low": 32.786, "close": 32.9685, "volume": 2646.33, "close_time": 1657666799999}, {"open_time": 1657666800000, "open": 32.9745, "high": 33.1973, "low": 32.6046, "close": 32.6846, "volume": 3847.13, "close_time": 1657670399999}, {"open_time": 1657670400000, "open": 32.6959, "high": 32.8948, "low": 32.3986, "close": 32.769, "volume": 4875.89, "close_time": 1657673999999}, {"open_time": 1657674000000, "open": 32.7139, "high": 32.9871, "low": 32.6454, "close": 32.9012, "volume": 4146.93, "close_time": 1657677599999}, {"open_time": 1657677600000, "open": 32.9213, "high": 33.2311, "low": 32.9213, "close": 33.1577, "volume": 4272.17, "close_time": 1657681199999}, {"open_time": 1657681200000, "open": 33.1873, "high": 33.2277, "low": 32.9666, "close": 33.0604, "volume": 4315.79, "close_time": 1657684799999}, {"open_time": 1657684800000, "open": 33.0545, "high": 33.2401, "low": 32.9907, "close": 33.1117, "volume": 2658.94, "close_time": 1657688399999}, {"open_time": 1657688400000, "open": 33.145, "high": 33.3967, "low": 32.9679, "close": 33.2255, "volume": 2989.05, "close_time": 1657691999999}, {"open_time": 1657692000000, "open": 33.2615, "high": 33.3326, "low": 33.1356, "close": 33.3307, "volume": 2776.54, "close_time": 1657695599999}, {"open_time": 1657695600000, "open": 33.3653, "high": 33.7383, "low": 33.1773, "close": 33.7044, "volume": 7016.19, "close_time": 1657699199999}, {"open_time": 1657699200000, "open": 33.708, "high": 34.1256, "low": 33.637, "close": 33.9335, "volume": 9765.6, "close_time": 1657702799999}, {"open_time": 1657702800000, "open": 33.9391, "high": 34.0037, "low": 33.7909, "close": 33.8217, "volume": 2550.21, "close_time": 1657706399999}, {"open_time": 1657706400000, "open": 33.8497, "high": 33.9013, "low": 33.7085, "close": 33.8117, "volume": 2713.48, "close_time": 1657709999999}, {"open_time": 1657710000000, "open": 33.8093, "high": 34.0495, "low": 33.72, "close": 33.977, "volume": 3492.66, "close_time": 1657713599999}, {"open_time": 1657713600000, "open": 33.9608, "high": 34.4683, "low": 31.833, "close": 32.3724, "volume": 25181.65, "close_time": 1657717199999}, {"open_time": 1657717200000, "open": 32.3665, "high": 32.7095, "low": 31.898, "close": 32.5665, "volume": 15309.21, "close_time": 1657720799999}, {"open_time": 1657720800000, "open": 32.5345, "high": 33.7175, "low": 32.3814, "close": 33.4908, "volume": 8683.35, "close_time": 1657724399999}, {"open_time": 1657724400000, "open": 33.4986, "high": 33.6602, "low": 33.0489, "close": 33.2623, "volume": 5641.0, "close_time": 1657727999999}, {"open_time": 1657728000000, "open": 33.2281, "high": 33.4961, "low": 32.9881, "close": 33.4961, "volume": 4676.94, "close_time": 1657731599999}, {"open_time": 1657731600000, "open": 33.4967, "high": 34.0795, "low": 33.4385, "close": 33.9348, "volume": 6021.41, "close_time": 1657735199999}, {"open_time": 1657735200000, "open": 33.8942, "high": 33.9226, "low": 33.6337, "close": 33.8684, "volume": 3354.61, "close_time": 1657738799999}, {"open_time": 1657738800000, "open": 33.8469, "high": 33.9576, "low": 33.5932, "close": 33.6778, "volume": 7102.11, "close_time": 1657742399999}, {"open_time": 1657742400000, "open": 33.6659, "high": 33.9161, "low": 33.4841, "close": 33.5758, "volume": 3156.08, "close_time": 1657745999999}, {"open_time": 1657746000000, "open": 33.5681, "high": 34.1122, "low": 33.5372, "close": 34.0587, "volume": 996.97, "close_time": 1657749599999}, {"open_time": 1657749600000, "open": 34.1029, "high": 34.4035, "low": 34.0353, "close": 34.164, "volume": 1569.39, "close_time": 1657753199999}, {"open_time": 1657753200000, "open": 34.1333, "high": 35.0685, "low": 34.1333, "close": 34.9482, "volume": 3932.88, "close_time": 1657756799999}, {"open_time": 1657756800000, "open": 34.9553, "high": 35.3169, "low": 34.6306, "close": 34.7998, "volume": 4508.9, "close_time": 1657760399999}, {"open_time": 1657760400000, "open": 34.7758, "high": 35.113, "low": 34.6848, "close": 35.0822, "volume": 6993.93, "close_time": 1657763999999}, {"open_time": 1657764000000, "open": 35.0699, "high": 35.145, "low": 34.5463, "close": 34.6747, "volume": 5986.3, "close_time": 1657767599999}, {"open_time": 1657767600000, "open": 34.6272, "high": 34.8548, "low": 34.5432, "close": 34.5602, "volume": 4569.05, "close_time": 1657771199999}, {"open_time": 1657771200000, "open": 34.5895, "high": 34.72, "low": 34.3521, "close": 34.3625, "volume": 2300.37, "close_time": 1657774799999}, {"open_time": 1657774800000, "open": 34.3751, "high": 34.7413, "low": 34.3717, "close": 34.4582, "volume": 2228.92, "close_time": 1657778399999}, {"open_time": 1657778400000, "open": 34.4399, "high": 34.5347, "low": 34.2572, "close": 34.4158, "volume": 2777.28, "close_time": 1657781999999}, {"open_time": 1657782000000, "open": 34.3789, "high": 34.4394, "low": 34.1987, "close": 34.3407, "volume": 1180.08, "close_time": 1657785599999}, {"open_time": 1657785600000, "open": 34.3411, "high": 34.462, "low": 33.8799, "close": 33.9134, "volume": 3556.76, "close_time": 1657789199999}, {"open_time": 1657789200000, "open": 33.8792, "high": 33.9777, "low": 33.6921, "close": 33.9777, "volume": 3689.46, "close_time": 1657792799999}, {"open_time": 1657792800000, "open": 33.9568, "high": 34.1606, "low": 33.871, "close": 34.0231, "volume": 2233.45, "close_time": 1657796399999}, {"open_time": 1657796400000, "open": 34.0498, "high": 34.0508, "low": 33.6, "close": 33.8153, "volume": 2965.78, "close_time": 1657799999999}, {"open_time": 1657800000000, "open": 33.8149, "high": 34.153, "low": 33.6134, "close": 34.0464, "volume": 5109.97, "close_time": 1657803599999}, {"open_time": 1657803600000, "open": 34.0088, "high": 34.0867, "low": 33.6479, "close": 33.8465, "volume": 2814.45, "close_time": 1657807199999}, {"open_time": 1657807200000, "open": 33.8445, "high": 34.2078, "low": 33.6985, "close": 34.0817, "volume": 6522.73, "close_time": 1657810799999}, {"open_time": 1657810800000, "open": 34.1166, "high": 35.2286, "low": 34.0761, "close": 35.1971, "volume": 8986.41, "close_time": 1657814399999}, {"open_time": 1657814400000, "open": 35.1971, "high": 35.4179, "low": 34.8405, "close": 35.1148, "volume": 6612.11, "close_time": 1657817999999}, {"open_time": 1657818000000, "open": 35.0863, "high": 36.6017, "low": 35.0085, "close": 36.5145, "volume": 8896.9, "close_time": 1657821599999}, {"open_time": 1657821600000, "open": 36.5561, "high": 36.8084, "low": 36.445, "close": 36.6371, "volume": 10790.15, "close_time": 1657825199999}, {"open_time": 1657825200000, "open": 36.664, "high": 37.1021, "low": 36.3648, "close": 36.3648, "volume": 7230.96, "close_time": 1657828799999}, {"open_time": 1657828800000, "open": 36.4031, "high": 36.8584, "low": 36.3778, "close": 36.8584, "volume": 5637.88, "close_time": 1657832399999}, {"open_time": 1657832400000, "open": 36.8131, "high": 37.2905, "low": 36.4814, "close": 36.6451, "volume": 1571.33, "close_time": 1657835999999}, {"open_time": 1657836000000, "open": 36.6749, "high": 36.8185, "low": 36.4526, "close": 36.7593, "volume": 3739.34, "close_time": 1657839599999}, {"open_time": 1657839600000, "open": 36.769, "high": 37.2717, "low": 36.7157, "close": 37.1653, "volume": 4226.91, "close_time": 1657843199999}, {"open_time": 1657843200000, "open": 37.1581, "high": 37.2679, "low": 36.5664, "close": 36.7707, "volume": 4044.36, "close_time": 1657846799999}, {"open_time": 1657846800000, "open": 36.7704, "high": 37.624, "low": 36.713, "close": 37.6008, "volume": 4009.57, "close_time": 1657850399999}, {"open_time": 1657850400000, "open": 37.5995, "high": 37.8525, "low": 37.0313, "close": 37.0725, "volume": 5710.44, "close_time": 1657853999999}, {"open_time": 1657854000000, "open": 37.0897, "high": 37.444, "low": 36.9951, "close": 37.3845, "volume": 2508.33, "close_time": 1657857599999}, {"open_time": 1657857600000, "open": 37.3849, "high": 37.5458, "low": 36.992, "close": 37.0903, "volume": 4033.3, "close_time": 1657861199999}, {"open_time": 1657861200000, "open": 37.1083, "high": 37.1981, "low": 36.8088, "close": 37.1981, "volume": 3684.54, "close_time": 1657864799999}, {"open_time": 1657864800000, "open": 37.1868, "high": 37.2111, "low": 36.7834, "close": 36.8279, "volume": 3655.66, "close_time": 1657868399999}, {"open_time": 1657868400000, "open": 36.8109, "high": 37.5336, "low": 36.4499, "close": 37.4688, "volume": 5211.24, "close_time": 1657871999999}, {"open_time": 1657872000000, "open": 37.5124, "high": 38.1597, "low": 37.4676, "close": 37.8587, "volume": 6976.86, "close_time": 1657875599999}, {"open_time": 1657875600000, "open": 37.8759, "high": 38.4526, "low": 37.8759, "close": 38.1819, "volume": 3771.27, "close_time": 1657879199999}, {"open_time": 1657879200000, "open": 38.1454, "high": 38.3158, "low": 38.008, "close": 38.0498, "volume": 3731.31, "close_time": 1657882799999}, {"open_time": 1657882800000, "open": 38.0106, "high": 38.2218, "low": 37.726, "close": 37.7291, "volume": 3654.15, "close_time": 1657886399999}, {"open_time": 1657886400000, "open": 37.7269, "high": 38.2933, "low": 37.3532, "close": 38.1428, "volume": 4434.2, "close_time": 1657889999999}, {"open_time": 1657890000000, "open": 38.1392, "high": 38.5427, "low": 37.7176, "close": 37.9451, "volume": 5809.34, "close_time": 1657893599999}, {"open_time": 1657893600000, "open": 37.9561, "high": 38.2933, "low": 37.8188, "close": 38.023, "volume": 5445.77, "close_time": 1657897199999}, {"open_time": 1657897200000, "open": 38.0042, "high": 38.1681, "low": 37.6951, "close": 37.6951, "volume": 2818.21, "close_time": 1657900799999}, {"open_time": 1657900800000, "open": 37.6921, "high": 37.7563, "low": 37.191, "close": 37.2983, "volume": 6999.49, "close_time": 1657904399999}, {"open_time": 1657904400000, "open": 37.3159, "high": 37.7472, "low": 37.0214, "close": 37.1236, "volume": 4726.69, "close_time": 1657907999999}, {"open_time": 1657908000000, "open": 37.1203, "high": 38.1502, "low": 37.0885, "close": 38.1502, "volume": 5566.04, "close_time": 1657911599999}, {"open_time": 1657911600000, "open": 38.1117, "high": 38.8497, "low": 37.7523, "close": 38.7878, "volume": 7914.37, "close_time": 1657915199999}, {"open_time": 1657915200000, "open": 38.807, "high": 39.0721, "low": 37.7776, "close": 37.7776, "volume": 7142.21, "close_time": 1657918799999}, {"open_time": 1657918800000, "open": 37.7945, "high": 37.9997, "low": 37.5459, "close": 37.9729, "volume": 2375.4, "close_time": 1657922399999}, {"open_time": 1657922400000, "open": 37.9766, "high": 37.9992, "low": 37.5922, "close": 37.8198, "volume": 1286.44, "close_time": 1657925999999}, {"open_time": 1657926000000, "open": 37.6963, "high": 37.8597, "low": 37.2551, "close": 37.3787, "volume": 1568.45, "close_time": 1657929599999}, {"open_time": 1657929600000, "open": 37.3736, "high": 37.5246, "low": 36.8471, "close": 36.8532, "volume": 3587.45, "close_time": 1657933199999}, {"open_time": 1657933200000, "open": 36.8323, "high": 37.1204, "low": 36.8062, "close": 37.0078, "volume": 1488.08, "close_time": 1657936799999}, {"open_time": 1657936800000, "open": 37.0796, "high": 37.1, "low": 36.7288, "close": 37.0273, "volume": 2686.18, "close_time": 1657940399999}, {"open_time": 1657940400000, "open": 37.0449, "high": 37.2801, "low": 37.0101, "close": 37.2081, "volume": 2490.0, "close_time": 1657943999999}, {"open_time": 1657944000000, "open": 37.2086, "high": 37.2467, "low": 36.9962, "close": 37.1382, "volume": 1195.91, "close_time": 1657947599999}, {"open_time": 1657947600000, "open": 37.1733, "high": 37.2174, "low": 36.7688, "close": 36.8185, "volume": 1444.72, "close_time": 1657951199999}, {"open_time": 1657951200000, "open": 36.799, "high": 36.8088, "low": 36.4977, "close": 36.5304, "volume": 3518.88, "close_time": 1657954799999}, {"open_time": 1657954800000, "open": 36.5239, "high": 36.7151, "low": 36.3648, "close": 36.429, "volume": 1491.6, "close_time": 1657958399999}, {"open_time": 1657958400000, "open": 36.4109, "high": 36.7217, "low": 36.4109, "close": 36.5822, "volume": 738.89, "close_time": 1657961999999}, {"open_time": 1657962000000, "open": 36.5407, "high": 36.7531, "low": 36.5261, "close": 36.69, "volume": 577.77, "close_time": 1657965599999}, {"open_time": 1657965600000, "open": 36.7198, "high": 36.8525, "low": 36.6358, "close": 36.6647, "volume": 996.6, "close_time": 1657969199999}, {"open_time": 1657969200000, "open": 36.7124, "high": 36.9046, "low": 36.6496, "close": 36.7547, "volume": 1031.87, "close_time": 1657972799999}, {"open_time": 1657972800000, "open": 36.7688, "high": 37.1683, "low": 36.6456, "close": 37.0619, "volume": 752.44, "close_time": 1657976399999}, {"open_time": 1657976400000, "open": 37.0619, "high": 37.5391, "low": 37.0619, "close": 37.4326, "volume": 3464.42, "close_time": 1657979999999}, {"open_time": 1657980000000, "open": 37.4317, "high": 37.5246, "low": 37.2139, "close": 37.4373, "volume": 1486.01, "close_time": 1657983599999}, {"open_time": 1657983600000, "open": 37.4761, "high": 38.0018, "low": 37.4761, "close": 37.9373, "volume": 2578.51, "close_time": 1657987199999}, {"open_time": 1657987200000, "open": 37.9325, "high": 40.0491, "low": 37.9318, "close": 40.0347, "volume": 18716.12, "close_time": 1657990799999}, {"open_time": 1657990800000, "open": 40.0592, "high": 40.4149, "low": 39.3999, "close": 39.4134, "volume": 6561.77, "close_time": 1657994399999}, {"open_time": 1657994400000, "open": 39.4796, "high": 40.1809, "low": 39.4018, "close": 39.9691, "volume": 6308.38, "close_time": 1657997999999}, {"open_time": 1657998000000, "open": 40.0103, "high": 40.0893, "low": 39.3734, "close": 39.4232, "volume": 4734.08, "close_time": 1658001599999}, {"open_time": 1658001600000, "open": 39.4181, "high": 39.5175, "low": 38.8392, "close": 39.3014, "volume": 2126.84, "close_time": 1658005199999}, {"open_time": 1658005200000, "open": 39.3011, "high": 39.6246, "low": 39.0992, "close": 39.3092, "volume": 971.12, "close_time": 1658008799999}, {"open_time": 1658008800000, "open": 39.3536, "high": 39.8878, "low": 39.2316, "close": 39.8027, "volume": 1946.14, "close_time": 1658012399999}, {"open_time": 1658012400000, "open": 39.8137, "high": 39.9081, "low": 39.4193, "close": 39.6043, "volume": 2803.89, "close_time": 1658015999999}, {"open_time": 1658016000000, "open": 39.5928, "high": 40.4825, "low": 39.3734, "close": 39.93, "volume": 2952.48, "close_time": 1658019599999}, {"open_time": 1658019600000, "open": 39.9937, "high": 40.0437, "low": 39.2801, "close": 39.4704, "volume": 1353.26, "close_time": 1658023199999}, {"open_time": 1658023200000, "open": 39.3804, "high": 39.7412, "low": 39.3469, "close": 39.4232, "volume": 2587.49, "close_time": 1658026799999}, {"open_time": 1658026800000, "open": 39.4253, "high": 40.0408, "low": 39.417, "close": 39.91, "volume": 5887.43, "close_time": 1658030399999}, {"open_time": 1658030400000, "open": 39.8784, "high": 40.3233, "low": 39.8761, "close": 39.9228, "volume": 1501.59, "close_time": 1658033999999}, {"open_time": 1658034000000, "open": 39.9062, "high": 40.4524, "low": 39.9062, "close": 39.9876, "volume": 2489.86, "close_time": 1658037599999}, {"open_time": 1658037600000, "open": 39.954, "high": 41.0707, "low": 39.9207, "close": 41.0181, "volume": 4206.32, "close_time": 1658041199999}, {"open_time": 1658041200000, "open": 40.9188, "high": 40.9729, "low": 40.3542, "close": 40.359, "volume": 1360.97, "close_time": 1658044799999}, {"open_time": 1658044800000, "open": 40.4272, "high": 40.5384, "low": 39.9379, "close": 40.1471, "volume": 1115.88, "close_time": 1658048399999}, {"open_time": 1658048400000, "open": 40.1365, "high": 40.2304, "low": 39.5853, "close": 39.6435, "volume": 1694.82, "close_time": 1658051999999}, {"open_time": 1658052000000, "open": 39.6528, "high": 39.6814, "low": 39.3203, "close": 39.6756, "volume": 2224.06, "close_time": 1658055599999}, {"open_time": 1658055600000, "open": 39.687, "high": 39.9744, "low": 39.4754, "close": 39.8314, "volume": 2503.47, "close_time": 1658059199999}, {"open_time": 1658059200000, "open": 39.8647, "high": 39.8738, "low": 39.3999, "close": 39.4399, "volume": 1701.2, "close_time": 1658062799999}, {"open_time": 1658062800000, "open": 39.5041, "high": 39.7959, "low": 39.0112, "close": 39.2303, "volume": 4148.93, "close_time": 1658066399999}, {"open_time": 1658066400000, "open": 39.2187, "high": 39.649, "low": 39.1782, "close": 39.3466, "volume": 1751.33, "close_time": 1658069999999}, {"open_time": 1658070000000, "open": 39.3864, "high": 39.5752, "low": 39.1541, "close": 39.2644, "volume": 1450.03, "close_time": 1658073599999}, {"open_time": 1658073600000, "open": 39.2625, "high": 39.3754, "low": 38.7009, "close": 38.9769, "volume": 2368.07, "close_time": 1658077199999}, {"open_time": 1658077200000, "open": 39.062, "high": 39.8055, "low": 38.2936, "close": 38.4707, "volume": 3758.08, "close_time": 1658080799999}, {"open_time": 1658080800000, "open": 38.4736, "high": 38.8546, "low": 38.3323, "close": 38.613, "volume": 3379.78, "close_time": 1658084399999}, {"open_time": 1658084400000, "open": 38.6473, "high": 39.2584, "low": 38.6176, "close": 39.0226, "volume": 2251.4, "close_time": 1658087999999}, {"open_time": 1658088000000, "open": 39.0475, "high": 39.193, "low": 38.8592, "close": 39.0802, "volume": 495.93, "close_time": 1658091599999}, {"open_time": 1658091600000, "open": 38.9206, "high": 39.5206, "low": 38.9206, "close": 39.2629, "volume": 1630.93, "close_time": 1658095199999}, {"open_time": 1658095200000, "open": 39.2935, "high": 39.4785, "low": 39.0093, "close": 39.1809, "volume": 1291.52, "close_time": 1658098799999}, {"open_time": 1658098800000, "open": 39.1849, "high": 39.2341, "low": 38.5199, "close": 38.637, "volume": 3542.19, "close_time": 1658102399999}, {"open_time": 1658102400000, "open": 38.6058, "high": 39.2748, "low": 38.5805, "close": 38.8099, "volume": 2869.44, "close_time": 1658105999999}, {"open_time": 1658106000000, "open": 38.8602, "high": 39.5049, "low": 38.8602, "close": 39.433, "volume": 2641.69, "close_time": 1658109599999}, {"open_time": 1658109600000, "open": 39.4648, "high": 40.6865, "low": 39.4487, "close": 40.5644, "volume": 5188.26, "close_time": 1658113199999}, {"open_time": 1658113200000, "open": 40.6044, "high": 40.8694, "low": 40.4403, "close": 40.5426, "volume": 3919.19, "close_time": 1658116799999}, {"open_time": 1658116800000, "open": 40.5637, "high": 40.9077, "low": 40.2981, "close": 40.9077, "volume": 2580.64, "close_time": 1658120399999}, {"open_time": 1658120400000, "open": 40.9291, "high": 42.1062, "low": 40.9156, "close": 41.9785, "volume": 7899.14, "close_time": 1658123999999}, {"open_time": 1658124000000, "open": 41.9785, "high": 42.3748, "low": 41.5411, "close": 42.2198, "volume": 5033.81, "close_time": 1658127599999}, {"open_time": 1658127600000, "open": 42.2625, "high": 42.4611, "low": 41.7898, "close": 42.1309, "volume": 2690.4, "close_time": 1658131199999}, {"open_time": 1658131200000, "open": 42.1567, "high": 42.5581, "low": 41.7929, "close": 42.0916, "volume": 4832.62, "close_time": 1658134799999}, {"open_time": 1658134800000, "open": 42.1201, "high": 42.2692, "low": 41.9212, "close": 42.2086, "volume": 1777.36, "close_time": 1658138399999}, {"open_time": 1658138400000, "open": 42.0814, "high": 42.6543, "low": 41.887, "close": 41.9641, "volume": 2838.58, "close_time": 1658141999999}, {"open_time": 1658142000000, "open": 41.9407, "high": 42.0995, "low": 41.3164, "close": 41.6414, "volume": 2961.74, "close_time": 1658145599999}, {"open_time": 1658145600000, "open": 41.6486, "high": 42.1665, "low": 41.2284, "close": 42.1395, "volume": 4037.88, "close_time": 1658149199999}, {"open_time": 1658149200000, "open": 42.1123, "high": 42.333, "low": 41.8513, "close": 41.8681, "volume": 4825.94, "close_time": 1658152799999}, {"open_time": 1658152800000, "open": 41.8781, "high": 41.9761, "low": 41.5065, "close": 41.9401, "volume": 2898.5, "close_time": 1658156399999}, {"open_time": 1658156400000, "open": 41.9643, "high": 42.6971, "low": 41.6671, "close": 42.3117, "volume": 7203.49, "close_time": 1658159999999}, {"open_time": 1658160000000, "open": 42.3137, "high": 42.4844, "low": 41.7229, "close": 41.9562, "volume": 8810.06, "close_time": 1658163599999}, {"open_time": 1658163600000, "open": 41.9407, "high": 42.0038, "low": 40.5579, "close": 40.7275, "volume": 8831.03, "close_time": 1658167199999}, {"open_time": 1658167200000, "open": 40.7239, "high": 40.7268, "low": 40.0623, "close": 40.0623, "volume": 4859.69, "close_time": 1658170799999}, {"open_time": 1658170800000, "open": 40.1524, "high": 40.4202, "low": 39.7248, "close": 40.0175, "volume": 5288.82, "close_time": 1658174399999}, {"open_time": 1658174400000, "open": 40.0763, "high": 40.2386, "low": 39.7945, "close": 40.0504, "volume": 1667.75, "close_time": 1658177999999}, {"open_time": 1658178000000, "open": 40.0527, "high": 40.6086, "low": 39.9739, "close": 40.2915, "volume": 988.22, "close_time": 1658181599999}, {"open_time": 1658181600000, "open": 40.3101, "high": 41.1009, "low": 40.2204, "close": 41.0292, "volume": 3564.43, "close_time": 1658185199999}, {"open_time": 1658185200000, "open": 41.0281, "high": 44.0351, "low": 40.9949, "close": 43.5323, "volume": 9414.99, "close_time": 1658188799999}, {"open_time": 1658188800000, "open": 43.5511, "high": 46.0105, "low": 43.0968, "close": 44.0082, "volume": 21264.31, "close_time": 1658192399999}, {"open_time": 1658192400000, "open": 44.0392, "high": 44.199, "low": 42.8544, "close": 43.1836, "volume": 9440.0, "close_time": 1658195999999}, {"open_time": 1658196000000, "open": 43.2625, "high": 43.629, "low": 42.6873, "close": 43.2943, "volume": 8255.44, "close_time": 1658199599999}, {"open_time": 1658199600000, "open": 43.2868, "high": 44.0534, "low": 42.9106, "close": 43.0454, "volume": 7327.78, "close_time": 1658203199999}, {"open_time": 1658203200000, "open": 43.0047, "high": 43.4195, "low": 42.551, "close": 43.2974, "volume": 4153.91, "close_time": 1658206799999}, {"open_time": 1658206800000, "open": 43.2997, "high": 43.9444, "low": 43.1048, "close": 43.6237, "volume": 4459.54, "close_time": 1658210399999}, {"open_time": 1658210400000, "open": 43.6195, "high": 44.1145, "low": 42.8191, "close": 42.969, "volume": 8557.48, "close_time": 1658213999999}, {"open_time": 1658214000000, "open": 42.9768, "high": 43.6174, "low": 42.9675, "close": 43.4698, "volume": 3371.13, "close_time": 1658217599999}, {"open_time": 1658217600000, "open": 43.5276, "high": 44.6543, "low": 43.2299, "close": 44.5438, "volume": 5320.21, "close_time": 1658221199999}, {"open_time": 1658221200000, "open": 44.5363, "high": 44.7756, "low": 44.1027, "close": 44.4573, "volume": 4842.88, "close_time": 1658224799999}, {"open_time": 1658224800000, "open": 44.4555, "high": 45.5989, "low": 44.4287, "close": 45.272, "volume": 8383.94, "close_time": 1658228399999}, {"open_time": 1658228400000, "open": 45.3264, "high": 45.8912, "low": 45.1737, "close": 45.5426, "volume": 5977.27, "close_time": 1658231999999}, {"open_time": 1658232000000, "open": 45.5683, "high": 46.8966, "low": 45.273, "close": 46.8966, "volume": 6791.44, "close_time": 1658235599999}, {"open_time": 1658235600000, "open": 46.8549, "high": 47.3377, "low": 46.3132, "close": 46.9369, "volume": 12135.91, "close_time": 1658239199999}, {"open_time": 1658239200000, "open": 46.9723, "high": 47.0653, "low": 45.9377, "close": 46.689, "volume": 6880.26, "close_time": 1658242799999}, {"open_time": 1658242800000, "open": 46.6649, "high": 46.8293, "low": 45.2857, "close": 46.5241, "volume": 13340.27, "close_time": 1658246399999}, {"open_time": 1658246400000, "open": 46.5793, "high": 47.2798, "low": 46.1852, "close": 46.5434, "volume": 11474.75, "close_time": 1658249999999}, {"open_time": 1658250000000, "open": 46.5148, "high": 46.7662, "low": 45.9382, "close": 46.5962, "volume": 3629.09, "close_time": 1658253599999}, {"open_time": 1658253600000, "open": 46.5369, "high": 46.595, "low": 45.5446, "close": 46.1064, "volume": 3668.55, "close_time": 1658257199999}, {"open_time": 1658257200000, "open": 46.0407, "high": 46.3107, "low": 45.3752, "close": 45.4359, "volume": 2936.67, "close_time": 1658260799999}, {"open_time": 1658260800000, "open": 45.3986, "high": 45.715, "low": 45.081, "close": 45.4936, "volume": 3347.36, "close_time": 1658264399999}, {"open_time": 1658264400000, "open": 45.5125, "high": 46.0734, "low": 45.3513, "close": 46.0734, "volume": 1308.41, "close_time": 1658267999999}, {"open_time": 1658268000000, "open": 45.959, "high": 46.0048, "low": 45.0592, "close": 45.2345, "volume": 580.22, "close_time": 1658271599999}, {"open_time": 1658271600000, "open": 45.2578, "high": 45.6081, "low": 44.6331, "close": 44.8746, "volume": 4054.66, "close_time": 1658275199999}, {"open_time": 1658275200000, "open": 44.8499, "high": 44.9952, "low": 44.1165, "close": 44.3028, "volume": 5681.69, "close_time": 1658278799999}, {"open_time": 1658278800000, "open": 44.2852, "high": 45.2949, "low": 44.139, "close": 44.7921, "volume": 4203.95, "close_time": 1658282399999}, {"open_time": 1658282400000, "open": 44.7684, "high": 45.3435, "low": 44.6096, "close": 45.0801, "volume": 2293.08, "close_time": 1658285999999}, {"open_time": 1658286000000, "open": 45.0547, "high": 45.7713, "low": 44.9714, "close": 45.4689, "volume": 4459.34, "close_time": 1658289599999}, {"open_time": 1658289600000, "open": 45.4871, "high": 45.7393, "low": 45.0964, "close": 45.3208, "volume": 2560.95, "close_time": 1658293199999}, {"open_time": 1658293200000, "open": 45.3061, "high": 45.5532, "low": 45.0444, "close": 45.4505, "volume": 2206.64, "close_time": 1658296799999}, {"open_time": 1658296800000, "open": 45.4506, "high": 46.05, "low": 45.4506, "close": 45.7689, "volume": 3214.88, "close_time": 1658300399999}, {"open_time": 1658300400000, "open": 45.7561, "high": 45.7834, "low": 44.3927, "close": 44.4212, "volume": 5418.73, "close_time": 1658303999999}, {"open_time": 1658304000000, "open": 44.3989, "high": 44.6653, "low": 43.7635, "close": 43.9415, "volume": 5184.09, "close_time": 1658307599999}, {"open_time": 1658307600000, "open": 43.9658, "high": 44.7828, "low": 43.7436, "close": 44.6019, "volume": 5226.17, "close_time": 1658311199999}, {"open_time": 1658311200000, "open": 44.6676, "high": 45.6178, "low": 44.5728, "close": 45.2774, "volume": 6281.46, "close_time": 1658314799999}, {"open_time": 1658314800000, "open": 45.2731, "high": 45.518, "low": 44.721, "close": 45.2862, "volume": 5433.56, "close_time": 1658318399999}, {"open_time": 1658318400000, "open": 45.3301, "high": 45.7713, "low": 44.8863, "close": 45.1662, "volume": 6579.8, "close_time": 1658321999999}, {"open_time": 1658322000000, "open": 45.1792, "high": 46.2784, "low": 45.101, "close": 45.146, "volume": 6795.65, "close_time": 1658325599999}, {"open_time": 1658325600000, "open": 45.1145, "high": 46.0724, "low": 45.0, "close": 46.0027, "volume": 5601.73, "close_time": 1658329199999}, {"open_time": 1658329200000, "open": 46.0539, "high": 46.0816, "low": 45.2345, "close": 45.3888, "volume": 2858.25, "close_time": 1658332799999}, {"open_time": 1658332800000, "open": 45.41, "high": 45.41, "low": 43.5554, "close": 43.8521, "volume": 8520.94, "close_time": 1658336399999}, {"open_time": 1658336400000, "open": 43.8612, "high": 44.0108, "low": 43.1428, "close": 43.3163, "volume": 8044.91, "close_time": 1658339999999}, {"open_time": 1658340000000, "open": 43.2743, "high": 44.0257, "low": 43.2496, "close": 43.7081, "volume": 7347.97, "close_time": 1658343599999}, {"open_time": 1658343600000, "open": 43.7085, "high": 44.0881, "low": 43.1855, "close": 43.1876, "volume": 4881.36, "close_time": 1658347199999}, {"open_time": 1658347200000, "open": 43.1932, "high": 43.5342, "low": 41.3026, "close": 42.2274, "volume": 11302.21, "close_time": 1658350799999}, {"open_time": 1658350800000, "open": 42.1838, "high": 43.5325, "low": 42.0364, "close": 43.4166, "volume": 3787.99, "close_time": 1658354399999}, {"open_time": 1658354400000, "open": 43.1822, "high": 43.2879, "low": 42.4342, "close": 42.4342, "volume": 1599.13, "close_time": 1658357999999}, {"open_time": 1658358000000, "open": 42.4285, "high": 42.4791, "low": 41.7575, "close": 42.0505, "volume": 3624.18, "close_time": 1658361599999}, {"open_time": 1658361600000, "open": 42.021, "high": 42.4619, "low": 41.0638, "close": 41.6779, "volume": 5563.48, "close_time": 1658365199999}, {"open_time": 1658365200000, "open": 41.673, "high": 42.2331, "low": 41.1934, "close": 41.4622, "volume": 3004.37, "close_time": 1658368799999}, {"open_time": 1658368800000, "open": 41.4425, "high": 41.6725, "low": 39.9277, "close": 40.0357, "volume": 9835.58, "close_time": 1658372399999}, {"open_time": 1658372400000, "open": 40.1226, "high": 40.4639, "low": 39.9098, "close": 40.0464, "volume": 5488.5, "close_time": 1658375999999}, {"open_time": 1658376000000, "open": 40.0291, "high": 40.8148, "low": 39.6527, "close": 40.5333, "volume": 6319.97, "close_time": 1658379599999}, {"open_time": 1658379600000, "open": 40.5814, "high": 41.1828, "low": 40.5777, "close": 40.8907, "volume": 7087.76, "close_time": 1658383199999}, {"open_time": 1658383200000, "open": 40.8864, "high": 41.0489, "low": 40.5355, "close": 40.581, "volume": 5569.2, "close_time": 1658386799999}, {"open_time": 1658386800000, "open": 40.5739, "high": 41.4953, "low": 40.5657, "close": 41.0497, "volume": 6839.71, "close_time": 1658390399999}, {"open_time": 1658390400000, "open": 41.0488, "high": 41.2995, "low": 40.8407, "close": 41.068, "volume": 7904.59, "close_time": 1658393999999}, {"open_time": 1658394000000, "open": 41.157, "high": 41.4469, "low": 41.0821, "close": 41.3911, "volume": 4790.86, "close_time": 1658397599999}, {"open_time": 1658397600000, "open": 41.3638, "high": 41.4469, "low": 40.8691, "close": 40.8691, "volume": 2716.32, "close_time": 1658401199999}, {"open_time": 1658401200000, "open": 40.8753, "high": 41.8767, "low": 40.6234, "close": 41.7859, "volume": 7529.52, "close_time": 1658404799999}, {"open_time": 1658404800000, "open": 41.7173, "high": 42.429, "low": 41.5325, "close": 41.8997, "volume": 4737.59, "close_time": 1658408399999}, {"open_time": 1658408400000, "open": 41.8949, "high": 42.0342, "low": 41.2354, "close": 41.8951, "volume": 5535.35, "close_time": 1658411999999}, {"open_time": 1658412000000, "open": 41.8884, "high": 42.0657, "low": 40.8293, "close": 41.3972, "volume": 7771.09, "close_time": 1658415599999}, {"open_time": 1658415600000, "open": 41.3856, "high": 41.9692, "low": 41.3805, "close": 41.904, "volume": 6692.04, "close_time": 1658419199999}, {"open_time": 1658419200000, "open": 41.9023, "high": 43.246, "low": 41.8961, "close": 43.2081, "volume": 8875.75, "close_time": 1658422799999}, {"open_time": 1658422800000, "open": 43.2223, "high": 43.6464, "low": 42.8078, "close": 42.9726, "volume": 6251.67, "close_time": 1658426399999}, {"open_time": 1658426400000, "open": 42.9811, "high": 43.3339, "low": 42.6513, "close": 43.0344, "volume": 5703.4, "close_time": 1658429999999}, {"open_time": 1658430000000, "open": 43.0844, "high": 43.8925, "low": 43.0615, "close": 43.813, "volume": 5917.14, "close_time": 1658433599999}, {"open_time": 1658433600000, "open": 43.7857, "high": 44.0631, "low": 43.2118, "close": 43.2118, "volume": 8920.39, "close_time": 1658437199999}, {"open_time": 1658437200000, "open": 43.254, "high": 43.423, "low": 43.1211, "close": 43.2654, "volume": 475.72, "close_time": 1658440799999}, {"open_time": 1658440800000, "open": 43.2289, "high": 43.2289, "low": 42.551, "close": 42.7938, "volume": 2813.99, "close_time": 1658444399999}, {"open_time": 1658444400000, "open": 42.7618, "high": 43.5581, "low": 42.746, "close": 43.1241, "volume": 3450.38, "close_time": 1658447999999}, {"open_time": 1658448000000, "open": 43.1106, "high": 43.4915, "low": 42.8826, "close": 43.1649, "volume": 2827.58, "close_time": 1658451599999}, {"open_time": 1658451600000, "open": 43.1028, "high": 43.4631, "low": 42.763, "close": 42.8177, "volume": 2473.34, "close_time": 1658455199999}, {"open_time": 1658455200000, "open": 42.7542, "high": 42.957, "low": 42.5366, "close": 42.6625, "volume": 3515.42, "close_time": 1658458799999}, {"open_time": 1658458800000, "open": 42.6836, "high": 42.9519, "low": 42.2841, "close": 42.6761, "volume": 6148.1, "close_time": 1658462399999}, {"open_time": 1658462400000, "open": 42.6725, "high": 42.9304, "low": 42.0834, "close": 42.5135, "volume": 3320.52, "close_time": 1658465999999}, {"open_time": 1658466000000, "open": 42.5025, "high": 43.1544, "low": 42.2104, "close": 43.1493, "volume": 3691.01, "close_time": 1658469599999}, {"open_time": 1658469600000, "open": 43.1127, "high": 43.2669, "low": 42.9106, "close": 43.1823, "volume": 3523.5, "close_time": 1658473199999}, {"open_time": 1658473200000, "open": 43.1557, "high": 43.4537, "low": 42.7557, "close": 43.0485, "volume": 5111.94, "close_time": 1658476799999}, {"open_time": 1658476800000, "open": 43.0722, "high": 43.3913, "low": 42.892, "close": 43.3083, "volume": 4890.27, "close_time": 1658480399999}, {"open_time": 1658480400000, "open": 43.365, "high": 44.3039, "low": 43.3388, "close": 43.8806, "volume": 7489.3, "close_time": 1658483999999}, {"open_time": 1658484000000, "open": 43.9112, "high": 44.1204, "low": 43.5349, "close": 43.5349, "volume": 3533.27, "close_time": 1658487599999}, {"open_time": 1658487600000, "open": 43.5938, "high": 44.1145, "low": 43.5637, "close": 44.1145, "volume": 4179.73, "close_time": 1658491199999}, {"open_time": 1658491200000, "open": 44.1345, "high": 44.1838, "low": 43.6326, "close": 43.6767, "volume": 2642.13, "close_time": 1658494799999}, {"open_time": 1658494800000, "open": 43.669, "high": 43.8831, "low": 42.7131, "close": 42.762, "volume": 9407.34, "close_time": 1658498399999}, {"open_time": 1658498400000, "open": 42.7855, "high": 43.1624, "low": 42.4207, "close": 43.0831, "volume": 6486.77, "close_time": 1658501999999}, {"open_time": 1658502000000, "open": 43.0607, "high": 43.0673, "low": 41.5391, "close": 41.6838, "volume": 8328.49, "close_time": 1658505599999}, {"open_time": 1658505600000, "open": 41.6943, "high": 41.8974, "low": 41.3058, "close": 41.5964, "volume": 5253.47, "close_time": 1658509199999}, {"open_time": 1658509200000, "open": 41.5914, "high": 41.7907, "low": 40.9674, "close": 41.2991, "volume": 6367.54, "close_time": 1658512799999}, {"open_time": 1658512800000, "open": 41.3035, "high": 41.5839, "low": 41.0911, "close": 41.4857, "volume": 6011.92, "close_time": 1658516399999}, {"open_time": 1658516400000, "open": 41.4631, "high": 41.6542, "low": 40.0284, "close": 40.2317, "volume": 10405.7, "close_time": 1658519999999}, {"open_time": 1658520000000, "open": 40.2151, "high": 40.5631, "low": 40.1763, "close": 40.4747, "volume": 6394.19, "close_time": 1658523599999}, {"open_time": 1658523600000, "open": 40.4676, "high": 40.8729, "low": 40.4127, "close": 40.8317, "volume": 1350.03, "close_time": 1658527199999}, {"open_time": 1658527200000, "open": 40.7856, "high": 41.0707, "low": 40.4904, "close": 41.0422, "volume": 1326.23, "close_time": 1658530799999}, {"open_time": 1658530800000, "open": 40.8071, "high": 41.0525, "low": 40.4397, "close": 40.5083, "volume": 1585.78, "close_time": 1658534399999}, {"open_time": 1658534400000, "open": 40.5563, "high": 41.0008, "low": 40.1012, "close": 40.9138, "volume": 1328.66, "close_time": 1658537999999}, {"open_time": 1658538000000, "open": 40.9398, "high": 41.2803, "low": 40.8787, "close": 41.1174, "volume": 2364.3, "close_time": 1658541599999}, {"open_time": 1658541600000, "open": 41.2857, "high": 41.4789, "low": 41.115, "close": 41.3747, "volume": 1178.08, "close_time": 1658545199999}, {"open_time": 1658545200000, "open": 41.2685, "high": 41.3798, "low": 41.0721, "close": 41.0721, "volume": 1272.78, "close_time": 1658548799999}, {"open_time": 1658548800000, "open": 41.1318, "high": 41.8507, "low": 41.0304, "close": 41.6034, "volume": 2551.05, "close_time": 1658552399999}, {"open_time": 1658552400000, "open": 41.7017, "high": 41.8905, "low": 41.4758, "close": 41.5397, "volume": 1319.89, "close_time": 1658555999999}, {"open_time": 1658556000000, "open": 41.5617, "high": 41.8242, "low": 41.4128, "close": 41.6134, "volume": 466.86, "close_time": 1658559599999}, {"open_time": 1658559600000, "open": 41.6539, "high": 41.734, "low": 41.1655, "close": 41.2217, "volume": 2475.27, "close_time": 1658563199999}, {"open_time": 1658563200000, "open": 41.3339, "high": 41.4953, "low": 40.5956, "close": 40.6475, "volume": 2693.94, "close_time": 1658566799999}, {"open_time": 1658566800000, "open": 40.6372, "high": 41.0008, "low": 40.5651, "close": 40.9289, "volume": 1388.93, "close_time": 1658570399999}, {"open_time": 1658570400000, "open": 40.9358, "high": 41.1121, "low": 40.2329, "close": 40.5558, "volume": 2195.45, "close_time": 1658573999999}, {"open_time": 1658574000000, "open": 40.5843, "high": 40.6015, "low": 39.5402, "close": 39.5993, "volume": 3243.39, "close_time": 1658577599999}, {"open_time": 1658577600000, "open": 39.5534, "high": 40.1479, "low": 39.3812, "close": 40.0047, "volume": 2680.59, "close_time": 1658581199999}, {"open_time": 1658581200000, "open": 40.071, "high": 40.3819, "low": 40.0164, "close": 40.2695, "volume": 1691.54, "close_time": 1658584799999}, {"open_time": 1658584800000, "open": 40.217, "high": 40.3249, "low": 39.7162, "close": 39.9594, "volume": 1271.27, "close_time": 1658588399999}, {"open_time": 1658588400000, "open": 39.9611, "high": 40.4704, "low": 39.9277, "close": 40.2066, "volume": 2971.93, "close_time": 1658591999999}, {"open_time": 1658592000000, "open": 40.1442, "high": 40.3474, "low": 39.8688, "close": 39.8913, "volume": 1068.55, "close_time": 1658595599999}, {"open_time": 1658595600000, "open": 39.9344, "high": 40.0947, "low": 39.1098, "close": 39.1638, "volume": 4767.56, "close_time": 1658599199999}, {"open_time": 1658599200000, "open": 39.1866, "high": 39.4524, "low": 38.8901, "close": 38.9396, "volume": 1708.79, "close_time": 1658602799999}, {"open_time": 1658602800000, "open": 38.899, "high": 39.4117, "low": 38.624, "close": 39.3557, "volume": 6096.63, "close_time": 1658606399999}, {"open_time": 1658606400000, "open": 39.3494, "high": 39.6246, "low": 39.2919, "close": 39.5844, "volume": 2925.44, "close_time": 1658609999999}, {"open_time": 1658610000000, "open": 39.6378, "high": 39.6756, "low": 39.17, "close": 39.1846, "volume": 1277.39, "close_time": 1658613599999}, {"open_time": 1658613600000, "open": 39.2026, "high": 40.1784, "low": 39.1936, "close": 40.0, "volume": 1282.62, "close_time": 1658617199999}, {"open_time": 1658617200000, "open": 39.9632, "high": 40.2174, "low": 39.9624, "close": 39.9624, "volume": 3748.38, "close_time": 1658620799999}, {"open_time": 1658620800000, "open": 39.9974, "high": 40.4183, "low": 39.9974, "close": 40.0284, "volume": 1985.18, "close_time": 1658624399999}, {"open_time": 1658624400000, "open": 40.0925, "high": 40.2335, "low": 39.7623, "close": 39.867, "volume": 1941.45, "close_time": 1658627999999}, {"open_time": 1658628000000, "open": 39.8949, "high": 40.1479, "low": 39.803, "close": 40.0571, "volume": 779.81, "close_time": 1658631599999}, {"open_time": 1658631600000, "open": 40.082, "high": 40.082, "low": 39.4754, "close": 39.6233, "volume": 1348.86, "close_time": 1658635199999}, {"open_time": 1658635200000, "open": 39.6479, "high": 40.2178, "low": 39.5177, "close": 40.0718, "volume": 770.6, "close_time": 1658638799999}, {"open_time": 1658638800000, "open": 40.1079, "high": 41.1551, "low": 40.1079, "close": 40.9996, "volume": 4732.21, "close_time": 1658642399999}, {"open_time": 1658642400000, "open": 41.0129, "high": 41.0409, "low": 40.7158, "close": 40.8763, "volume": 2912.55, "close_time": 1658645999999}, {"open_time": 1658646000000, "open": 40.8826, "high": 41.055, "low": 40.7047, "close": 40.7047, "volume": 876.98, "close_time": 1658649599999}, {"open_time": 1658649600000, "open": 40.7451, "high": 40.8977, "low": 40.5355, "close": 40.8977, "volume": 827.05, "close_time": 1658653199999}, {"open_time": 1658653200000, "open": 40.8698, "high": 41.0839, "low": 40.6056, "close": 40.6276, "volume": 1497.84, "close_time": 1658656799999}, {"open_time": 1658656800000, "open": 40.6106, "high": 40.7758, "low": 40.2329, "close": 40.3843, "volume": 2839.67, "close_time": 1658660399999}, {"open_time": 1658660400000, "open": 40.3807, "high": 41.3719, "low": 40.3713, "close": 40.8871, "volume": 2232.88, "close_time": 1658663999999}, {"open_time": 1658664000000, "open": 40.9011, "high": 41.0261, "low": 40.1374, "close": 40.3273, "volume": 1778.7, "close_time": 1658667599999}, {"open_time": 1658667600000, "open": 40.335, "high": 40.4264, "low": 40.1243, "close": 40.4081, "volume": 1730.76, "close_time": 1658671199999}, {"open_time": 1658671200000, "open": 40.409, "high": 41.2051, "low": 40.2457, "close": 41.2051, "volume": 3517.51, "close_time": 1658674799999}, {"open_time": 1658674800000, "open": 41.0301, "high": 41.3177, "low": 40.9341, "close": 41.1165, "volume": 2620.38, "close_time": 1658678399999}, {"open_time": 1658678400000, "open": 41.2056, "high": 41.2605, "low": 40.6644, "close": 40.7967, "volume": 2008.17, "close_time": 1658681999999}, {"open_time": 1658682000000, "open": 40.8165, "high": 41.1316, "low": 40.6234, "close": 40.9655, "volume": 2715.6, "close_time": 1658685599999}, {"open_time": 1658685600000, "open": 40.8582, "high": 41.0115, "low": 40.6849, "close": 40.8418, "volume": 730.58, "close_time": 1658689199999}, {"open_time": 1658689200000, "open": 40.7705, "high": 41.0261, "low": 40.6644, "close": 40.8624, "volume": 1086.53, "close_time": 1658692799999}, {"open_time": 1658692800000, "open": 40.8187, "high": 41.2857, "low": 40.7659, "close": 40.9674, "volume": 1564.8, "close_time": 1658696399999}, {"open_time": 1658696400000, "open": 41.0307, "high": 41.5959, "low": 40.9121, "close": 41.5959, "volume": 1376.14, "close_time": 1658699999999}, {"open_time": 1658700000000, "open": 41.4917, "high": 42.0669, "low": 40.8582, "close": 41.0744, "volume": 4255.35, "close_time": 1658703599999}, {"open_time": 1658703600000, "open": 41.0581, "high": 41.524, "low": 40.728, "close": 40.9676, "volume": 3576.58, "close_time": 1658707199999}, {"open_time": 1658707200000, "open": 40.9332, "high": 41.0702, "low": 39.3203, "close": 39.4273, "volume": 5554.94, "close_time": 1658710799999}, {"open_time": 1658710800000, "open": 39.4063, "high": 39.5267, "low": 38.7688, "close": 39.0303, "volume": 3358.33, "close_time": 1658714399999}, {"open_time": 1658714400000, "open": 39.0297, "high": 39.076, "low": 38.6452, "close": 38.741, "volume": 3929.91, "close_time": 1658717999999}, {"open_time": 1658718000000, "open": 38.6809, "high": 38.6809, "low": 37.7583, "close": 38.0782, "volume": 4770.62, "close_time": 1658721599999}, {"open_time": 1658721600000, "open": 38.0271, "high": 38.4221, "low": 37.8126, "close": 38.4221, "volume": 1639.62, "close_time": 1658725199999}, {"open_time": 1658725200000, "open": 38.4187, "high": 38.5578, "low": 38.2803, "close": 38.4731, "volume": 1114.99, "close_time": 1658728799999}, {"open_time": 1658728800000, "open": 38.5361, "high": 38.6048, "low": 38.231, "close": 38.3242, "volume": 594.54, "close_time": 1658732399999}, {"open_time": 1658732400000, "open": 38.3644, "high": 38.7243, "low": 38.3492, "close": 38.6037, "volume": 1446.88, "close_time": 1658735999999}, {"open_time": 1658736000000, "open": 38.6097, "high": 39.2432, "low": 38.357, "close": 39.1122, "volume": 4051.2, "close_time": 1658739599999}, {"open_time": 1658739600000, "open": 39.1466, "high": 39.2503, "low": 38.7907, "close": 38.8529, "volume": 2657.61, "close_time": 1658743199999}, {"open_time": 1658743200000, "open": 38.8393, "high": 39.184, "low": 38.7997, "close": 39.0875, "volume": 2475.7, "close_time": 1658746799999}, {"open_time": 1658746800000, "open": 39.0693, "high": 39.248, "low": 38.8412, "close": 38.8412, "volume": 2410.8, "close_time": 1658750399999}, {"open_time": 1658750400000, "open": 38.9033, "high": 38.971, "low": 38.5312, "close": 38.9555, "volume": 3665.77, "close_time": 1658753999999}, {"open_time": 1658754000000, "open": 38.9234, "high": 39.3437, "low": 38.5358, "close": 39.1922, "volume": 6580.89, "close_time": 1658757599999}, {"open_time": 1658757600000, "open": 39.2206, "high": 39.2759, "low": 38.3171, "close": 38.8112, "volume": 3159.0, "close_time": 1658761199999}, {"open_time": 1658761200000, "open": 38.8531, "high": 38.8928, "low": 38.484, "close": 38.484, "volume": 2345.96, "close_time": 1658764799999}, {"open_time": 1658764800000, "open": 38.4767, "high": 38.7399, "low": 38.1889, "close": 38.5431, "volume": 6681.4, "close_time": 1658768399999}, {"open_time": 1658768400000, "open": 38.5417, "high": 38.9789, "low": 38.3466, "close": 38.3509, "volume": 8166.88, "close_time": 1658771999999}, {"open_time": 1658772000000, "open": 38.3672, "high": 38.6947, "low": 38.3171, "close": 38.4781, "volume": 6386.56, "close_time": 1658775599999}, {"open_time": 1658775600000, "open": 38.4716, "high": 38.5257, "low": 37.332, "close": 37.9431, "volume": 13260.07, "close_time": 1658779199999}, {"open_time": 1658779200000, "open": 37.9533, "high": 38.9185, "low": 37.9326, "close": 38.7695, "volume": 8462.32, "close_time": 1658782799999}, {"open_time": 1658782800000, "open": 38.6958, "high": 38.9327, "low": 38.5086, "close": 38.5241, "volume": 1852.59, "close_time": 1658786399999}, {"open_time": 1658786400000, "open": 38.5066, "high": 38.5279, "low": 37.5596, "close": 37.7975, "volume": 7002.54, "close_time": 1658789999999}, {"open_time": 1658790000000, "open": 37.797, "high": 37.8979, "low": 36.573, "close": 36.573, "volume": 5833.68, "close_time": 1658793599999}, {"open_time": 1658793600000, "open": 36.6395, "high": 36.8349, "low": 36.0515, "close": 36.0834, "volume": 9582.07, "close_time": 1658797199999}, {"open_time": 1658797200000, "open": 36.1872, "high": 36.5403, "low": 36.1173, "close": 36.435, "volume": 5809.82, "close_time": 1658800799999}, {"open_time": 1658800800000, "open": 36.3587, "high": 36.5301, "low": 36.0265, "close": 36.0742, "volume": 4337.06, "close_time": 1658804399999}, {"open_time": 1658804400000, "open": 36.0672, "high": 36.4168, "low": 35.5572, "close": 36.2088, "volume": 10901.95, "close_time": 1658807999999}, {"open_time": 1658808000000, "open": 36.1999, "high": 36.4915, "low": 36.0421, "close": 36.0818, "volume": 5773.06, "close_time": 1658811599999}, {"open_time": 1658811600000, "open": 36.0913, "high": 36.0984, "low": 35.7791, "close": 35.9379, "volume": 7688.0, "close_time": 1658815199999}, {"open_time": 1658815200000, "open": 35.9614, "high": 35.989, "low": 35.4792, "close": 35.5463, "volume": 6182.11, "close_time": 1658818799999}, {"open_time": 1658818800000, "open": 35.5564, "high": 35.8082, "low": 35.5168, "close": 35.653, "volume": 5167.36, "close_time": 1658822399999}, {"open_time": 1658822400000, "open": 35.6416, "high": 36.0244, "low": 35.5448, "close": 35.9057, "volume": 5248.03, "close_time": 1658825999999}, {"open_time": 1658826000000, "open": 35.9172, "high": 36.2361, "low": 35.8728, "close": 36.1365, "volume": 3062.83, "close_time": 1658829599999}, {"open_time": 1658829600000, "open": 36.1372, "high": 36.2084, "low": 35.5775, "close": 35.6634, "volume": 2709.3, "close_time": 1658833199999}, {"open_time": 1658833200000, "open": 35.62, "high": 35.937, "low": 35.3472, "close": 35.8252, "volume": 1739.11, "close_time": 1658836799999}, {"open_time": 1658836800000, "open": 35.8204, "high": 36.2788, "low": 35.2652, "close": 35.4253, "volume": 7617.73, "close_time": 1658840399999}, {"open_time": 1658840400000, "open": 35.449, "high": 35.6874, "low": 35.0977, "close": 35.4447, "volume": 6487.31, "close_time": 1658843999999}, {"open_time": 1658844000000, "open": 35.4457, "high": 35.7349, "low": 35.2591, "close": 35.6041, "volume": 4329.06, "close_time": 1658847599999}, {"open_time": 1658847600000, "open": 35.5839, "high": 35.6582, "low": 34.9327, "close": 34.9968, "volume": 10433.44, "close_time": 1658851199999}, {"open_time": 1658851200000, "open": 34.9967, "high": 35.4017, "low": 34.9557, "close": 35.4017, "volume": 2824.53, "close_time": 1658854799999}, {"open_time": 1658854800000, "open": 35.4302, "high": 35.5787, "low": 35.1937, "close": 35.2677, "volume": 3892.78, "close_time": 1658858399999}, {"open_time": 1658858400000, "open": 35.2823, "high": 35.4697, "low": 34.7517, "close": 35.0914, "volume": 5156.57, "close_time": 1658861999999}, {"open_time": 1658862000000, "open": 35.0941, "high": 35.1367, "low": 34.6801, "close": 35.0596, "volume": 4440.25, "close_time": 1658865599999}, {"open_time": 1658865600000, "open": 35.0178, "high": 35.5312, "low": 34.7855, "close": 35.4524, "volume": 7775.04, "close_time": 1658869199999}, {"open_time": 1658869200000, "open": 35.4707, "high": 35.876, "low": 35.1557, "close": 35.2749, "volume": 4036.36, "close_time": 1658872799999}, {"open_time": 1658872800000, "open": 35.2991, "high": 36.0416, "low": 35.2991, "close": 35.9294, "volume": 3377.49, "close_time": 1658876399999}, {"open_time": 1658876400000, "open": 35.9313, "high": 36.3201, "low": 35.6707, "close": 36.2441, "volume": 4747.94, "close_time": 1658879999999}, {"open_time": 1658880000000, "open": 36.2743, "high": 36.3661, "low": 35.8339, "close": 35.9902, "volume": 4597.22, "close_time": 1658883599999}, {"open_time": 1658883600000, "open": 36.0232, "high": 36.2295, "low": 35.8528, "close": 35.8622, "volume": 5188.68, "close_time": 1658887199999}, {"open_time": 1658887200000, "open": 35.8859, "high": 36.0429, "low": 35.7442, "close": 36.0382, "volume": 4284.84, "close_time": 1658890799999}, {"open_time": 1658890800000, "open": 36.018, "high": 36.1147, "low": 35.6854, "close": 35.7796, "volume": 5110.52, "close_time": 1658894399999}, {"open_time": 1658894400000, "open": 35.7988, "high": 36.1147, "low": 35.762, "close": 36.0503, "volume": 3942.08, "close_time": 1658897999999}, {"open_time": 1658898000000, "open": 36.0278, "high": 37.0949, "low": 36.0021, "close": 36.9996, "volume": 6685.36, "close_time": 1658901599999}, {"open_time": 1658901600000, "open": 37.0121, "high": 37.0756, "low": 36.6044, "close": 36.8471, "volume": 6082.12, "close_time": 1658905199999}, {"open_time": 1658905200000, "open": 36.8537, "high": 37.1751, "low": 36.7453, "close": 36.841, "volume": 9634.76, "close_time": 1658908799999}, {"open_time": 1658908800000, "open": 36.8274, "high": 37.0567, "low": 36.6927, "close": 36.7532, "volume": 12446.72, "close_time": 1658912399999}, {"open_time": 1658912400000, "open": 36.7595, "high": 36.7873, "low": 36.586, "close": 36.668, "volume": 7669.08, "close_time": 1658915999999}, {"open_time": 1658916000000, "open": 36.6592, "high": 36.7558, "low": 36.446, "close": 36.5896, "volume": 5532.92, "close_time": 1658919599999}, {"open_time": 1658919600000, "open": 36.5748, "high": 36.877, "low": 36.3323, "close": 36.3978, "volume": 4612.37, "close_time": 1658923199999}, {"open_time": 1658923200000, "open": 36.4232, "high": 37.074, "low": 36.1319, "close": 36.9396, "volume": 5399.25, "close_time": 1658926799999}, {"open_time": 1658926800000, "open": 36.9498, "high": 37.4477, "low": 36.7453, "close": 37.3792, "volume": 3904.81, "close_time": 1658930399999}, {"open_time": 1658930400000, "open": 37.3609, "high": 37.3837, "low": 36.9982, "close": 37.0958, "volume": 5288.15, "close_time": 1658933999999}, {"open_time": 1658934000000, "open": 37.0719, "high": 37.2587, "low": 36.9648, "close": 37.183, "volume": 5298.38, "close_time": 1658937599999}, {"open_time": 1658937600000, "open": 37.1764, "high": 37.5429, "low": 36.4274, "close": 36.6018, "volume": 12200.74, "close_time": 1658941199999}, {"open_time": 1658941200000, "open": 36.5475, "high": 36.9975, "low": 36.4578, "close": 36.7749, "volume": 9129.9, "close_time": 1658944799999}, {"open_time": 1658944800000, "open": 36.8744, "high": 39.0149, "low": 36.8744, "close": 38.7545, "volume": 23139.43, "close_time": 1658948399999}, {"open_time": 1658948400000, "open": 38.8061, "high": 40.2949, "low": 38.7694, "close": 39.3566, "volume": 20463.46, "close_time": 1658951999999}, {"open_time": 1658952000000, "open": 39.4052, "high": 39.6716, "low": 39.2834, "close": 39.5418, "volume": 10619.21, "close_time": 1658955599999}, {"open_time": 1658955600000, "open": 39.5716, "high": 39.583, "low": 39.3276, "close": 39.5325, "volume": 2875.07, "close_time": 1658959199999}, {"open_time": 1658959200000, "open": 39.402, "high": 40.1817, "low": 39.402, "close": 39.8014, "volume": 8220.38, "close_time": 1658962799999}, {"open_time": 1658962800000, "open": 39.8191, "high": 40.5337, "low": 39.7018, "close": 40.2506, "volume": 5157.94, "close_time": 1658966399999}, {"open_time": 1658966400000, "open": 40.2392, "high": 40.2451, "low": 39.4523, "close": 39.4702, "volume": 5550.81, "close_time": 1658969999999}, {"open_time": 1658970000000, "open": 39.5152, "high": 39.52, "low": 39.1172, "close": 39.1753, "volume": 3397.17, "close_time": 1658973599999}, {"open_time": 1658973600000, "open": 39.1883, "high": 40.4482, "low": 39.0349, "close": 40.1149, "volume": 7114.04, "close_time": 1658977199999}, {"open_time": 1658977200000, "open": 40.1249, "high": 40.1479, "low": 39.669, "close": 39.7149, "volume": 5130.89, "close_time": 1658980799999}, {"open_time": 1658980800000, "open": 39.7216, "high": 39.9701, "low": 39.5967, "close": 39.6649, "volume": 7568.81, "close_time": 1658984399999}, {"open_time": 1658984400000, "open": 39.6735, "high": 39.9983, "low": 39.3817, "close": 39.9069, "volume": 4245.87, "close_time": 1658987999999}, {"open_time": 1658988000000, "open": 39.9399, "high": 39.9692, "low": 39.5846, "close": 39.7269, "volume": 3852.8, "close_time": 1658991599999}, {"open_time": 1658991600000, "open": 39.7901, "high": 39.7901, "low": 39.266, "close": 39.3184, "volume": 4786.38, "close_time": 1658995199999}, {"open_time": 1658995200000, "open": 39.3458, "high": 39.7129, "low": 39.2861, "close": 39.5849, "volume": 3227.13, "close_time": 1658998799999}, {"open_time": 1658998800000, "open": 39.5861, "high": 39.7366, "low": 39.2889, "close": 39.5224, "volume": 5121.27, "close_time": 1659002399999}, {"open_time": 1659002400000, "open": 39.5261, "high": 40.2223, "low": 39.5087, "close": 39.8381, "volume": 7999.12, "close_time": 1659005999999}, {"open_time": 1659006000000, "open": 39.8666, "high": 40.8568, "low": 39.8356, "close": 40.503, "volume": 7619.73, "close_time": 1659009599999}, {"open_time": 1659009600000, "open": 40.5139, "high": 40.5616, "low": 39.2128, "close": 40.0126, "volume": 14922.08, "close_time": 1659013199999}, {"open_time": 1659013200000, "open": 40.0138, "high": 40.9543, "low": 39.3532, "close": 39.7148, "volume": 14521.54, "close_time": 1659016799999}, {"open_time": 1659016800000, "open": 39.723, "high": 40.6465, "low": 39.5695, "close": 40.6011, "volume": 12119.58, "close_time": 1659020399999}, {"open_time": 1659020400000, "open": 40.5903, "high": 42.0934, "low": 40.266, "close": 41.9859, "volume": 20696.82, "close_time": 1659023999999}, {"open_time": 1659024000000, "open": 41.9417, "high": 42.5854, "low": 41.8085, "close": 41.8958, "volume": 12334.42, "close_time": 1659027599999}, {"open_time": 1659027600000, "open": 41.8924, "high": 42.9681, "low": 41.8564, "close": 42.8268, "volume": 13135.78, "close_time": 1659031199999}, {"open_time": 1659031200000, "open": 42.8328, "high": 42.8328, "low": 41.7694, "close": 42.0058, "volume": 11412.9, "close_time": 1659034799999}, {"open_time": 1659034800000, "open": 41.982, "high": 42.3161, "low": 41.862, "close": 42.1295, "volume": 7526.7, "close_time": 1659038399999}, {"open_time": 1659038400000, "open": 42.1494, "high": 44.2551, "low": 42.1494, "close": 43.7765, "volume": 15925.51, "close_time": 1659041999999}, {"open_time": 1659042000000, "open": 43.8444, "high": 43.9488, "low": 43.1588, "close": 43.3681, "volume": 3567.66, "close_time": 1659045599999}, {"open_time": 1659045600000, "open": 43.3676, "high": 43.851, "low": 43.1823, "close": 43.3052, "volume": 6651.52, "close_time": 1659049199999}, {"open_time": 1659049200000, "open": 43.3063, "high": 43.3362, "low": 42.7247, "close": 42.8987, "volume": 6112.93, "close_time": 1659052799999}, {"open_time": 1659052800000, "open": 42.9209, "high": 43.4631, "low": 42.4207, "close": 42.963, "volume": 11374.41, "close_time": 1659056399999}, {"open_time": 1659056400000, "open": 42.9253, "high": 43.2266, "low": 42.7431, "close": 43.1056, "volume": 5207.9, "close_time": 1659059999999}, {"open_time": 1659060000000, "open": 43.1326, "high": 43.3819, "low": 42.8078, "close": 42.8273, "volume": 4568.74, "close_time": 1659063599999}, {"open_time": 1659063600000, "open": 42.9061, "high": 43.55, "low": 42.7886, "close": 43.5007, "volume": 4558.89, "close_time": 1659067199999}, {"open_time": 1659067200000, "open": 43.4888, "high": 43.7448, "low": 43.4032, "close": 43.5352, "volume": 4410.89, "close_time": 1659070799999}, {"open_time": 1659070800000, "open": 43.5239, "high": 44.1145, "low": 43.1418, "close": 43.8671, "volume": 5808.48, "close_time": 1659074399999}, {"open_time": 1659074400000, "open": 43.8204, "high": 44.4339, "low": 43.4034, "close": 43.5356, "volume": 3960.24, "close_time": 1659077999999}, {"open_time": 1659078000000, "open": 43.6048, "high": 43.6204, "low": 42.7331, "close": 43.0502, "volume": 2973.59, "close_time": 1659081599999}, {"open_time": 1659081600000, "open": 43.0545, "high": 43.0584, "low": 42.5026, "close": 42.7387, "volume": 7351.91, "close_time": 1659085199999}, {"open_time": 1659085200000, "open": 42.7388, "high": 43.268, "low": 42.497, "close": 43.2196, "volume": 6206.41, "close_time": 1659088799999}, {"open_time": 1659088800000, "open": 43.21, "high": 43.3008, "low": 42.7859, "close": 43.0975, "volume": 3555.18, "close_time": 1659092399999}, {"open_time": 1659092400000, "open": 43.0116, "high": 43.073, "low": 41.3934, "close": 41.9176, "volume": 11827.15, "close_time": 1659095999999}, {"open_time": 1659096000000, "open": 41.9264, "high": 42.0594, "low": 41.135, "close": 41.5956, "volume": 9501.54, "close_time": 1659099599999}, {"open_time": 1659099600000, "open": 41.5485, "high": 42.48, "low": 41.4128, "close": 42.2659, "volume": 10558.47, "close_time": 1659103199999}, {"open_time": 1659103200000, "open": 42.2447, "high": 43.4365, "low": 42.1869, "close": 42.8021, "volume": 8977.82, "close_time": 1659106799999}, {"open_time": 1659106800000, "open": 42.7767, "high": 42.8917, "low": 42.2734, "close": 42.6845, "volume": 6545.72, "close_time": 1659110399999}, {"open_time": 1659110400000, "open": 42.6473, "high": 42.6776, "low": 41.5499, "close": 42.1844, "volume": 10257.74, "close_time": 1659113999999}, {"open_time": 1659114000000, "open": 42.1376, "high": 42.1942, "low": 41.2676, "close": 41.9058, "volume": 5124.07, "close_time": 1659117599999}, {"open_time": 1659117600000, "open": 41.8891, "high": 42.6, "low": 41.8443, "close": 42.2239, "volume": 8459.58, "close_time": 1659121199999}, {"open_time": 1659121200000, "open": 42.2157, "high": 42.5649, "low": 41.5832, "close": 41.8071, "volume": 6156.11, "close_time": 1659124799999}, {"open_time": 1659124800000, "open": 41.8274, "high": 42.4266, "low": 41.7414, "close": 42.2177, "volume": 6597.37, "close_time": 1659128399999}, {"open_time": 1659128400000, "open": 42.2259, "high": 42.4389, "low": 41.5508, "close": 41.808, "volume": 2340.39, "close_time": 1659131999999}, {"open_time": 1659132000000, "open": 41.7941, "high": 42.798, "low": 41.7314, "close": 42.7387, "volume": 2712.69, "close_time": 1659135599999}, {"open_time": 1659135600000, "open": 42.7702, "high": 43.0733, "low": 41.7671, "close": 41.8743, "volume": 4235.48, "close_time": 1659139199999}, {"open_time": 1659139200000, "open": 41.9373, "high": 42.3797, "low": 41.6277, "close": 42.3154, "volume": 4301.48, "close_time": 1659142799999}, {"open_time": 1659142800000, "open": 42.3275, "high": 42.4731, "low": 41.4415, "close": 42.2547, "volume": 5895.32, "close_time": 1659146399999}, {"open_time": 1659146400000, "open": 42.2547, "high": 42.2547, "low": 41.6486, "close": 42.0058, "volume": 4502.19, "close_time": 1659149999999}, {"open_time": 1659150000000, "open": 42.0398, "high": 42.0854, "low": 41.6159, "close": 41.8719, "volume": 5960.19, "close_time": 1659153599999}, {"open_time": 1659153600000, "open": 41.859, "high": 41.9791, "low": 41.4764, "close": 41.6354, "volume": 5802.86, "close_time": 1659157199999}, {"open_time": 1659157200000, "open": 41.7057, "high": 41.9158, "low": 41.6191, "close": 41.9158, "volume": 2742.62, "close_time": 1659160799999}, {"open_time": 1659160800000, "open": 41.8681, "high": 42.2423, "low": 41.8144, "close": 42.2423, "volume": 2371.91, "close_time": 1659164399999}, {"open_time": 1659164400000, "open": 42.2585, "high": 42.48, "low": 42.1402, "close": 42.3588, "volume": 4458.05, "close_time": 1659167999999}, {"open_time": 1659168000000, "open": 42.3762, "high": 42.6919, "low": 42.2522, "close": 42.6686, "volume": 5993.97, "close_time": 1659171599999}, {"open_time": 1659171600000, "open": 42.7071, "high": 43.0432, "low": 42.5219, "close": 42.6603, "volume": 5868.05, "close_time": 1659175199999}, {"open_time": 1659175200000, "open": 42.581, "high": 42.616, "low": 41.8557, "close": 42.0444, "volume": 4002.59, "close_time": 1659178799999}, {"open_time": 1659178800000, "open": 42.0248, "high": 42.6615, "low": 41.9771, "close": 42.4407, "volume": 2539.78, "close_time": 1659182399999}, {"open_time": 1659182400000, "open": 42.3931, "high": 43.178, "low": 42.2104, "close": 43.1557, "volume": 4978.67, "close_time": 1659185999999}, {"open_time": 1659186000000, "open": 43.1657, "high": 45.0675, "low": 43.1153, "close": 44.819, "volume": 15538.73, "close_time": 1659189599999}, {"open_time": 1659189600000, "open": 44.8196, "high": 44.9116, "low": 43.8643, "close": 44.0771, "volume": 5469.9, "close_time": 1659193199999}, {"open_time": 1659193200000, "open": 44.1373, "high": 46.3025, "low": 44.1373, "close": 46.2762, "volume": 11708.93, "close_time": 1659196799999}, {"open_time": 1659196800000, "open": 46.2914, "high": 46.2914, "low": 45.5994, "close": 46.2371, "volume": 5395.77, "close_time": 1659200399999}, {"open_time": 1659200400000, "open": 46.2325, "high": 46.6475, "low": 45.6977, "close": 46.3829, "volume": 8725.82, "close_time": 1659203999999}, {"open_time": 1659204000000, "open": 46.3591, "high": 46.4062, "low": 45.8296, "close": 45.9309, "volume": 6518.57, "close_time": 1659207599999}, {"open_time": 1659207600000, "open": 45.9435, "high": 45.9435, "low": 44.8152, "close": 44.9969, "volume": 7287.41, "close_time": 1659211199999}, {"open_time": 1659211200000, "open": 45.0639, "high": 45.4771, "low": 44.8419, "close": 45.2538, "volume": 5729.94, "close_time": 1659214799999}, {"open_time": 1659214800000, "open": 45.1869, "high": 45.2445, "low": 44.4618, "close": 44.7868, "volume": 1762.71, "close_time": 1659218399999}, {"open_time": 1659218400000, "open": 44.7757, "high": 44.7757, "low": 43.7238, "close": 44.1312, "volume": 5335.35, "close_time": 1659221999999}, {"open_time": 1659222000000, "open": 44.1315, "high": 44.3333, "low": 43.4187, "close": 43.8094, "volume": 5045.24, "close_time": 1659225599999}, {"open_time": 1659225600000, "open": 43.8378, "high": 44.1568, "low": 43.3532, "close": 43.8282, "volume": 7253.33, "close_time": 1659229199999}, {"open_time": 1659229200000, "open": 43.7769, "high": 43.8009, "low": 43.2299, "close": 43.2963, "volume": 2803.55, "close_time": 1659232799999}, {"open_time": 1659232800000, "open": 43.3754, "high": 43.6999, "low": 43.2101, "close": 43.4363, "volume": 4467.13, "close_time": 1659236399999}, {"open_time": 1659236400000, "open": 43.3862, "high": 43.5125, "low": 43.0, "close": 43.2294, "volume": 2376.6, "close_time": 1659239999999}, {"open_time": 1659240000000, "open": 43.2817, "high": 44.1292, "low": 43.2817, "close": 44.0683, "volume": 2791.8, "close_time": 1659243599999}, {"open_time": 1659243600000, "open": 44.0202, "high": 44.3613, "low": 43.7047, "close": 43.7565, "volume": 6251.23, "close_time": 1659247199999}, {"open_time": 1659247200000, "open": 43.7322, "high": 44.32, "low": 43.7322, "close": 44.2634, "volume": 3382.94, "close_time": 1659250799999}, {"open_time": 1659250800000, "open": 44.2129, "high": 44.4253, "low": 43.808, "close": 43.8846, "volume": 4650.31, "close_time": 1659254399999}, {"open_time": 1659254400000, "open": 43.8565, "high": 44.1619, "low": 43.358, "close": 43.3914, "volume": 5026.33, "close_time": 1659257999999}, {"open_time": 1659258000000, "open": 43.4307, "high": 44.1145, "low": 43.285, "close": 44.1145, "volume": 1720.88, "close_time": 1659261599999}, {"open_time": 1659261600000, "open": 44.106, "high": 44.6974, "low": 43.8872, "close": 44.5517, "volume": 2233.79, "close_time": 1659265199999}, {"open_time": 1659265200000, "open": 44.6573, "high": 44.7478, "low": 44.1733, "close": 44.4103, "volume": 3597.95, "close_time": 1659268799999}, {"open_time": 1659268800000, "open": 44.4077, "high": 44.6028, "low": 44.0925, "close": 44.485, "volume": 2868.84, "close_time": 1659272399999}, {"open_time": 1659272400000, "open": 44.539, "high": 44.561, "low": 43.9415, "close": 44.163, "volume": 1948.15, "close_time": 1659275999999}, {"open_time": 1659276000000, "open": 44.1897, "high": 44.3337, "low": 43.6326, "close": 43.9136, "volume": 1750.32, "close_time": 1659279599999}, {"open_time": 1659279600000, "open": 43.9019, "high": 44.151, "low": 43.7265, "close": 44.1281, "volume": 2247.68, "close_time": 1659283199999}, {"open_time": 1659283200000, "open": 44.1357, "high": 44.439, "low": 43.8767, "close": 44.2412, "volume": 5495.13, "close_time": 1659286799999}, {"open_time": 1659286800000, "open": 44.3003, "high": 44.3003, "low": 43.8956, "close": 44.088, "volume": 2149.98, "close_time": 1659290399999}, {"open_time": 1659290400000, "open": 44.1185, "high": 45.1633, "low": 42.8544, "close": 43.7136, "volume": 15040.81, "close_time": 1659293999999}, {"open_time": 1659294000000, "open": 43.75, "high": 44.2383, "low": 43.6602, "close": 43.7448, "volume": 6322.23, "close_time": 1659297599999}, {"open_time": 1659297600000, "open": 43.7552, "high": 43.8607, "low": 43.443, "close": 43.7511, "volume": 3171.57, "close_time": 1659301199999}, {"open_time": 1659301200000, "open": 43.7146, "high": 43.8202, "low": 43.1406, "close": 43.2462, "volume": 1844.88, "close_time": 1659304799999}, {"open_time": 1659304800000, "open": 43.1636, "high": 43.1636, "low": 42.2463, "close": 42.5, "volume": 5703.2, "close_time": 1659308399999}, {"open_time": 1659308400000, "open": 42.4765, "high": 42.8707, "low": 42.2463, "close": 42.3587, "volume": 3227.05, "close_time": 1659311999999}, {"open_time": 1659312000000, "open": 42.2397, "high": 42.8663, "low": 42.104, "close": 42.8265, "volume": 3115.82, "close_time": 1659315599999}, {"open_time": 1659315600000, "open": 42.7754, "high": 43.2194, "low": 42.6843, "close": 42.9004, "volume": 3033.67, "close_time": 1659319199999}, {"open_time": 1659319200000, "open": 42.9591, "high": 43.2213, "low": 42.6705, "close": 42.8976, "volume": 2442.27, "close_time": 1659322799999}, {"open_time": 1659322800000, "open": 42.884, "high": 43.0364, "low": 42.5748, "close": 42.9713, "volume": 1968.31, "close_time": 1659326399999}, {"open_time": 1659326400000, "open": 42.9986, "high": 43.1188, "low": 42.8429, "close": 43.0593, "volume": 1369.85, "close_time": 1659329999999}, {"open_time": 1659330000000, "open": 43.0327, "high": 43.0327, "low": 42.6234, "close": 42.7161, "volume": 1862.05, "close_time": 1659333599999}, {"open_time": 1659333600000, "open": 42.7374, "high": 42.7413, "low": 42.3029, "close": 42.5865, "volume": 5415.48, "close_time": 1659337199999}, {"open_time": 1659337200000, "open": 42.613, "high": 42.9984, "low": 42.282, "close": 42.9587, "volume": 3126.94, "close_time": 1659340799999}, {"open_time": 1659340800000, "open": 42.9518, "high": 43.0867, "low": 42.675, "close": 42.7172, "volume": 2107.72, "close_time": 1659344399999}, {"open_time": 1659344400000, "open": 42.7016, "high": 43.1036, "low": 42.6405, "close": 42.9237, "volume": 2688.22, "close_time": 1659347999999}, {"open_time": 1659348000000, "open": 42.9661, "high": 43.0223, "low": 41.8119, "close": 41.8561, "volume": 6654.41, "close_time": 1659351599999}, {"open_time": 1659351600000, "open": 41.8518, "high": 42.2843, "low": 41.6574, "close": 42.2321, "volume": 2371.49, "close_time": 1659355199999}, {"open_time": 1659355200000, "open": 42.229, "high": 42.4201, "low": 41.817, "close": 41.817, "volume": 1752.33, "close_time": 1659358799999}, {"open_time": 1659358800000, "open": 41.7993, "high": 42.4103, "low": 41.363, "close": 42.2445, "volume": 5874.89, "close_time": 1659362399999}, {"open_time": 1659362400000, "open": 42.2124, "high": 42.9481, "low": 42.2055, "close": 42.7718, "volume": 4506.48, "close_time": 1659365999999}, {"open_time": 1659366000000, "open": 42.7969, "high": 42.846, "low": 42.2752, "close": 42.3995, "volume": 2072.45, "close_time": 1659369599999}, {"open_time": 1659369600000, "open": 42.466, "high": 42.4852, "low": 41.7818, "close": 41.8769, "volume": 4386.87, "close_time": 1659373199999}, {"open_time": 1659373200000, "open": 41.8886, "high": 42.0437, "low": 40.9655, "close": 41.1345, "volume": 6862.77, "close_time": 1659376799999}, {"open_time": 1659376800000, "open": 41.1593, "high": 41.2851, "low": 40.5778, "close": 41.1794, "volume": 3112.93, "close_time": 1659380399999}, {"open_time": 1659380400000, "open": 41.1774, "high": 41.3041, "low": 40.837, "close": 41.1017, "volume": 3446.04, "close_time": 1659383999999}, {"open_time": 1659384000000, "open": 41.0561, "high": 41.5033, "low": 41.0185, "close": 41.4819, "volume": 1799.66, "close_time": 1659387599999}, {"open_time": 1659387600000, "open": 41.3994, "high": 41.5266, "low": 41.0721, "close": 41.0961, "volume": 317.34, "close_time": 1659391199999}, {"open_time": 1659391200000, "open": 41.0967, "high": 41.4515, "low": 40.7943, "close": 41.3446, "volume": 2461.14, "close_time": 1659394799999}, {"open_time": 1659394800000, "open": 41.3755, "high": 41.8767, "low": 41.3755, "close": 41.6741, "volume": 2238.62, "close_time": 1659398399999}, {"open_time": 1659398400000, "open": 41.6055, "high": 42.0817, "low": 41.0636, "close": 41.1278, "volume": 4642.28, "close_time": 1659401999999}, {"open_time": 1659402000000, "open": 41.1402, "high": 41.3943, "low": 40.5956, "close": 40.6817, "volume": 1990.41, "close_time": 1659405599999}, {"open_time": 1659405600000, "open": 40.6528, "high": 40.86, "low": 40.1243, "close": 40.2402, "volume": 4977.98, "close_time": 1659409199999}, {"open_time": 1659409200000, "open": 40.2195, "high": 40.458, "low": 39.9778, "close": 40.2424, "volume": 3342.19, "close_time": 1659412799999}, {"open_time": 1659412800000, "open": 40.2149, "high": 40.4035, "low": 39.9647, "close": 40.2333, "volume": 2833.99, "close_time": 1659416399999}, {"open_time": 1659416400000, "open": 40.2224, "high": 40.5274, "low": 40.19, "close": 40.2937, "volume": 1296.28, "close_time": 1659419999999}, {"open_time": 1659420000000, "open": 40.3224, "high": 40.6441, "low": 40.3224, "close": 40.5182, "volume": 1516.06, "close_time": 1659423599999}, {"open_time": 1659423600000, "open": 40.5113, "high": 40.5769, "low": 40.1499, "close": 40.5456, "volume": 1800.71, "close_time": 1659427199999}, {"open_time": 1659427200000, "open": 40.5148, "high": 40.525, "low": 40.0284, "close": 40.0951, "volume": 1025.04, "close_time": 1659430799999}, {"open_time": 1659430800000, "open": 40.0862, "high": 40.2059, "low": 39.8202, "close": 40.0166, "volume": 1251.01, "close_time": 1659434399999}, {"open_time": 1659434400000, "open": 40.0226, "high": 40.5292, "low": 39.9991, "close": 40.4197, "volume": 1182.18, "close_time": 1659437999999}, {"open_time": 1659438000000, "open": 40.4648, "high": 40.7974, "low": 40.3998, "close": 40.5712, "volume": 1799.59, "close_time": 1659441599999}, {"open_time": 1659441600000, "open": 40.5475, "high": 40.6247, "low": 39.9647, "close": 40.1505, "volume": 1081.66, "close_time": 1659445199999}, {"open_time": 1659445200000, "open": 40.1001, "high": 40.5801, "low": 40.1001, "close": 40.4689, "volume": 2474.82, "close_time": 1659448799999}, {"open_time": 1659448800000, "open": 40.4398, "high": 41.5266, "low": 40.0487, "close": 41.3756, "volume": 7100.66, "close_time": 1659452399999}, {"open_time": 1659452400000, "open": 41.4837, "high": 41.7918, "low": 40.8382, "close": 41.4813, "volume": 5727.15, "close_time": 1659455999999}, {"open_time": 1659456000000, "open": 41.504, "high": 42.4506, "low": 41.4878, "close": 42.1914, "volume": 6741.93, "close_time": 1659459599999}, {"open_time": 1659459600000, "open": 42.2099, "high": 42.3218, "low": 41.6056, "close": 41.7841, "volume": 2867.06, "close_time": 1659463199999}, {"open_time": 1659463200000, "open": 41.7623, "high": 41.9938, "low": 41.1409, "close": 41.1409, "volume": 2246.39, "close_time": 1659466799999}, {"open_time": 1659466800000, "open": 41.1646, "high": 41.4762, "low": 40.9484, "close": 41.1755, "volume": 2358.38, "close_time": 1659470399999}, {"open_time": 1659470400000, "open": 41.1545, "high": 41.503, "low": 41.09, "close": 41.3855, "volume": 1695.99, "close_time": 1659473999999}, {"open_time": 1659474000000, "open": 41.2406, "high": 41.4183, "low": 41.0553, "close": 41.2024, "volume": 539.83, "close_time": 1659477599999}, {"open_time": 1659477600000, "open": 41.29, "high": 41.3745, "low": 41.0721, "close": 41.1545, "volume": 1065.24, "close_time": 1659481199999}, {"open_time": 1659481200000, "open": 41.1599, "high": 41.2988, "low": 39.5337, "close": 39.7802, "volume": 2787.4, "close_time": 1659484799999}, {"open_time": 1659484800000, "open": 39.7718, "high": 40.082, "low": 37.4666, "close": 38.0514, "volume": 19305.17, "close_time": 1659488399999}, {"open_time": 1659488400000, "open": 38.1035, "high": 39.6087, "low": 37.8273, "close": 39.0243, "volume": 11812.03, "close_time": 1659491999999}, {"open_time": 1659492000000, "open": 38.9496, "high": 39.5206, "low": 38.417, "close": 38.6293, "volume": 9438.91, "close_time": 1659495599999}, {"open_time": 1659495600000, "open": 38.6582, "high": 39.3085, "low": 38.304, "close": 38.4624, "volume": 9380.63, "close_time": 1659499199999}, {"open_time": 1659499200000, "open": 38.5314, "high": 38.8685, "low": 38.1943, "close": 38.496, "volume": 9383.04, "close_time": 1659502799999}, {"open_time": 1659502800000, "open": 38.4852, "high": 39.1448, "low": 38.3799, "close": 38.755, "volume": 4406.06, "close_time": 1659506399999}, {"open_time": 1659506400000, "open": 38.7671, "high": 39.4021, "low": 38.3171, "close": 38.6691, "volume": 6313.2, "close_time": 1659509999999}, {"open_time": 1659510000000, "open": 38.6366, "high": 38.7306, "low": 38.2292, "close": 38.2874, "volume": 6532.18, "close_time": 1659513599999}, {"open_time": 1659513600000, "open": 38.3298, "high": 39.1958, "low": 38.3298, "close": 39.1958, "volume": 5150.95, "close_time": 1659517199999}, {"open_time": 1659517200000, "open": 39.2039, "high": 39.3881, "low": 38.9716, "close": 39.2895, "volume": 3982.42, "close_time": 1659520799999}, {"open_time": 1659520800000, "open": 39.335, "high": 39.5049, "low": 39.1278, "close": 39.344, "volume": 6097.0, "close_time": 1659524399999}, {"open_time": 1659524400000, "open": 39.3555, "high": 39.9343, "low": 39.3177, "close": 39.598, "volume": 6860.97, "close_time": 1659527999999}, {"open_time": 1659528000000, "open": 39.6463, "high": 40.6478, "low": 39.5991, "close": 39.8211, "volume": 8794.28, "close_time": 1659531599999}, {"open_time": 1659531600000, "open": 39.843, "high": 40.9854, "low": 39.843, "close": 40.5132, "volume": 9479.4, "close_time": 1659535199999}, {"open_time": 1659535200000, "open": 40.5344, "high": 40.6765, "low": 39.8961, "close": 40.1663, "volume": 6877.15, "close_time": 1659538799999}, {"open_time": 1659538800000, "open": 40.177, "high": 40.3971, "low": 39.8409, "close": 40.1442, "volume": 3985.75, "close_time": 1659542399999}, {"open_time": 1659542400000, "open": 40.1521, "high": 40.7043, "low": 39.8015, "close": 40.4023, "volume": 6706.43, "close_time": 1659545999999}, {"open_time": 1659546000000, "open": 40.493, "high": 40.493, "low": 40.0834, "close": 40.1589, "volume": 3728.81, "close_time": 1659549599999}, {"open_time": 1659549600000, "open": 40.1308, "high": 40.3563, "low": 40.0551, "close": 40.2543, "volume": 1686.39, "close_time": 1659553199999}, {"open_time": 1659553200000, "open": 40.2661, "high": 40.4061, "low": 40.088, "close": 40.0936, "volume": 1192.87, "close_time": 1659556799999}, {"open_time": 1659556800000, "open": 40.1136, "high": 40.2809, "low": 39.446, "close": 39.6337, "volume": 3778.93, "close_time": 1659560399999}, {"open_time": 1659560400000, "open": 39.5628, "high": 39.7142, "low": 39.2805, "close": 39.52, "volume": 1911.56, "close_time": 1659563999999}, {"open_time": 1659564000000, "open": 39.52, "high": 39.52, "low": 38.56, "close": 38.7951, "volume": 1867.38, "close_time": 1659567599999}, {"open_time": 1659567600000, "open": 38.6705, "high": 38.6724, "low": 38.2365, "close": 38.4837, "volume": 1494.62, "close_time": 1659571199999}, {"open_time": 1659571200000, "open": 38.5155, "high": 39.0871, "low": 38.5116, "close": 38.9772, "volume": 2659.28, "close_time": 1659574799999}, {"open_time": 1659574800000, "open": 39.0968, "high": 39.4969, "low": 39.0355, "close": 39.0355, "volume": 1354.78, "close_time": 1659578399999}, {"open_time": 1659578400000, "open": 39.1792, "high": 39.4021, "low": 38.9308, "close": 39.3528, "volume": 1695.55, "close_time": 1659581999999}, {"open_time": 1659582000000, "open": 39.3946, "high": 39.6553, "low": 39.2138, "close": 39.3224, "volume": 1225.6, "close_time": 1659585599999}, {"open_time": 1659585600000, "open": 39.3307, "high": 39.5872, "low": 39.2742, "close": 39.4963, "volume": 781.13, "close_time": 1659589199999}, {"open_time": 1659589200000, "open": 39.5291, "high": 39.713, "low": 39.3931, "close": 39.517, "volume": 713.13, "close_time": 1659592799999}, {"open_time": 1659592800000, "open": 39.5465, "high": 39.5465, "low": 38.5835, "close": 39.0596, "volume": 2664.99, "close_time": 1659596399999}, {"open_time": 1659596400000, "open": 39.0211, "high": 39.4208, "low": 39.0211, "close": 39.1622, "volume": 1019.98, "close_time": 1659599999999}, {"open_time": 1659600000000, "open": 39.1283, "high": 39.3081, "low": 38.626, "close": 38.7007, "volume": 1640.07, "close_time": 1659603599999}, {"open_time": 1659603600000, "open": 38.7292, "high": 38.9556, "low": 38.67, "close": 38.8954, "volume": 470.22, "close_time": 1659607199999}, {"open_time": 1659607200000, "open": 38.9352, "high": 39.1356, "low": 38.81, "close": 38.8844, "volume": 402.24, "close_time": 1659610799999}, {"open_time": 1659610800000, "open": 38.8422, "high": 38.859, "low": 38.5595, "close": 38.657, "volume": 621.18, "close_time": 1659614399999}, {"open_time": 1659614400000, "open": 38.5782, "high": 38.9011, "low": 38.3477, "close": 38.8033, "volume": 822.76, "close_time": 1659617999999}, {"open_time": 1659618000000, "open": 38.7437, "high": 39.8213, "low": 38.6225, "close": 39.3734, "volume": 1559.46, "close_time": 1659621599999}, {"open_time": 1659621600000, "open": 39.39, "high": 39.5161, "low": 38.4579, "close": 38.8692, "volume": 1617.26, "close_time": 1659625199999}, {"open_time": 1659625200000, "open": 38.8091, "high": 38.8687, "low": 38.5961, "close": 38.8678, "volume": 695.25, "close_time": 1659628799999}, {"open_time": 1659628800000, "open": 38.8722, "high": 39.0086, "low": 37.9921, "close": 38.0843, "volume": 1427.27, "close_time": 1659632399999}, {"open_time": 1659632400000, "open": 38.1291, "high": 38.4218, "low": 38.1291, "close": 38.4218, "volume": 846.67, "close_time": 1659635999999}, {"open_time": 1659636000000, "open": 38.4237, "high": 38.8639, "low": 38.0272, "close": 38.4465, "volume": 2507.19, "close_time": 1659639599999}, {"open_time": 1659639600000, "open": 38.4062, "high": 38.7002, "low": 38.2395, "close": 38.4397, "volume": 500.67, "close_time": 1659643199999}, {"open_time": 1659643200000, "open": 38.4546, "high": 38.5482, "low": 38.3394, "close": 38.5064, "volume": 405.14, "close_time": 1659646799999}, {"open_time": 1659646800000, "open": 38.3796, "high": 38.5963, "low": 38.202, "close": 38.202, "volume": 536.97, "close_time": 1659650399999}, {"open_time": 1659650400000, "open": 38.1976, "high": 38.693, "low": 38.1446, "close": 38.5577, "volume": 1219.83, "close_time": 1659653999999}, {"open_time": 1659654000000, "open": 38.561, "high": 39.0034, "low": 38.5261, "close": 38.7801, "volume": 620.29, "close_time": 1659657599999}, {"open_time": 1659657600000, "open": 38.8284, "high": 39.131, "low": 38.7231, "close": 38.7231, "volume": 1401.91, "close_time": 1659661199999}, {"open_time": 1659661200000, "open": 38.7614, "high": 39.4971, "low": 38.7594, "close": 39.4866, "volume": 1309.01, "close_time": 1659664799999}, {"open_time": 1659664800000, "open": 39.5049, "high": 39.7719, "low": 39.4576, "close": 39.621, "volume": 1221.69, "close_time": 1659668399999}, {"open_time": 1659668400000, "open": 39.654, "high": 40.1538, "low": 39.6017, "close": 40.127, "volume": 1854.79, "close_time": 1659671999999}, {"open_time": 1659672000000, "open": 40.0977, "high": 40.1173, "low": 39.9208, "close": 40.0127, "volume": 2071.44, "close_time": 1659675599999}, {"open_time": 1659675600000, "open": 39.915, "high": 40.1091, "low": 39.7018, "close": 40.1091, "volume": 545.48, "close_time": 1659679199999}, {"open_time": 1659679200000, "open": 40.1265, "high": 40.5472, "low": 40.0984, "close": 40.1495, "volume": 1499.06, "close_time": 1659682799999}, {"open_time": 1659682800000, "open": 40.1691, "high": 40.2074, "low": 40.0166, "close": 40.0168, "volume": 1622.14, "close_time": 1659686399999}, {"open_time": 1659686400000, "open": 40.1303, "high": 40.3249, "low": 39.8688, "close": 40.082, "volume": 1191.44, "close_time": 1659689999999}, {"open_time": 1659690000000, "open": 40.0629, "high": 40.4744, "low": 40.0595, "close": 40.3264, "volume": 992.02, "close_time": 1659693599999}, {"open_time": 1659693600000, "open": 40.2871, "high": 40.6317, "low": 40.1931, "close": 40.4204, "volume": 590.06, "close_time": 1659697199999}, {"open_time": 1659697200000, "open": 40.4708, "high": 41.0565, "low": 40.3919, "close": 40.9621, "volume": 2211.74, "close_time": 1659700799999}, {"open_time": 1659700800000, "open": 41.014, "high": 41.3113, "low": 39.8519, "close": 40.1755, "volume": 3525.19, "close_time": 1659704399999}, {"open_time": 1659704400000, "open": 40.1343, "high": 40.3902, "low": 39.6441, "close": 39.9906, "volume": 1269.8, "close_time": 1659707999999}, {"open_time": 1659708000000, "open": 39.9772, "high": 40.9748, "low": 39.9772, "close": 40.4398, "volume": 1649.83, "close_time": 1659711599999}, {"open_time": 1659711600000, "open": 40.3938, "high": 40.3957, "low": 40.0158, "close": 40.0158, "volume": 2532.67, "close_time": 1659715199999}, {"open_time": 1659715200000, "open": 40.0256, "high": 40.1091, "low": 39.456, "close": 39.8464, "volume": 1859.89, "close_time": 1659718799999}, {"open_time": 1659718800000, "open": 39.8631, "high": 40.0188, "low": 39.6423, "close": 39.75, "volume": 880.46, "close_time": 1659722399999}, {"open_time": 1659722400000, "open": 39.7622, "high": 39.8814, "low": 39.5079, "close": 39.5079, "volume": 1630.75, "close_time": 1659725999999}, {"open_time": 1659726000000, "open": 39.5945, "high": 39.9611, "low": 39.594, "close": 39.9079, "volume": 695.58, "close_time": 1659729599999}, {"open_time": 1659729600000, "open": 39.9744, "high": 40.2949, "low": 39.7988, "close": 40.2923, "volume": 269.22, "close_time": 1659733199999}, {"open_time": 1659733200000, "open": 40.3005, "high": 40.7466, "low": 40.2457, "close": 40.266, "volume": 1942.78, "close_time": 1659736799999}, {"open_time": 1659736800000, "open": 40.288, "high": 40.5846, "low": 39.9341, "close": 40.4062, "volume": 6390.06, "close_time": 1659740399999}, {"open_time": 1659740400000, "open": 40.4464, "high": 40.6471, "low": 40.2457, "close": 40.5797, "volume": 946.21, "close_time": 1659743999999}, {"open_time": 1659744000000, "open": 40.5177, "high": 40.692, "low": 40.381, "close": 40.4151, "volume": 674.56, "close_time": 1659747599999}, {"open_time": 1659747600000, "open": 40.388, "high": 40.6343, "low": 40.2026, "close": 40.2026, "volume": 547.68, "close_time": 1659751199999}, {"open_time": 1659751200000, "open": 40.2683, "high": 40.472, "low": 40.2683, "close": 40.4608, "volume": 366.67, "close_time": 1659754799999}, {"open_time": 1659754800000, "open": 40.4608, "high": 40.5547, "low": 40.3723, "close": 40.5431, "volume": 221.95, "close_time": 1659758399999}, {"open_time": 1659758400000, "open": 40.5672, "high": 40.6465, "low": 40.447, "close": 40.5252, "volume": 412.9, "close_time": 1659761999999}, {"open_time": 1659762000000, "open": 40.5031, "high": 40.5846, "low": 40.2981, "close": 40.3847, "volume": 244.91, "close_time": 1659765599999}, {"open_time": 1659765600000, "open": 40.3781, "high": 40.3805, "low": 40.3155, "close": 40.3155, "volume": 65.87, "close_time": 1659769199999}, {"open_time": 1659769200000, "open": 40.4312, "high": 40.4532, "low": 40.3642, "close": 40.391, "volume": 247.28, "close_time": 1659772799999}, {"open_time": 1659772800000, "open": 40.4718, "high": 40.8336, "low": 40.4385, "close": 40.5094, "volume": 1118.7, "close_time": 1659776399999}, {"open_time": 1659776400000, "open": 40.4828, "high": 40.4908, "low": 40.3542, "close": 40.412, "volume": 128.94, "close_time": 1659779999999}, {"open_time": 1659780000000, "open": 40.4922, "high": 40.5714, "low": 40.4835, "close": 40.5714, "volume": 35.15, "close_time": 1659783599999}, {"open_time": 1659783600000, "open": 40.5568, "high": 40.5568, "low": 40.2981, "close": 40.3039, "volume": 135.23, "close_time": 1659787199999}, {"open_time": 1659787200000, "open": 40.293, "high": 40.3756, "low": 40.1931, "close": 40.25, "volume": 479.0, "close_time": 1659790799999}, {"open_time": 1659790800000, "open": 40.2541, "high": 40.4744, "low": 40.2478, "close": 40.3364, "volume": 109.78, "close_time": 1659794399999}, {"open_time": 1659794400000, "open": 40.4141, "high": 40.5188, "low": 40.3582, "close": 40.5188, "volume": 168.48, "close_time": 1659797999999}, {"open_time": 1659798000000, "open": 40.5046, "high": 40.5592, "low": 40.4132, "close": 40.4195, "volume": 107.56, "close_time": 1659801599999}, {"open_time": 1659801600000, "open": 40.4107, "high": 40.5951, "low": 40.3674, "close": 40.3674, "volume": 206.88, "close_time": 1659805199999}, {"open_time": 1659805200000, "open": 40.3544, "high": 40.583, "low": 39.8819, "close": 40.3674, "volume": 1761.49, "close_time": 1659808799999}, {"open_time": 1659808800000, "open": 40.3782, "high": 40.692, "low": 40.2981, "close": 40.692, "volume": 1418.25, "close_time": 1659812399999}, {"open_time": 1659812400000, "open": 40.6937, "high": 40.8772, "low": 40.5607, "close": 40.8093, "volume": 1674.18, "close_time": 1659815999999}, {"open_time": 1659816000000, "open": 40.8428, "high": 40.8829, "low": 40.4988, "close": 40.6789, "volume": 419.82, "close_time": 1659819599999}, {"open_time": 1659819600000, "open": 40.7233, "high": 40.8225, "low": 40.6832, "close": 40.7023, "volume": 321.95, "close_time": 1659823199999}, {"open_time": 1659823200000, "open": 40.7335, "high": 40.7564, "low": 40.466, "close": 40.466, "volume": 544.41, "close_time": 1659826799999}, {"open_time": 1659826800000, "open": 40.4429, "high": 40.5018, "low": 39.9647, "close": 40.0749, "volume": 903.52, "close_time": 1659830399999}, {"open_time": 1659830400000, "open": 39.9931, "high": 40.2445, "low": 39.2261, "close": 39.3146, "volume": 825.41, "close_time": 1659833999999}, {"open_time": 1659834000000, "open": 39.2384, "high": 39.649, "low": 39.2384, "close": 39.6168, "volume": 649.27, "close_time": 1659837599999}, {"open_time": 1659837600000, "open": 39.5768, "high": 39.7844, "low": 39.5768, "close": 39.7782, "volume": 112.79, "close_time": 1659841199999}, {"open_time": 1659841200000, "open": 39.7615, "high": 39.8428, "low": 39.707, "close": 39.7534, "volume": 1448.71, "close_time": 1659844799999}, {"open_time": 1659844800000, "open": 39.7961, "high": 39.9699, "low": 39.7623, "close": 39.7824, "volume": 564.54, "close_time": 1659848399999}, {"open_time": 1659848400000, "open": 39.7804, "high": 39.9611, "low": 39.7804, "close": 39.8743, "volume": 201.62, "close_time": 1659851999999}, {"open_time": 1659852000000, "open": 39.9048, "high": 40.0231, "low": 39.8584, "close": 39.9272, "volume": 177.36, "close_time": 1659855599999}, {"open_time": 1659855600000, "open": 39.9717, "high": 40.1788, "low": 39.9114, "close": 40.0008, "volume": 220.84, "close_time": 1659859199999}, {"open_time": 1659859200000, "open": 39.9786, "high": 39.9786, "low": 39.7018, "close": 39.7937, "volume": 1450.25, "close_time": 1659862799999}, {"open_time": 1659862800000, "open": 39.7722, "high": 39.9403, "low": 39.6995, "close": 39.9333, "volume": 208.81, "close_time": 1659866399999}, {"open_time": 1659866400000, "open": 39.9213, "high": 40.0149, "low": 39.8599, "close": 39.9981, "volume": 186.0, "close_time": 1659869999999}, {"open_time": 1659870000000, "open": 39.9968, "high": 40.1479, "low": 39.9213, "close": 40.1479, "volume": 180.74, "close_time": 1659873599999}, {"open_time": 1659873600000, "open": 40.1547, "high": 40.5337, "low": 40.1106, "close": 40.4585, "volume": 753.5, "close_time": 1659877199999}, {"open_time": 1659877200000, "open": 40.5451, "high": 40.5957, "low": 40.3573, "close": 40.3936, "volume": 341.68, "close_time": 1659880799999}, {"open_time": 1659880800000, "open": 40.3674, "high": 40.5051, "low": 40.2457, "close": 40.4574, "volume": 165.05, "close_time": 1659884399999}, {"open_time": 1659884400000, "open": 40.4578, "high": 40.4723, "low": 40.3039, "close": 40.3645, "volume": 286.5, "close_time": 1659887999999}, {"open_time": 1659888000000, "open": 40.305, "high": 40.6756, "low": 40.305, "close": 40.5206, "volume": 361.39, "close_time": 1659891599999}, {"open_time": 1659891600000, "open": 40.5908, "high": 40.7566, "low": 40.5908, "close": 40.6681, "volume": 795.73, "close_time": 1659895199999}, {"open_time": 1659895200000, "open": 40.6862, "high": 40.71, "low": 40.6457, "close": 40.6559, "volume": 27.69, "close_time": 1659898799999}, {"open_time": 1659898800000, "open": 40.6661, "high": 40.7779, "low": 40.5011, "close": 40.5011, "volume": 428.05, "close_time": 1659902399999}, {"open_time": 1659902400000, "open": 40.5773, "high": 41.257, "low": 40.5773, "close": 41.257, "volume": 1004.14, "close_time": 1659905999999}, {"open_time": 1659906000000, "open": 41.2544, "high": 41.5346, "low": 41.1058, "close": 41.1058, "volume": 743.11, "close_time": 1659909599999}, {"open_time": 1659909600000, "open": 41.1058, "high": 41.111, "low": 40.6975, "close": 40.7617, "volume": 548.96, "close_time": 1659913199999}, {"open_time": 1659913200000, "open": 40.7375, "high": 40.7375, "low": 40.4827, "close": 40.636, "volume": 249.16, "close_time": 1659916799999}, {"open_time": 1659916800000, "open": 40.5877, "high": 41.2121, "low": 40.5877, "close": 40.8911, "volume": 727.56, "close_time": 1659920399999}, {"open_time": 1659920400000, "open": 40.8099, "high": 40.8987, "low": 40.6471, "close": 40.8449, "volume": 484.16, "close_time": 1659923999999}, {"open_time": 1659924000000, "open": 40.8596, "high": 41.4904, "low": 40.8082, "close": 41.4591, "volume": 1204.05, "close_time": 1659927599999}, {"open_time": 1659927600000, "open": 41.4929, "high": 42.0593, "low": 41.461, "close": 41.9033, "volume": 6130.82, "close_time": 1659931199999}, {"open_time": 1659931200000, "open": 41.967, "high": 42.1726, "low": 41.8798, "close": 41.9985, "volume": 614.43, "close_time": 1659934799999}, {"open_time": 1659934800000, "open": 41.9673, "high": 42.4323, "low": 41.9388, "close": 42.4323, "volume": 547.81, "close_time": 1659938399999}, {"open_time": 1659938400000, "open": 42.4359, "high": 42.6963, "low": 42.4359, "close": 42.683, "volume": 1750.86, "close_time": 1659941999999}, {"open_time": 1659942000000, "open": 42.6544, "high": 42.7546, "low": 42.5328, "close": 42.6311, "volume": 1449.71, "close_time": 1659945599999}, {"open_time": 1659945600000, "open": 42.6811, "high": 43.0, "low": 42.4574, "close": 42.7643, "volume": 890.01, "close_time": 1659949199999}, {"open_time": 1659949200000, "open": 42.7106, "high": 42.7106, "low": 42.5236, "close": 42.6397, "volume": 209.6, "close_time": 1659952799999}, {"open_time": 1659952800000, "open": 42.5604, "high": 42.8205, "low": 42.5289, "close": 42.7995, "volume": 1261.79, "close_time": 1659956399999}, {"open_time": 1659956400000, "open": 42.8365, "high": 43.4096, "low": 42.8142, "close": 43.3294, "volume": 496.58, "close_time": 1659959999999}, {"open_time": 1659960000000, "open": 43.4096, "high": 43.6741, "low": 42.9862, "close": 43.2128, "volume": 960.34, "close_time": 1659963599999}, {"open_time": 1659963600000, "open": 43.1834, "high": 43.2024, "low": 42.6695, "close": 43.1916, "volume": 1132.82, "close_time": 1659967199999}, {"open_time": 1659967200000, "open": 43.0855, "high": 43.1525, "low": 42.8078, "close": 42.8841, "volume": 661.81, "close_time": 1659970799999}, {"open_time": 1659970800000, "open": 42.9208, "high": 43.0528, "low": 42.4207, "close": 42.5011, "volume": 943.39, "close_time": 1659974399999}, {"open_time": 1659974400000, "open": 42.5, "high": 42.5, "low": 42.1025, "close": 42.1113, "volume": 1558.2, "close_time": 1659977999999}, {"open_time": 1659978000000, "open": 42.1181, "high": 42.3579, "low": 42.0893, "close": 42.2812, "volume": 337.44, "close_time": 1659981599999}, {"open_time": 1659981600000, "open": 42.1946, "high": 42.4432, "low": 42.0521, "close": 42.3666, "volume": 354.11, "close_time": 1659985199999}, {"open_time": 1659985200000, "open": 42.3394, "high": 42.5749, "low": 42.1307, "close": 42.4175, "volume": 365.4, "close_time": 1659988799999}, {"open_time": 1659988800000, "open": 42.5134, "high": 43.1697, "low": 42.5048, "close": 43.1697, "volume": 570.6, "close_time": 1659992399999}, {"open_time": 1659992400000, "open": 43.1483, "high": 43.1483, "low": 42.2265, "close": 42.4586, "volume": 541.89, "close_time": 1659995999999}, {"open_time": 1659996000000, "open": 42.3828, "high": 42.4094, "low": 41.7993, "close": 42.2585, "volume": 884.82, "close_time": 1659999599999}, {"open_time": 1659999600000, "open": 42.2117, "high": 42.5058, "low": 42.0099, "close": 42.1394, "volume": 1886.07, "close_time": 1660003199999}, {"open_time": 1660003200000, "open": 42.1978, "high": 42.4432, "low": 41.9318, "close": 42.1988, "volume": 142.32, "close_time": 1660006799999}, {"open_time": 1660006800000, "open": 42.1482, "high": 42.1482, "low": 41.5333, "close": 41.7204, "volume": 738.36, "close_time": 1660010399999}, {"open_time": 1660010400000, "open": 41.7245, "high": 41.9169, "low": 41.7228, "close": 41.9169, "volume": 225.29, "close_time": 1660013999999}, {"open_time": 1660014000000, "open": 41.9179, "high": 42.4477, "low": 41.9179, "close": 42.4296, "volume": 1000.11, "close_time": 1660017599999}, {"open_time": 1660017600000, "open": 42.4499, "high": 42.7457, "low": 42.3897, "close": 42.7055, "volume": 870.68, "close_time": 1660021199999}, {"open_time": 1660021200000, "open": 42.7387, "high": 42.7387, "low": 42.5379, "close": 42.5379, "volume": 348.49, "close_time": 1660024799999}, {"open_time": 1660024800000, "open": 42.5528, "high": 42.5528, "low": 42.2463, "close": 42.4695, "volume": 860.47, "close_time": 1660028399999}, {"open_time": 1660028400000, "open": 42.4329, "high": 42.7454, "low": 42.3643, "close": 42.5363, "volume": 1358.83, "close_time": 1660031999999}, {"open_time": 1660032000000, "open": 42.5255, "high": 42.5659, "low": 42.0893, "close": 42.1378, "volume": 874.04, "close_time": 1660035599999}, {"open_time": 1660035600000, "open": 42.0805, "high": 42.3631, "low": 41.6196, "close": 41.6196, "volume": 977.54, "close_time": 1660039199999}, {"open_time": 1660039200000, "open": 41.6055, "high": 41.7714, "low": 41.0304, "close": 41.0713, "volume": 1990.65, "close_time": 1660042799999}, {"open_time": 1660042800000, "open": 41.016, "high": 41.2856, "low": 40.7223, "close": 40.8434, "volume": 1193.18, "close_time": 1660046399999}, {"open_time": 1660046400000, "open": 40.7565, "high": 41.257, "low": 40.7391, "close": 41.1755, "volume": 762.26, "close_time": 1660049999999}, {"open_time": 1660050000000, "open": 41.2344, "high": 41.4183, "low": 40.7792, "close": 40.7792, "volume": 1062.98, "close_time": 1660053599999}, {"open_time": 1660053600000, "open": 40.827, "high": 40.827, "low": 39.7945, "close": 40.1539, "volume": 2095.54, "close_time": 1660057199999}, {"open_time": 1660057200000, "open": 40.1244, "high": 40.4334, "low": 40.0505, "close": 40.1243, "volume": 496.48, "close_time": 1660060799999}, {"open_time": 1660060800000, "open": 40.1313, "high": 40.3474, "low": 40.0497, "close": 40.2099, "volume": 361.23, "close_time": 1660064399999}, {"open_time": 1660064400000, "open": 40.2443, "high": 40.4703, "low": 40.1361, "close": 40.271, "volume": 989.97, "close_time": 1660067999999}, {"open_time": 1660068000000, "open": 40.2867, "high": 40.2867, "low": 39.9358, "close": 40.1764, "volume": 641.36, "close_time": 1660071599999}, {"open_time": 1660071600000, "open": 40.0889, "high": 40.2058, "low": 40.0032, "close": 40.0742, "volume": 462.71, "close_time": 1660075199999}, {"open_time": 1660075200000, "open": 40.1772, "high": 40.3938, "low": 40.1695, "close": 40.2753, "volume": 343.8, "close_time": 1660078799999}, {"open_time": 1660078800000, "open": 40.3262, "high": 40.5899, "low": 40.3187, "close": 40.5161, "volume": 485.48, "close_time": 1660082399999}, {"open_time": 1660082400000, "open": 40.5735, "high": 40.7043, "low": 40.1866, "close": 40.2348, "volume": 297.16, "close_time": 1660085999999}, {"open_time": 1660086000000, "open": 40.3476, "high": 40.548, "low": 40.3097, "close": 40.3536, "volume": 267.21, "close_time": 1660089599999}, {"open_time": 1660089600000, "open": 40.2665, "high": 40.3304, "low": 39.2187, "close": 39.6009, "volume": 2689.96, "close_time": 1660093199999}, {"open_time": 1660093200000, "open": 39.5532, "high": 39.9495, "low": 39.5532, "close": 39.6584, "volume": 1496.85, "close_time": 1660096799999}, {"open_time": 1660096800000, "open": 39.618, "high": 39.7283, "low": 39.1593, "close": 39.4726, "volume": 2815.55, "close_time": 1660100399999}, {"open_time": 1660100400000, "open": 39.4468, "high": 39.5295, "low": 39.2646, "close": 39.2647, "volume": 1191.17, "close_time": 1660103999999}, {"open_time": 1660104000000, "open": 39.278, "high": 39.6005, "low": 39.2491, "close": 39.5203, "volume": 723.56, "close_time": 1660107599999}, {"open_time": 1660107600000, "open": 39.5648, "high": 39.6555, "low": 39.4767, "close": 39.5579, "volume": 849.16, "close_time": 1660111199999}, {"open_time": 1660111200000, "open": 39.4857, "high": 39.5843, "low": 39.1662, "close": 39.5199, "volume": 546.39, "close_time": 1660114799999}, {"open_time": 1660114800000, "open": 39.4804, "high": 39.7959, "low": 39.4663, "close": 39.6642, "volume": 2143.62, "close_time": 1660118399999}, {"open_time": 1660118400000, "open": 39.6776, "high": 40.0091, "low": 39.6776, "close": 39.9875, "volume": 1457.9, "close_time": 1660121999999}, {"open_time": 1660122000000, "open": 40.0164, "high": 40.045, "low": 39.7269, "close": 39.7858, "volume": 1206.9, "close_time": 1660125599999}, {"open_time": 1660125600000, "open": 39.8019, "high": 39.8199, "low": 39.6743, "close": 39.7724, "volume": 871.42, "close_time": 1660129199999}, {"open_time": 1660129200000, "open": 39.6926, "high": 40.1817, "low": 39.6926, "close": 40.0419, "volume": 2255.03, "close_time": 1660132799999}, {"open_time": 1660132800000, "open": 40.0771, "high": 42.2421, "low": 39.8498, "close": 42.1349, "volume": 6158.7, "close_time": 1660136399999}, {"open_time": 1660136400000, "open": 42.1308, "high": 42.44, "low": 41.7272, "close": 42.0852, "volume": 4268.95, "close_time": 1660139999999}, {"open_time": 1660140000000, "open": 42.0663, "high": 42.3347, "low": 41.7839, "close": 42.2446, "volume": 2081.3, "close_time": 1660143599999}, {"open_time": 1660143600000, "open": 42.2643, "high": 42.3987, "low": 41.9587, "close": 42.0992, "volume": 1729.48, "close_time": 1660147199999}, {"open_time": 1660147200000, "open": 42.0688, "high": 42.3987, "low": 41.8283, "close": 41.9545, "volume": 2756.73, "close_time": 1660150799999}, {"open_time": 1660150800000, "open": 41.9348, "high": 42.0829, "low": 41.7497, "close": 41.9782, "volume": 2195.45, "close_time": 1660154399999}, {"open_time": 1660154400000, "open": 42.0349, "high": 42.0458, "low": 41.2569, "close": 41.3997, "volume": 4402.99, "close_time": 1660157999999}, {"open_time": 1660158000000, "open": 41.3878, "high": 41.645, "low": 41.2479, "close": 41.2893, "volume": 3431.79, "close_time": 1660161599999}, {"open_time": 1660161600000, "open": 41.3243, "high": 42.195, "low": 41.3243, "close": 42.195, "volume": 4414.89, "close_time": 1660165199999}, {"open_time": 1660165200000, "open": 42.1955, "high": 42.8477, "low": 42.0325, "close": 42.3496, "volume": 2261.61, "close_time": 1660168799999}, {"open_time": 1660168800000, "open": 42.3473, "high": 42.4499, "low": 41.963, "close": 41.9877, "volume": 1806.71, "close_time": 1660172399999}, {"open_time": 1660172400000, "open": 41.957, "high": 42.5421, "low": 41.9515, "close": 42.4805, "volume": 2250.04, "close_time": 1660175999999}, {"open_time": 1660176000000, "open": 42.4699, "high": 42.8663, "low": 42.3055, "close": 42.8446, "volume": 3314.1, "close_time": 1660179599999}, {"open_time": 1660179600000, "open": 42.8308, "high": 43.268, "low": 42.6534, "close": 43.0269, "volume": 2165.09, "close_time": 1660183199999}, {"open_time": 1660183200000, "open": 43.2284, "high": 43.2284, "low": 42.4342, "close": 42.863, "volume": 1748.15, "close_time": 1660186799999}, {"open_time": 1660186800000, "open": 42.8983, "high": 44.0631, "low": 42.8008, "close": 43.7775, "volume": 8213.51, "close_time": 1660190399999}, {"open_time": 1660190400000, "open": 43.8494, "high": 44.2958, "low": 43.8277, "close": 44.2201, "volume": 5096.46, "close_time": 1660193999999}, {"open_time": 1660194000000, "open": 44.1946, "high": 44.5009, "low": 43.9771, "close": 44.3404, "volume": 4114.99, "close_time": 1660197599999}, {"open_time": 1660197600000, "open": 44.403, "high": 44.9438, "low": 44.403, "close": 44.8596, "volume": 3323.43, "close_time": 1660201199999}, {"open_time": 1660201200000, "open": 44.8821, "high": 45.1182, "low": 44.2415, "close": 44.5021, "volume": 5190.26, "close_time": 1660204799999}, {"open_time": 1660204800000, "open": 44.5021, "high": 44.6018, "low": 44.0944, "close": 44.4187, "volume": 2801.27, "close_time": 1660208399999}, {"open_time": 1660208400000, "open": 44.2764, "high": 44.4243, "low": 43.8767, "close": 43.9811, "volume": 2824.51, "close_time": 1660211999999}, {"open_time": 1660212000000, "open": 43.9393, "high": 44.1981, "low": 43.9068, "close": 43.9462, "volume": 1799.77, "close_time": 1660215599999}, {"open_time": 1660215600000, "open": 43.9032, "high": 44.2833, "low": 43.7418, "close": 44.1946, "volume": 2400.82, "close_time": 1660219199999}, {"open_time": 1660219200000, "open": 44.0836, "high": 44.8449, "low": 44.0617, "close": 44.7463, "volume": 2422.65, "close_time": 1660222799999}, {"open_time": 1660222800000, "open": 44.5461, "high": 44.7166, "low": 44.136, "close": 44.7154, "volume": 2089.03, "close_time": 1660226399999}, {"open_time": 1660226400000, "open": 44.7235, "high": 45.2934, "low": 43.7806, "close": 43.9746, "volume": 5494.86, "close_time": 1660229999999}, {"open_time": 1660230000000, "open": 44.0968, "high": 44.194, "low": 43.362, "close": 43.4704, "volume": 3066.75, "close_time": 1660233599999}, {"open_time": 1660233600000, "open": 43.4505, "high": 43.9063, "low": 43.4465, "close": 43.7277, "volume": 4357.88, "close_time": 1660237199999}, {"open_time": 1660237200000, "open": 43.7369, "high": 44.0027, "low": 43.6017, "close": 43.6592, "volume": 1303.73, "close_time": 1660240799999}, {"open_time": 1660240800000, "open": 43.5912, "high": 43.7577, "low": 43.0639, "close": 43.2884, "volume": 4477.23, "close_time": 1660244399999}, {"open_time": 1660244400000, "open": 43.2459, "high": 43.3984, "low": 42.8629, "close": 43.3333, "volume": 1161.34, "close_time": 1660247999999}, {"open_time": 1660248000000, "open": 43.4122, "high": 43.4143, "low": 42.9285, "close": 43.262, "volume": 789.53, "close_time": 1660251599999}, {"open_time": 1660251600000, "open": 43.243, "high": 43.4842, "low": 42.9929, "close": 43.2266, "volume": 336.07, "close_time": 1660255199999}, {"open_time": 1660255200000, "open": 43.2737, "high": 43.2818, "low": 42.6476, "close": 42.6476, "volume": 652.77, "close_time": 1660258799999}, {"open_time": 1660258800000, "open": 42.6473, "high": 42.9699, "low": 42.4062, "close": 42.7524, "volume": 2480.16, "close_time": 1660262399999}, {"open_time": 1660262400000, "open": 42.7878, "high": 43.0227, "low": 42.2388, "close": 42.999, "volume": 1692.43, "close_time": 1660265999999}, {"open_time": 1660266000000, "open": 43.0098, "high": 43.2194, "low": 42.7193, "close": 42.9539, "volume": 641.55, "close_time": 1660269599999}, {"open_time": 1660269600000, "open": 42.9661, "high": 43.6204, "low": 42.648, "close": 43.3885, "volume": 1815.25, "close_time": 1660273199999}, {"open_time": 1660273200000, "open": 43.4627, "high": 43.5294, "low": 43.2641, "close": 43.3579, "volume": 2181.74, "close_time": 1660276799999}, {"open_time": 1660276800000, "open": 43.4536, "high": 43.6204, "low": 43.2186, "close": 43.281, "volume": 537.13, "close_time": 1660280399999}, {"open_time": 1660280400000, "open": 43.35, "high": 43.5227, "low": 43.2397, "close": 43.3112, "volume": 326.62, "close_time": 1660283999999}, {"open_time": 1660284000000, "open": 43.2186, "high": 43.2186, "low": 42.813, "close": 43.0403, "volume": 505.26, "close_time": 1660287599999}, {"open_time": 1660287600000, "open": 42.9865, "high": 43.1829, "low": 42.9484, "close": 43.1396, "volume": 701.31, "close_time": 1660291199999}, {"open_time": 1660291200000, "open": 43.1512, "high": 43.5753, "low": 43.1465, "close": 43.1588, "volume": 2126.3, "close_time": 1660294799999}, {"open_time": 1660294800000, "open": 43.2348, "high": 43.7672, "low": 43.2348, "close": 43.3261, "volume": 1110.2, "close_time": 1660298399999}, {"open_time": 1660298400000, "open": 43.4619, "high": 43.4619, "low": 42.5135, "close": 42.5223, "volume": 2562.24, "close_time": 1660301999999}, {"open_time": 1660302000000, "open": 42.5196, "high": 42.7302, "low": 42.141, "close": 42.285, "volume": 2140.91, "close_time": 1660305599999}, {"open_time": 1660305600000, "open": 42.3535, "high": 42.7328, "low": 42.3115, "close": 42.7142, "volume": 1496.42, "close_time": 1660309199999}, {"open_time": 1660309200000, "open": 42.7546, "high": 43.0538, "low": 42.4805, "close": 42.8249, "volume": 412.1, "close_time": 1660312799999}, {"open_time": 1660312800000, "open": 42.7303, "high": 43.0403, "low": 42.484, "close": 42.6882, "volume": 1191.57, "close_time": 1660316399999}, {"open_time": 1660316400000, "open": 42.6741, "high": 43.268, "low": 42.6694, "close": 43.1914, "volume": 2380.61, "close_time": 1660319999999}, {"open_time": 1660320000000, "open": 43.2879, "high": 43.4534, "low": 42.98, "close": 43.0253, "volume": 437.25, "close_time": 1660323599999}, {"open_time": 1660323600000, "open": 43.035, "high": 43.1929, "low": 42.9716, "close": 43.1199, "volume": 345.43, "close_time": 1660327199999}, {"open_time": 1660327200000, "open": 43.1177, "high": 43.7898, "low": 42.9946, "close": 43.6889, "volume": 1597.95, "close_time": 1660330799999}, {"open_time": 1660330800000, "open": 43.6997, "high": 44.8017, "low": 43.6708, "close": 44.6682, "volume": 6760.9, "close_time": 1660334399999}, {"open_time": 1660334400000, "open": 44.636, "high": 45.0199, "low": 44.4242, "close": 44.8052, "volume": 4095.68, "close_time": 1660337999999}, {"open_time": 1660338000000, "open": 44.7354, "high": 44.7436, "low": 44.3758, "close": 44.3765, "volume": 1423.89, "close_time": 1660341599999}, {"open_time": 1660341600000, "open": 44.4725, "high": 44.833, "low": 44.3133, "close": 44.71, "volume": 626.94, "close_time": 1660345199999}, {"open_time": 1660345200000, "open": 44.8387, "high": 45.5057, "low": 44.7434, "close": 45.4252, "volume": 2828.0, "close_time": 1660348799999}, {"open_time": 1660348800000, "open": 45.403, "high": 47.2459, "low": 45.3263, "close": 47.0329, "volume": 5673.99, "close_time": 1660352399999}, {"open_time": 1660352400000, "open": 47.1731, "high": 47.653, "low": 46.8845, "close": 47.1807, "volume": 3593.76, "close_time": 1660355999999}, {"open_time": 1660356000000, "open": 47.1764, "high": 47.7518, "low": 47.0065, "close": 47.6866, "volume": 4127.64, "close_time": 1660359599999}, {"open_time": 1660359600000, "open": 47.7067, "high": 47.7201, "low": 47.0213, "close": 47.46, "volume": 3911.95, "close_time": 1660363199999}, {"open_time": 1660363200000, "open": 47.3352, "high": 47.6476, "low": 46.9414, "close": 47.2859, "volume": 1347.61, "close_time": 1660366799999}, {"open_time": 1660366800000, "open": 47.2783, "high": 48.0038, "low": 47.2651, "close": 47.9813, "volume": 3113.91, "close_time": 1660370399999}, {"open_time": 1660370400000, "open": 47.9559, "high": 48.346, "low": 47.4045, "close": 47.5632, "volume": 4524.4, "close_time": 1660373999999}, {"open_time": 1660374000000, "open": 47.7078, "high": 47.8485, "low": 47.1084, "close": 47.1609, "volume": 1359.03, "close_time": 1660377599999}, {"open_time": 1660377600000, "open": 47.1955, "high": 47.4385, "low": 46.9151, "close": 47.1139, "volume": 1691.65, "close_time": 1660381199999}, {"open_time": 1660381200000, "open": 47.1489, "high": 47.7485, "low": 47.0325, "close": 47.5277, "volume": 3426.42, "close_time": 1660384799999}, {"open_time": 1660384800000, "open": 47.5338, "high": 47.5577, "low": 46.7365, "close": 46.9338, "volume": 2477.32, "close_time": 1660388399999}, {"open_time": 1660388400000, "open": 47.0104, "high": 47.0599, "low": 46.3961, "close": 46.7006, "volume": 1629.12, "close_time": 1660391999999}, {"open_time": 1660392000000, "open": 46.7496, "high": 46.9188, "low": 46.2104, "close": 46.6785, "volume": 805.45, "close_time": 1660395599999}, {"open_time": 1660395600000, "open": 46.7319, "high": 47.0999, "low": 46.2734, "close": 46.3999, "volume": 2274.45, "close_time": 1660399199999}, {"open_time": 1660399200000, "open": 46.3837, "high": 46.5978, "low": 46.2474, "close": 46.2474, "volume": 1473.23, "close_time": 1660402799999}, {"open_time": 1660402800000, "open": 46.3378, "high": 46.6402, "low": 46.0633, "close": 46.2603, "volume": 2350.97, "close_time": 1660406399999}, {"open_time": 1660406400000, "open": 46.35, "high": 46.4835, "low": 46.0787, "close": 46.1604, "volume": 1163.38, "close_time": 1660409999999}, {"open_time": 1660410000000, "open": 46.156, "high": 46.7544, "low": 46.156, "close": 46.7544, "volume": 768.14, "close_time": 1660413599999}, {"open_time": 1660413600000, "open": 46.7198, "high": 46.7785, "low": 46.291, "close": 46.6402, "volume": 607.03, "close_time": 1660417199999}, {"open_time": 1660417200000, "open": 46.572, "high": 46.6266, "low": 46.1847, "close": 46.3116, "volume": 768.35, "close_time": 1660420799999}, {"open_time": 1660420800000, "open": 46.2915, "high": 46.8, "low": 46.1848, "close": 46.7593, "volume": 947.72, "close_time": 1660424399999}, {"open_time": 1660424400000, "open": 46.801, "high": 47.3217, "low": 46.3668, "close": 46.4019, "volume": 1022.88, "close_time": 1660427999999}, {"open_time": 1660428000000, "open": 46.4987, "high": 46.9045, "low": 46.3322, "close": 46.4598, "volume": 485.54, "close_time": 1660431599999}, {"open_time": 1660431600000, "open": 46.4851, "high": 46.9619, "low": 46.2734, "close": 46.4718, "volume": 846.58, "close_time": 1660435199999}, {"open_time": 1660435200000, "open": 46.5952, "high": 47.5896, "low": 46.3148, "close": 46.4509, "volume": 3741.63, "close_time": 1660438799999}, {"open_time": 1660438800000, "open": 46.4795, "high": 46.8503, "low": 46.1034, "close": 46.7386, "volume": 296.02, "close_time": 1660442399999}, {"open_time": 1660442400000, "open": 46.7544, "high": 46.9045, "low": 46.5278, "close": 46.8379, "volume": 212.04, "close_time": 1660445999999}, {"open_time": 1660446000000, "open": 46.8682, "high": 46.8682, "low": 46.5278, "close": 46.7734, "volume": 516.21, "close_time": 1660449599999}, {"open_time": 1660449600000, "open": 46.6557, "high": 47.1241, "low": 46.5621, "close": 46.9115, "volume": 414.73, "close_time": 1660453199999}, {"open_time": 1660453200000, "open": 46.9242, "high": 47.2808, "low": 46.9157, "close": 47.1161, "volume": 2184.97, "close_time": 1660456799999}, {"open_time": 1660456800000, "open": 47.03, "high": 47.5789, "low": 47.03, "close": 47.4645, "volume": 3221.26, "close_time": 1660460399999}, {"open_time": 1660460400000, "open": 47.4537, "high": 48.043, "low": 47.3791, "close": 47.7627, "volume": 2342.24, "close_time": 1660463999999}, {"open_time": 1660464000000, "open": 47.6868, "high": 47.6973, "low": 47.0064, "close": 47.1246, "volume": 1016.13, "close_time": 1660467599999}, {"open_time": 1660467600000, "open": 47.0579, "high": 47.4027, "low": 47.0032, "close": 47.3044, "volume": 1639.67, "close_time": 1660471199999}, {"open_time": 1660471200000, "open": 47.2285, "high": 47.2285, "low": 46.7718, "close": 46.7753, "volume": 918.2, "close_time": 1660474799999}, {"open_time": 1660474800000, "open": 46.9545, "high": 47.0737, "low": 46.6135, "close": 46.6135, "volume": 322.11, "close_time": 1660478399999}, {"open_time": 1660478400000, "open": 46.6746, "high": 46.6746, "low": 46.3029, "close": 46.4048, "volume": 824.72, "close_time": 1660481999999}, {"open_time": 1660482000000, "open": 46.3532, "high": 46.423, "low": 45.827, "close": 46.0667, "volume": 1934.39, "close_time": 1660485599999}, {"open_time": 1660485600000, "open": 46.0, "high": 46.1869, "low": 45.9496, "close": 46.0056, "volume": 788.97, "close_time": 1660489199999}, {"open_time": 1660489200000, "open": 46.0817, "high": 46.1986, "low": 45.856, "close": 46.0246, "volume": 586.36, "close_time": 1660492799999}, {"open_time": 1660492800000, "open": 46.0586, "high": 46.0702, "low": 44.9559, "close": 44.9899, "volume": 4876.08, "close_time": 1660496399999}, {"open_time": 1660496400000, "open": 45.0547, "high": 45.1112, "low": 44.667, "close": 44.7298, "volume": 4381.99, "close_time": 1660499999999}, {"open_time": 1660500000000, "open": 44.6937, "high": 45.0674, "low": 44.4613, "close": 45.0199, "volume": 1266.43, "close_time": 1660503599999}, {"open_time": 1660503600000, "open": 44.9863, "high": 45.1902, "low": 44.8921, "close": 45.1159, "volume": 418.29, "close_time": 1660507199999}, {"open_time": 1660507200000, "open": 45.0933, "high": 45.2868, "low": 45.0249, "close": 45.1908, "volume": 743.49, "close_time": 1660510799999}, {"open_time": 1660510800000, "open": 45.1785, "high": 45.7811, "low": 45.157, "close": 45.2887, "volume": 2185.71, "close_time": 1660514399999}, {"open_time": 1660514400000, "open": 45.2933, "high": 45.5057, "low": 44.7799, "close": 45.1272, "volume": 1482.29, "close_time": 1660517999999}, {"open_time": 1660518000000, "open": 45.1525, "high": 45.179, "low": 44.7542, "close": 44.8527, "volume": 1020.01, "close_time": 1660521599999}, {"open_time": 1660521600000, "open": 44.8215, "high": 45.597, "low": 44.3758, "close": 45.597, "volume": 2765.69, "close_time": 1660525199999}, {"open_time": 1660525200000, "open": 45.5131, "high": 45.7542, "low": 45.1737, "close": 45.7542, "volume": 1867.32, "close_time": 1660528799999}, {"open_time": 1660528800000, "open": 45.6607, "high": 46.8905, "low": 45.6486, "close": 46.8553, "volume": 5188.98, "close_time": 1660532399999}, {"open_time": 1660532400000, "open": 46.7897, "high": 47.24, "low": 46.2244, "close": 46.5166, "volume": 1611.66, "close_time": 1660535999999}, {"open_time": 1660536000000, "open": 46.4653, "high": 46.4903, "low": 46.1367, "close": 46.3932, "volume": 1095.71, "close_time": 1660539599999}, {"open_time": 1660539600000, "open": 46.417, "high": 46.6475, "low": 45.7373, "close": 45.8633, "volume": 1039.73, "close_time": 1660543199999}, {"open_time": 1660543200000, "open": 45.8583, "high": 45.8831, "low": 43.7903, "close": 43.8963, "volume": 3728.35, "close_time": 1660546799999}, {"open_time": 1660546800000, "open": 43.8621, "high": 44.1838, "low": 43.5479, "close": 43.8302, "volume": 1028.53, "close_time": 1660550399999}, {"open_time": 1660550400000, "open": 43.8377, "high": 44.2532, "low": 43.2473, "close": 44.1881, "volume": 1285.32, "close_time": 1660553999999}, {"open_time": 1660554000000, "open": 44.1956, "high": 44.2565, "low": 43.7678, "close": 44.2565, "volume": 1308.34, "close_time": 1660557599999}, {"open_time": 1660557600000, "open": 44.2605, "high": 44.3968, "low": 43.9855, "close": 44.3116, "volume": 1262.4, "close_time": 1660561199999}, {"open_time": 1660561200000, "open": 44.3753, "high": 44.4187, "low": 43.7213, "close": 43.8227, "volume": 1904.63, "close_time": 1660564799999}, {"open_time": 1660564800000, "open": 43.8064, "high": 44.2565, "low": 43.3121, "close": 43.6725, "volume": 2186.01, "close_time": 1660568399999}, {"open_time": 1660568400000, "open": 43.6153, "high": 44.5018, "low": 43.4994, "close": 44.5018, "volume": 2301.79, "close_time": 1660571999999}, {"open_time": 1660572000000, "open": 44.2504, "high": 44.3008, "low": 43.868, "close": 44.0277, "volume": 1959.01, "close_time": 1660575599999}, {"open_time": 1660575600000, "open": 43.9836, "high": 44.5542, "low": 43.7988, "close": 44.4651, "volume": 1974.09, "close_time": 1660579199999}, {"open_time": 1660579200000, "open": 44.5293, "high": 44.7154, "low": 44.2878, "close": 44.7154, "volume": 981.62, "close_time": 1660582799999}, {"open_time": 1660582800000, "open": 44.7235, "high": 44.7647, "low": 43.9802, "close": 44.0566, "volume": 1476.37, "close_time": 1660586399999}, {"open_time": 1660586400000, "open": 43.9644, "high": 44.0197, "low": 43.7887, "close": 43.8378, "volume": 1801.43, "close_time": 1660589999999}, {"open_time": 1660590000000, "open": 43.8401, "high": 44.1596, "low": 43.66, "close": 43.8068, "volume": 866.25, "close_time": 1660593599999}, {"open_time": 1660593600000, "open": 43.8834, "high": 44.1118, "low": 43.7447, "close": 43.9179, "volume": 858.63, "close_time": 1660597199999}, {"open_time": 1660597200000, "open": 43.9385, "high": 44.1293, "low": 43.7213, "close": 43.7943, "volume": 409.14, "close_time": 1660600799999}, {"open_time": 1660600800000, "open": 43.7047, "high": 44.087, "low": 43.2634, "close": 43.2797, "volume": 1231.7, "close_time": 1660604399999}, {"open_time": 1660604400000, "open": 43.2504, "high": 43.9181, "low": 42.7464, "close": 43.6961, "volume": 3426.86, "close_time": 1660607999999}, {"open_time": 1660608000000, "open": 43.6961, "high": 43.9616, "low": 43.161, "close": 43.7246, "volume": 1743.92, "close_time": 1660611599999}, {"open_time": 1660611600000, "open": 43.817, "high": 44.175, "low": 43.6248, "close": 43.6248, "volume": 1039.1, "close_time": 1660615199999}, {"open_time": 1660615200000, "open": 43.6767, "high": 43.7756, "low": 43.3, "close": 43.3191, "volume": 1159.54, "close_time": 1660618799999}, {"open_time": 1660618800000, "open": 43.3783, "high": 43.7924, "low": 42.5404, "close": 43.657, "volume": 4815.77, "close_time": 1660622399999}, {"open_time": 1660622400000, "open": 43.6951, "high": 43.7609, "low": 43.0662, "close": 43.2656, "volume": 1219.28, "close_time": 1660625999999}, {"open_time": 1660626000000, "open": 43.1074, "high": 43.1856, "low": 42.791, "close": 43.1645, "volume": 1965.55, "close_time": 1660629599999}, {"open_time": 1660629600000, "open": 43.1359, "high": 43.3053, "low": 43.0984, "close": 43.1329, "volume": 616.06, "close_time": 1660633199999}, {"open_time": 1660633200000, "open": 43.1712, "high": 43.2921, "low": 43.1195, "close": 43.2444, "volume": 1978.31, "close_time": 1660636799999}, {"open_time": 1660636800000, "open": 43.2475, "high": 43.3024, "low": 43.1443, "close": 43.2493, "volume": 1261.67, "close_time": 1660640399999}, {"open_time": 1660640400000, "open": 43.253, "high": 43.833, "low": 43.253, "close": 43.6441, "volume": 1785.02, "close_time": 1660643999999}, {"open_time": 1660644000000, "open": 43.5761, "high": 44.0177, "low": 43.4992, "close": 43.711, "volume": 1866.71, "close_time": 1660647599999}, {"open_time": 1660647600000, "open": 43.6666, "high": 44.3073, "low": 43.6326, "close": 43.9926, "volume": 1571.13, "close_time": 1660651199999}, {"open_time": 1660651200000, "open": 44.0779, "high": 44.2048, "low": 43.2473, "close": 43.4669, "volume": 1078.59, "close_time": 1660654799999}, {"open_time": 1660654800000, "open": 43.4065, "high": 43.7279, "low": 42.9856, "close": 43.2252, "volume": 2100.56, "close_time": 1660658399999}, {"open_time": 1660658400000, "open": 43.0116, "high": 43.1827, "low": 42.6245, "close": 42.9312, "volume": 2626.54, "close_time": 1660661999999}, {"open_time": 1660662000000, "open": 42.9066, "high": 43.5091, "low": 42.7989, "close": 43.4509, "volume": 2875.9, "close_time": 1660665599999}, {"open_time": 1660665600000, "open": 43.4341, "high": 43.5262, "low": 42.7524, "close": 43.1836, "volume": 1901.94, "close_time": 1660669199999}, {"open_time": 1660669200000, "open": 43.1091, "high": 43.3053, "low": 42.8629, "close": 43.1482, "volume": 1101.29, "close_time": 1660672799999}, {"open_time": 1660672800000, "open": 43.2032, "high": 43.5753, "low": 42.5619, "close": 43.1024, "volume": 2070.56, "close_time": 1660676399999}, {"open_time": 1660676400000, "open": 43.103, "high": 43.2907, "low": 42.987, "close": 43.1188, "volume": 1240.59, "close_time": 1660679999999}, {"open_time": 1660680000000, "open": 43.1405, "high": 43.4654, "low": 43.0494, "close": 43.4654, "volume": 1796.11, "close_time": 1660683599999}, {"open_time": 1660683600000, "open": 43.4683, "high": 43.5035, "low": 43.1337, "close": 43.1515, "volume": 947.33, "close_time": 1660687199999}, {"open_time": 1660687200000, "open": 43.1432, "high": 43.183, "low": 42.8608, "close": 43.1511, "volume": 1200.11, "close_time": 1660690799999}, {"open_time": 1660690800000, "open": 43.1063, "high": 43.2696, "low": 42.9161, "close": 43.1653, "volume": 1265.22, "close_time": 1660694399999}, {"open_time": 1660694400000, "open": 43.0332, "high": 43.808, "low": 43.0278, "close": 43.673, "volume": 1035.59, "close_time": 1660697999999}, {"open_time": 1660698000000, "open": 43.7227, "high": 43.868, "low": 43.5184, "close": 43.58, "volume": 1150.29, "close_time": 1660701599999}, {"open_time": 1660701600000, "open": 43.5534, "high": 44.0684, "low": 43.4444, "close": 43.8084, "volume": 1591.66, "close_time": 1660705199999}, {"open_time": 1660705200000, "open": 43.8497, "high": 44.052, "low": 43.8005, "close": 43.9588, "volume": 677.25, "close_time": 1660708799999}, {"open_time": 1660708800000, "open": 44.026, "high": 44.1192, "low": 43.956, "close": 44.0541, "volume": 827.24, "close_time": 1660712399999}, {"open_time": 1660712400000, "open": 44.0979, "high": 44.3578, "low": 44.0446, "close": 44.3578, "volume": 839.57, "close_time": 1660715999999}, {"open_time": 1660716000000, "open": 44.3624, "high": 44.7418, "low": 44.3584, "close": 44.4893, "volume": 1563.58, "close_time": 1660719599999}, {"open_time": 1660719600000, "open": 44.3611, "high": 44.3611, "low": 43.0327, "close": 43.1439, "volume": 2337.72, "close_time": 1660723199999}, {"open_time": 1660723200000, "open": 43.1463, "high": 43.4384, "low": 42.9454, "close": 42.9454, "volume": 1239.02, "close_time": 1660726799999}, {"open_time": 1660726800000, "open": 42.9718, "high": 43.268, "low": 42.9718, "close": 43.1148, "volume": 745.57, "close_time": 1660730399999}, {"open_time": 1660730400000, "open": 43.0116, "high": 43.0245, "low": 42.6695, "close": 42.8628, "volume": 1145.11, "close_time": 1660733999999}, {"open_time": 1660734000000, "open": 42.8268, "high": 42.9612, "low": 42.6221, "close": 42.7327, "volume": 584.57, "close_time": 1660737599999}, {"open_time": 1660737600000, "open": 42.7695, "high": 42.7695, "low": 41.7807, "close": 42.1113, "volume": 3364.7, "close_time": 1660741199999}, {"open_time": 1660741200000, "open": 42.0687, "high": 42.0718, "low": 41.05, "close": 41.4711, "volume": 3782.12, "close_time": 1660744799999}, {"open_time": 1660744800000, "open": 41.4161, "high": 41.5659, "low": 40.8453, "close": 40.9233, "volume": 5323.39, "close_time": 1660748399999}, {"open_time": 1660748400000, "open": 41.0, "high": 41.2891, "low": 40.7635, "close": 41.1022, "volume": 882.66, "close_time": 1660751999999}, {"open_time": 1660752000000, "open": 41.0915, "high": 41.5032, "low": 41.0343, "close": 41.2212, "volume": 1055.86, "close_time": 1660755599999}, {"open_time": 1660755600000, "open": 41.3787, "high": 41.6038, "low": 41.1738, "close": 41.6038, "volume": 830.3, "close_time": 1660759199999}, {"open_time": 1660759200000, "open": 41.6028, "high": 41.8639, "low": 41.1226, "close": 41.3794, "volume": 1462.55, "close_time": 1660762799999}, {"open_time": 1660762800000, "open": 41.3732, "high": 41.3732, "low": 40.6467, "close": 40.7794, "volume": 2046.33, "close_time": 1660766399999}, {"open_time": 1660766400000, "open": 40.6675, "high": 41.1237, "low": 40.4072, "close": 40.8866, "volume": 951.03, "close_time": 1660769999999}, {"open_time": 1660770000000, "open": 40.869, "high": 40.869, "low": 40.2204, "close": 40.5776, "volume": 1484.49, "close_time": 1660773599999}, {"open_time": 1660773600000, "open": 40.5251, "high": 40.5951, "low": 40.2886, "close": 40.3404, "volume": 1560.14, "close_time": 1660777199999}, {"open_time": 1660777200000, "open": 40.3947, "high": 40.6062, "low": 40.1931, "close": 40.5259, "volume": 501.77, "close_time": 1660780799999}, {"open_time": 1660780800000, "open": 40.5478, "high": 40.7851, "low": 40.1253, "close": 40.6516, "volume": 1554.06, "close_time": 1660784399999}, {"open_time": 1660784400000, "open": 40.7075, "high": 40.956, "low": 40.677, "close": 40.956, "volume": 421.51, "close_time": 1660787999999}, {"open_time": 1660788000000, "open": 40.7894, "high": 40.9312, "low": 40.5956, "close": 40.8277, "volume": 874.87, "close_time": 1660791599999}, {"open_time": 1660791600000, "open": 40.8449, "high": 41.0217, "low": 40.7539, "close": 40.7969, "volume": 850.36, "close_time": 1660795199999}, {"open_time": 1660795200000, "open": 40.8681, "high": 40.8682, "low": 40.5578, "close": 40.5578, "volume": 405.99, "close_time": 1660798799999}, {"open_time": 1660798800000, "open": 40.6247, "high": 40.961, "low": 40.5625, "close": 40.7926, "volume": 1248.86, "close_time": 1660802399999}, {"open_time": 1660802400000, "open": 40.8594, "high": 41.0403, "low": 40.7005, "close": 40.7366, "volume": 845.19, "close_time": 1660805999999}, {"open_time": 1660806000000, "open": 40.7488, "high": 41.0092, "low": 40.7005, "close": 40.8872, "volume": 455.07, "close_time": 1660809599999}, {"open_time": 1660809600000, "open": 40.9386, "high": 41.053, "low": 40.7086, "close": 40.9771, "volume": 609.37, "close_time": 1660813199999}, {"open_time": 1660813200000, "open": 40.9289, "high": 41.2032, "low": 40.7851, "close": 41.1585, "volume": 747.07, "close_time": 1660816799999}, {"open_time": 1660816800000, "open": 41.205, "high": 41.3451, "low": 41.0125, "close": 41.0341, "volume": 956.97, "close_time": 1660820399999}, {"open_time": 1660820400000, "open": 41.0021, "high": 41.3918, "low": 41.0021, "close": 41.3491, "volume": 1259.89, "close_time": 1660823999999}, {"open_time": 1660824000000, "open": 41.3256, "high": 41.6183, "low": 41.2056, "close": 41.5682, "volume": 1786.77, "close_time": 1660827599999}, {"open_time": 1660827600000, "open": 41.6212, "high": 41.645, "low": 40.8051, "close": 40.8051, "volume": 1915.9, "close_time": 1660831199999}, {"open_time": 1660831200000, "open": 40.8108, "high": 41.1352, "low": 40.7005, "close": 40.8252, "volume": 1713.98, "close_time": 1660834799999}, {"open_time": 1660834800000, "open": 40.8252, "high": 41.2268, "low": 40.7127, "close": 41.2268, "volume": 624.57, "close_time": 1660838399999}, {"open_time": 1660838400000, "open": 41.1878, "high": 41.2583, "low": 40.5358, "close": 40.7947, "volume": 1716.33, "close_time": 1660841999999}, {"open_time": 1660842000000, "open": 40.7944, "high": 40.9638, "low": 40.5651, "close": 40.5906, "volume": 716.24, "close_time": 1660845599999}, {"open_time": 1660845600000, "open": 40.5654, "high": 40.7974, "low": 40.3885, "close": 40.6791, "volume": 949.77, "close_time": 1660849199999}, {"open_time": 1660849200000, "open": 40.7137, "high": 41.053, "low": 40.7137, "close": 40.7242, "volume": 1213.85, "close_time": 1660852799999}, {"open_time": 1660852800000, "open": 40.7655, "high": 41.1466, "low": 40.7005, "close": 41.1143, "volume": 547.03, "close_time": 1660856399999}, {"open_time": 1660856400000, "open": 41.1551, "high": 41.2361, "low": 40.9121, "close": 40.971, "volume": 127.52, "close_time": 1660859999999}, {"open_time": 1660860000000, "open": 41.0092, "high": 41.0839, "low": 40.7097, "close": 40.7097, "volume": 873.64, "close_time": 1660863599999}, {"open_time": 1660863600000, "open": 40.7033, "high": 40.7334, "low": 39.4066, "close": 39.4927, "volume": 2834.96, "close_time": 1660867199999}, {"open_time": 1660867200000, "open": 39.4901, "high": 39.5726, "low": 38.1521, "close": 38.5286, "volume": 3346.35, "close_time": 1660870799999}, {"open_time": 1660870800000, "open": 38.5717, "high": 38.5717, "low": 37.8472, "close": 38.1522, "volume": 4091.37, "close_time": 1660874399999}, {"open_time": 1660874400000, "open": 38.1121, "high": 38.3647, "low": 38.0193, "close": 38.1999, "volume": 1519.41, "close_time": 1660877999999}, {"open_time": 1660878000000, "open": 38.3067, "high": 38.6294, "low": 38.1148, "close": 38.3172, "volume": 2822.73, "close_time": 1660881599999}, {"open_time": 1660881600000, "open": 38.3394, "high": 38.3658, "low": 38.1448, "close": 38.2849, "volume": 2311.75, "close_time": 1660885199999}, {"open_time": 1660885200000, "open": 38.2187, "high": 38.3937, "low": 38.1651, "close": 38.242, "volume": 796.98, "close_time": 1660888799999}, {"open_time": 1660888800000, "open": 38.263, "high": 38.263, "low": 35.218, "close": 35.9353, "volume": 11076.13, "close_time": 1660892399999}, {"open_time": 1660892400000, "open": 35.9698, "high": 36.87, "low": 35.9018, "close": 36.7028, "volume": 6580.74, "close_time": 1660895999999}, {"open_time": 1660896000000, "open": 36.673, "high": 36.6731, "low": 36.0876, "close": 36.2362, "volume": 3349.16, "close_time": 1660899599999}, {"open_time": 1660899600000, "open": 36.2529, "high": 36.3895, "low": 36.0959, "close": 36.1537, "volume": 2454.12, "close_time": 1660903199999}, {"open_time": 1660903200000, "open": 36.0959, "high": 36.3895, "low": 36.0677, "close": 36.1969, "volume": 2303.07, "close_time": 1660906799999}, {"open_time": 1660906800000, "open": 36.1557, "high": 36.4, "low": 35.5554, "close": 36.3878, "volume": 4975.71, "close_time": 1660910399999}, {"open_time": 1660910400000, "open": 36.35, "high": 36.9314, "low": 36.081, "close": 36.7214, "volume": 2841.64, "close_time": 1660913999999}, {"open_time": 1660914000000, "open": 36.6967, "high": 36.7485, "low": 36.2862, "close": 36.5, "volume": 1505.96, "close_time": 1660917599999}, {"open_time": 1660917600000, "open": 36.4463, "high": 37.1873, "low": 36.4463, "close": 36.5332, "volume": 1851.77, "close_time": 1660921199999}, {"open_time": 1660921200000, "open": 36.5357, "high": 36.984, "low": 36.4634, "close": 36.9553, "volume": 1400.73, "close_time": 1660924799999}, {"open_time": 1660924800000, "open": 36.9377, "high": 37.7736, "low": 36.873, "close": 37.5795, "volume": 4712.56, "close_time": 1660928399999}, {"open_time": 1660928400000, "open": 37.5377, "high": 37.6955, "low": 37.2212, "close": 37.5396, "volume": 2724.66, "close_time": 1660931999999}, {"open_time": 1660932000000, "open": 37.4453, "high": 37.4676, "low": 36.8881, "close": 37.1422, "volume": 2245.67, "close_time": 1660935599999}, {"open_time": 1660935600000, "open": 37.1607, "high": 37.5246, "low": 36.7387, "close": 37.1471, "volume": 2258.31, "close_time": 1660939199999}, {"open_time": 1660939200000, "open": 37.2253, "high": 37.2455, "low": 36.6296, "close": 36.8645, "volume": 1333.27, "close_time": 1660942799999}, {"open_time": 1660942800000, "open": 36.8876, "high": 36.9455, "low": 35.8088, "close": 36.1798, "volume": 1286.11, "close_time": 1660946399999}, {"open_time": 1660946400000, "open": 36.1586, "high": 36.742, "low": 36.0425, "close": 36.0677, "volume": 2120.29, "close_time": 1660949999999}, {"open_time": 1660950000000, "open": 36.2345, "high": 36.4084, "low": 35.6371, "close": 35.8751, "volume": 1286.98, "close_time": 1660953599999}, {"open_time": 1660953600000, "open": 35.8971, "high": 36.8185, "low": 35.7955, "close": 36.2957, "volume": 1475.81, "close_time": 1660957199999}, {"open_time": 1660957200000, "open": 36.5008, "high": 36.7217, "low": 36.3629, "close": 36.3989, "volume": 938.16, "close_time": 1660960799999}, {"open_time": 1660960800000, "open": 36.402, "high": 36.8446, "low": 36.402, "close": 36.6277, "volume": 755.51, "close_time": 1660964399999}, {"open_time": 1660964400000, "open": 36.6175, "high": 36.6604, "low": 36.404, "close": 36.5531, "volume": 835.62, "close_time": 1660967999999}, {"open_time": 1660968000000, "open": 36.6155, "high": 36.9722, "low": 36.4866, "close": 36.9722, "volume": 1363.86, "close_time": 1660971599999}, {"open_time": 1660971600000, "open": 36.934, "high": 36.948, "low": 36.4643, "close": 36.5835, "volume": 1803.1, "close_time": 1660975199999}, {"open_time": 1660975200000, "open": 36.6314, "high": 37.2414, "low": 36.5925, "close": 37.1533, "volume": 1652.27, "close_time": 1660978799999}, {"open_time": 1660978800000, "open": 37.1651, "high": 37.264, "low": 36.9738, "close": 37.0226, "volume": 1789.04, "close_time": 1660982399999}, {"open_time": 1660982400000, "open": 37.0181, "high": 37.0489, "low": 36.7524, "close": 36.781, "volume": 1028.93, "close_time": 1660985999999}, {"open_time": 1660986000000, "open": 36.8002, "high": 36.8877, "low": 36.6253, "close": 36.804, "volume": 2013.31, "close_time": 1660989599999}, {"open_time": 1660989600000, "open": 36.7128, "high": 36.7233, "low": 36.404, "close": 36.7233, "volume": 1579.09, "close_time": 1660993199999}, {"open_time": 1660993200000, "open": 36.6068, "high": 36.8008, "low": 36.5889, "close": 36.6376, "volume": 1099.2, "close_time": 1660996799999}, {"open_time": 1660996800000, "open": 36.6284, "high": 36.853, "low": 36.4975, "close": 36.6537, "volume": 1893.3, "close_time": 1661000399999}, {"open_time": 1661000400000, "open": 36.6505, "high": 36.853, "low": 36.545, "close": 36.8148, "volume": 3465.53, "close_time": 1661003999999}, {"open_time": 1661004000000, "open": 36.8445, "high": 36.9389, "low": 36.4823, "close": 36.5366, "volume": 863.95, "close_time": 1661007599999}, {"open_time": 1661007600000, "open": 36.4665, "high": 36.52, "low": 36.2001, "close": 36.4899, "volume": 1116.91, "close_time": 1661011199999}, {"open_time": 1661011200000, "open": 36.5073, "high": 36.5761, "low": 36.1038, "close": 36.1038, "volume": 633.23, "close_time": 1661014799999}, {"open_time": 1661014800000, "open": 36.096, "high": 36.14, "low": 35.5645, "close": 35.8558, "volume": 1549.74, "close_time": 1661018399999}, {"open_time": 1661018400000, "open": 35.8121, "high": 36.0223, "low": 35.378, "close": 35.378, "volume": 3206.1, "close_time": 1661021999999}, {"open_time": 1661022000000, "open": 35.3689, "high": 35.5046, "low": 34.3984, "close": 34.4962, "volume": 5676.57, "close_time": 1661025599999}, {"open_time": 1661025600000, "open": 34.4822, "high": 35.2548, "low": 34.1575, "close": 34.4646, "volume": 3693.07, "close_time": 1661029199999}, {"open_time": 1661029200000, "open": 34.3653, "high": 35.0937, "low": 34.2122, "close": 35.0937, "volume": 2270.8, "close_time": 1661032799999}, {"open_time": 1661032800000, "open": 35.117, "high": 35.335, "low": 35.0142, "close": 35.1562, "volume": 2577.0, "close_time": 1661036399999}, {"open_time": 1661036400000, "open": 35.0795, "high": 35.3443, "low": 34.8743, "close": 35.2811, "volume": 1793.21, "close_time": 1661039999999}, {"open_time": 1661040000000, "open": 35.2926, "high": 35.6368, "low": 35.184, "close": 35.2022, "volume": 1582.06, "close_time": 1661043599999}, {"open_time": 1661043600000, "open": 35.2932, "high": 35.626, "low": 35.2371, "close": 35.5835, "volume": 399.21, "close_time": 1661047199999}, {"open_time": 1661047200000, "open": 35.587, "high": 35.6471, "low": 35.4084, "close": 35.547, "volume": 249.24, "close_time": 1661050799999}, {"open_time": 1661050800000, "open": 35.5153, "high": 35.5157, "low": 35.0349, "close": 35.0672, "volume": 1067.99, "close_time": 1661054399999}, {"open_time": 1661054400000, "open": 35.1421, "high": 35.2548, "low": 34.8759, "close": 35.0074, "volume": 816.42, "close_time": 1661057999999}, {"open_time": 1661058000000, "open": 34.9821, "high": 35.2144, "low": 34.8707, "close": 35.1745, "volume": 1137.01, "close_time": 1661061599999}, {"open_time": 1661061600000, "open": 35.2096, "high": 35.2631, "low": 34.7135, "close": 34.8217, "volume": 1648.62, "close_time": 1661065199999}, {"open_time": 1661065200000, "open": 34.7888, "high": 35.4882, "low": 34.524, "close": 35.4454, "volume": 3234.44, "close_time": 1661068799999}, {"open_time": 1661068800000, "open": 35.4412, "high": 36.1416, "low": 35.4151, "close": 35.6368, "volume": 1491.14, "close_time": 1661072399999}, {"open_time": 1661072400000, "open": 35.5445, "high": 36.2174, "low": 35.5444, "close": 36.0082, "volume": 1367.39, "close_time": 1661075999999}, {"open_time": 1661076000000, "open": 35.9284, "high": 36.1678, "low": 35.8458, "close": 35.8637, "volume": 421.55, "close_time": 1661079599999}, {"open_time": 1661079600000, "open": 35.8637, "high": 36.2567, "low": 35.8637, "close": 36.2403, "volume": 935.88, "close_time": 1661083199999}, {"open_time": 1661083200000, "open": 36.1244, "high": 36.2971, "low": 35.9284, "close": 35.9976, "volume": 416.8, "close_time": 1661086799999}, {"open_time": 1661086800000, "open": 35.9284, "high": 35.939, "low": 35.7116, "close": 35.8634, "volume": 303.3, "close_time": 1661090399999}, {"open_time": 1661090400000, "open": 35.6882, "high": 35.9615, "low": 35.6358, "close": 35.9486, "volume": 98.69, "close_time": 1661093999999}, {"open_time": 1661094000000, "open": 35.9837, "high": 36.1161, "low": 35.8412, "close": 36.0321, "volume": 130.31, "close_time": 1661097599999}, {"open_time": 1661097600000, "open": 36.0919, "high": 36.624, "low": 35.8624, "close": 36.2992, "volume": 1572.33, "close_time": 1661101199999}, {"open_time": 1661101200000, "open": 36.3453, "high": 36.5886, "low": 36.2805, "close": 36.3273, "volume": 1340.75, "close_time": 1661104799999}, {"open_time": 1661104800000, "open": 36.2864, "high": 36.4699, "low": 36.1872, "close": 36.4597, "volume": 648.47, "close_time": 1661108399999}, {"open_time": 1661108400000, "open": 36.4273, "high": 36.4765, "low": 36.284, "close": 36.4084, "volume": 419.07, "close_time": 1661111999999}, {"open_time": 1661112000000, "open": 36.4055, "high": 36.8985, "low": 36.1161, "close": 36.3971, "volume": 745.72, "close_time": 1661115599999}, {"open_time": 1661115600000, "open": 36.3882, "high": 37.0361, "low": 36.3167, "close": 36.88, "volume": 560.74, "close_time": 1661119199999}, {"open_time": 1661119200000, "open": 36.8488, "high": 36.8488, "low": 35.9678, "close": 36.8119, "volume": 781.2, "close_time": 1661122799999}, {"open_time": 1661122800000, "open": 36.5513, "high": 36.8986, "low": 36.4539, "close": 36.4817, "volume": 1106.38, "close_time": 1661126399999}, {"open_time": 1661126400000, "open": 36.4921, "high": 36.5621, "low": 36.0876, "close": 36.2895, "volume": 779.28, "close_time": 1661129999999}, {"open_time": 1661130000000, "open": 36.2923, "high": 36.4699, "low": 36.0674, "close": 36.1788, "volume": 993.32, "close_time": 1661133599999}, {"open_time": 1661133600000, "open": 36.1945, "high": 36.4604, "low": 36.182, "close": 36.3728, "volume": 618.07, "close_time": 1661137199999}, {"open_time": 1661137200000, "open": 36.3781, "high": 36.4181, "low": 36.1122, "close": 36.1231, "volume": 1955.45, "close_time": 1661140799999}, {"open_time": 1661140800000, "open": 36.1069, "high": 36.3232, "low": 35.7791, "close": 36.2182, "volume": 1395.18, "close_time": 1661144399999}, {"open_time": 1661144400000, "open": 36.2408, "high": 36.2691, "low": 36.0677, "close": 36.1483, "volume": 387.02, "close_time": 1661147999999}, {"open_time": 1661148000000, "open": 36.0444, "high": 36.0444, "low": 35.4034, "close": 35.6459, "volume": 252.26, "close_time": 1661151599999}, {"open_time": 1661151600000, "open": 35.663, "high": 35.7496, "low": 34.8366, "close": 34.8366, "volume": 954.97, "close_time": 1661155199999}, {"open_time": 1661155200000, "open": 34.9467, "high": 34.9827, "low": 33.7814, "close": 34.3973, "volume": 1909.68, "close_time": 1661158799999}, {"open_time": 1661158800000, "open": 34.2498, "high": 34.5476, "low": 34.2065, "close": 34.5093, "volume": 606.99, "close_time": 1661162399999}, {"open_time": 1661162400000, "open": 34.4419, "high": 34.8111, "low": 34.433, "close": 34.7043, "volume": 512.17, "close_time": 1661165999999}, {"open_time": 1661166000000, "open": 34.7925, "high": 34.9191, "low": 34.5463, "close": 34.5463, "volume": 654.6, "close_time": 1661169599999}, {"open_time": 1661169600000, "open": 34.7113, "high": 34.7161, "low": 34.2203, "close": 34.2986, "volume": 1399.39, "close_time": 1661173199999}, {"open_time": 1661173200000, "open": 34.3071, "high": 34.6959, "low": 33.9144, "close": 34.4759, "volume": 861.14, "close_time": 1661176799999}, {"open_time": 1661176800000, "open": 34.3499, "high": 34.6175, "low": 34.0742, "close": 34.1788, "volume": 659.58, "close_time": 1661180399999}, {"open_time": 1661180400000, "open": 34.1811, "high": 34.8549, "low": 34.152, "close": 34.8001, "volume": 656.41, "close_time": 1661183999999}, {"open_time": 1661184000000, "open": 34.8298, "high": 35.0139, "low": 34.5838, "close": 34.6635, "volume": 652.01, "close_time": 1661187599999}, {"open_time": 1661187600000, "open": 34.566, "high": 34.6087, "low": 34.4148, "close": 34.4429, "volume": 415.92, "close_time": 1661191199999}, {"open_time": 1661191200000, "open": 34.5295, "high": 34.5295, "low": 34.0059, "close": 34.2604, "volume": 2341.6, "close_time": 1661194799999}, {"open_time": 1661194800000, "open": 34.2734, "high": 34.6043, "low": 34.2518, "close": 34.6043, "volume": 1011.93, "close_time": 1661198399999}, {"open_time": 1661198400000, "open": 34.6157, "high": 35.0937, "low": 34.6157, "close": 34.7035, "volume": 1482.53, "close_time": 1661201999999}, {"open_time": 1661202000000, "open": 34.7404, "high": 34.7661, "low": 34.492, "close": 34.6467, "volume": 411.94, "close_time": 1661205599999}, {"open_time": 1661205600000, "open": 34.6604, "high": 35.0063, "low": 34.6604, "close": 34.98, "volume": 148.49, "close_time": 1661209199999}, {"open_time": 1661209200000, "open": 34.8994, "high": 35.5565, "low": 34.8994, "close": 35.4808, "volume": 713.48, "close_time": 1661212799999}, {"open_time": 1661212800000, "open": 35.4358, "high": 35.58, "low": 35.2494, "close": 35.2494, "volume": 409.85, "close_time": 1661216399999}, {"open_time": 1661216400000, "open": 35.2961, "high": 35.5565, "low": 35.2763, "close": 35.2763, "volume": 226.21, "close_time": 1661219999999}, {"open_time": 1661220000000, "open": 35.2741, "high": 35.4804, "low": 35.1224, "close": 35.4068, "volume": 430.87, "close_time": 1661223599999}, {"open_time": 1661223600000, "open": 35.4212, "high": 35.5235, "low": 35.1993, "close": 35.228, "volume": 586.31, "close_time": 1661227199999}, {"open_time": 1661227200000, "open": 35.2695, "high": 35.4021, "low": 35.2063, "close": 35.3223, "volume": 878.51, "close_time": 1661230799999}, {"open_time": 1661230800000, "open": 35.308, "high": 35.3241, "low": 34.2695, "close": 34.2792, "volume": 1350.15, "close_time": 1661234399999}, {"open_time": 1661234400000, "open": 34.2635, "high": 34.6352, "low": 34.2516, "close": 34.6084, "volume": 424.67, "close_time": 1661237999999}, {"open_time": 1661238000000, "open": 34.5282, "high": 34.9831, "low": 34.5282, "close": 34.9463, "volume": 556.7, "close_time": 1661241599999}, {"open_time": 1661241600000, "open": 34.99, "high": 35.3634, "low": 34.99, "close": 35.2474, "volume": 537.54, "close_time": 1661245199999}, {"open_time": 1661245200000, "open": 35.2984, "high": 35.5058, "low": 34.8189, "close": 35.3985, "volume": 342.33, "close_time": 1661248799999}, {"open_time": 1661248800000, "open": 35.3022, "high": 35.403, "low": 35.1339, "close": 35.297, "volume": 911.08, "close_time": 1661252399999}, {"open_time": 1661252400000, "open": 35.3275, "high": 35.7224, "low": 35.1403, "close": 35.6879, "volume": 1064.11, "close_time": 1661255999999}, {"open_time": 1661256000000, "open": 35.7337, "high": 35.8212, "low": 35.2675, "close": 35.2925, "volume": 761.0, "close_time": 1661259599999}, {"open_time": 1661259600000, "open": 35.2612, "high": 35.7578, "low": 35.1811, "close": 35.62, "volume": 1006.41, "close_time": 1661263199999}, {"open_time": 1661263200000, "open": 35.7085, "high": 36.092, "low": 35.5741, "close": 35.5741, "volume": 1745.47, "close_time": 1661266799999}, {"open_time": 1661266800000, "open": 35.5832, "high": 35.9169, "low": 35.4818, "close": 35.714, "volume": 1068.84, "close_time": 1661270399999}, {"open_time": 1661270400000, "open": 35.638, "high": 35.6405, "low": 35.3224, "close": 35.45, "volume": 847.67, "close_time": 1661273999999}, {"open_time": 1661274000000, "open": 35.4598, "high": 35.5963, "low": 35.237, "close": 35.237, "volume": 741.1, "close_time": 1661277599999}, {"open_time": 1661277600000, "open": 35.2541, "high": 35.7578, "low": 35.1993, "close": 35.4675, "volume": 800.07, "close_time": 1661281199999}, {"open_time": 1661281200000, "open": 35.4381, "high": 35.487, "low": 35.2948, "close": 35.3432, "volume": 685.4, "close_time": 1661284799999}, {"open_time": 1661284800000, "open": 35.4448, "high": 35.6951, "low": 35.3198, "close": 35.3975, "volume": 553.46, "close_time": 1661288399999}, {"open_time": 1661288400000, "open": 35.3638, "high": 35.4219, "low": 35.3638, "close": 35.4219, "volume": 85.03, "close_time": 1661291999999}, {"open_time": 1661292000000, "open": 35.4366, "high": 35.6459, "low": 35.4166, "close": 35.4591, "volume": 510.79, "close_time": 1661295599999}, {"open_time": 1661295600000, "open": 35.443, "high": 35.9017, "low": 35.443, "close": 35.6851, "volume": 758.62, "close_time": 1661299199999}, {"open_time": 1661299200000, "open": 35.6716, "high": 35.6716, "low": 34.9007, "close": 35.1493, "volume": 1166.16, "close_time": 1661302799999}, {"open_time": 1661302800000, "open": 35.1053, "high": 35.1384, "low": 34.6093, "close": 34.7125, "volume": 749.4, "close_time": 1661306399999}, {"open_time": 1661306400000, "open": 34.7228, "high": 35.0139, "low": 34.4897, "close": 34.5417, "volume": 4912.75, "close_time": 1661309999999}, {"open_time": 1661310000000, "open": 34.5263, "high": 34.6259, "low": 34.3394, "close": 34.6222, "volume": 540.8, "close_time": 1661313599999}, {"open_time": 1661313600000, "open": 34.5242, "high": 34.883, "low": 34.5061, "close": 34.8338, "volume": 1462.2, "close_time": 1661317199999}, {"open_time": 1661317200000, "open": 34.8233, "high": 35.1218, "low": 34.7891, "close": 34.96, "volume": 920.22, "close_time": 1661320799999}, {"open_time": 1661320800000, "open": 34.95, "high": 35.0937, "low": 34.742, "close": 35.0859, "volume": 2902.39, "close_time": 1661324399999}, {"open_time": 1661324400000, "open": 35.0669, "high": 35.3372, "low": 34.6435, "close": 34.8571, "volume": 1490.42, "close_time": 1661327999999}, {"open_time": 1661328000000, "open": 34.8856, "high": 35.2324, "low": 34.8831, "close": 35.0652, "volume": 1204.98, "close_time": 1661331599999}, {"open_time": 1661331600000, "open": 35.066, "high": 35.2097, "low": 35.0507, "close": 35.0954, "volume": 917.5, "close_time": 1661335199999}, {"open_time": 1661335200000, "open": 35.1113, "high": 35.2823, "low": 34.9365, "close": 34.9419, "volume": 1016.01, "close_time": 1661338799999}, {"open_time": 1661338800000, "open": 35.035, "high": 35.4376, "low": 35.035, "close": 35.4047, "volume": 1049.62, "close_time": 1661342399999}, {"open_time": 1661342400000, "open": 35.4456, "high": 35.4961, "low": 35.2741, "close": 35.3354, "volume": 955.65, "close_time": 1661345999999}, {"open_time": 1661346000000, "open": 35.4097, "high": 35.5683, "low": 35.2396, "close": 35.3228, "volume": 402.28, "close_time": 1661349599999}, {"open_time": 1661349600000, "open": 35.2232, "high": 35.5084, "low": 35.184, "close": 35.3755, "volume": 1891.92, "close_time": 1661353199999}, {"open_time": 1661353200000, "open": 35.3686, "high": 36.0834, "low": 35.342, "close": 36.0554, "volume": 2284.51, "close_time": 1661356799999}, {"open_time": 1661356800000, "open": 36.0607, "high": 36.4302, "low": 35.8892, "close": 35.8892, "volume": 965.54, "close_time": 1661360399999}, {"open_time": 1661360400000, "open": 35.8904, "high": 35.9181, "low": 35.6677, "close": 35.767, "volume": 1660.68, "close_time": 1661363999999}, {"open_time": 1661364000000, "open": 35.8452, "high": 35.9365, "low": 35.8136, "close": 35.8136, "volume": 1012.5, "close_time": 1661367599999}, {"open_time": 1661367600000, "open": 35.8402, "high": 36.2567, "low": 35.8402, "close": 35.8412, "volume": 966.6, "close_time": 1661371199999}, {"open_time": 1661371200000, "open": 35.8466, "high": 36.0609, "low": 35.7025, "close": 35.9861, "volume": 677.04, "close_time": 1661374799999}, {"open_time": 1661374800000, "open": 35.9615, "high": 36.0205, "low": 35.6626, "close": 35.6626, "volume": 257.92, "close_time": 1661378399999}, {"open_time": 1661378400000, "open": 35.781, "high": 35.781, "low": 35.3926, "close": 35.4316, "volume": 2457.31, "close_time": 1661381999999}, {"open_time": 1661382000000, "open": 35.3936, "high": 35.5343, "low": 34.8875, "close": 34.9024, "volume": 1177.99, "close_time": 1661385599999}, {"open_time": 1661385600000, "open": 34.8801, "high": 35.3723, "low": 34.8801, "close": 35.28, "volume": 809.59, "close_time": 1661389199999}, {"open_time": 1661389200000, "open": 35.2855, "high": 35.58, "low": 35.2197, "close": 35.576, "volume": 1777.03, "close_time": 1661392799999}, {"open_time": 1661392800000, "open": 35.4174, "high": 35.5337, "low": 35.3243, "close": 35.4713, "volume": 516.89, "close_time": 1661396399999}, {"open_time": 1661396400000, "open": 35.5053, "high": 35.665, "low": 35.1403, "close": 35.2378, "volume": 1399.71, "close_time": 1661399999999}, {"open_time": 1661400000000, "open": 35.2853, "high": 35.4961, "low": 35.2853, "close": 35.4862, "volume": 879.97, "close_time": 1661403599999}, {"open_time": 1661403600000, "open": 35.4776, "high": 35.6504, "low": 35.4356, "close": 35.6251, "volume": 487.49, "close_time": 1661407199999}, {"open_time": 1661407200000, "open": 35.663, "high": 36.1859, "low": 35.6227, "close": 36.1545, "volume": 1601.16, "close_time": 1661410799999}, {"open_time": 1661410800000, "open": 36.1184, "high": 36.2846, "low": 35.9371, "close": 36.2846, "volume": 1715.43, "close_time": 1661414399999}, {"open_time": 1661414400000, "open": 36.2846, "high": 36.3702, "low": 36.1578, "close": 36.1947, "volume": 355.07, "close_time": 1661417999999}, {"open_time": 1661418000000, "open": 36.193, "high": 36.1972, "low": 35.9677, "close": 36.1076, "volume": 613.15, "close_time": 1661421599999}, {"open_time": 1661421600000, "open": 36.0999, "high": 36.2015, "low": 36.0249, "close": 36.0256, "volume": 804.69, "close_time": 1661425199999}, {"open_time": 1661425200000, "open": 36.0092, "high": 36.3201, "low": 35.979, "close": 36.3025, "volume": 653.24, "close_time": 1661428799999}, {"open_time": 1661428800000, "open": 36.3458, "high": 36.4815, "low": 35.8412, "close": 35.9315, "volume": 957.23, "close_time": 1661432399999}, {"open_time": 1661432400000, "open": 35.9087, "high": 36.2006, "low": 35.7775, "close": 36.2006, "volume": 421.75, "close_time": 1661435999999}, {"open_time": 1661436000000, "open": 36.2091, "high": 36.3808, "low": 35.9704, "close": 36.0318, "volume": 424.42, "close_time": 1661439599999}, {"open_time": 1661439600000, "open": 36.0527, "high": 36.0623, "low": 35.3982, "close": 35.7496, "volume": 2545.44, "close_time": 1661443199999}, {"open_time": 1661443200000, "open": 35.6128, "high": 35.6927, "low": 35.4809, "close": 35.5047, "volume": 542.24, "close_time": 1661446799999}, {"open_time": 1661446800000, "open": 35.5304, "high": 35.8509, "low": 35.5304, "close": 35.7331, "volume": 1672.76, "close_time": 1661450399999}, {"open_time": 1661450400000, "open": 35.7264, "high": 35.7461, "low": 35.5079, "close": 35.5476, "volume": 787.04, "close_time": 1661453999999}, {"open_time": 1661454000000, "open": 35.5851, "high": 35.7958, "low": 35.568, "close": 35.7958, "volume": 286.56, "close_time": 1661457599999}, {"open_time": 1661457600000, "open": 35.781, "high": 35.9365, "low": 35.6884, "close": 35.9224, "volume": 257.14, "close_time": 1661461199999}, {"open_time": 1661461200000, "open": 35.9503, "high": 35.9615, "low": 35.5348, "close": 35.5348, "volume": 256.77, "close_time": 1661464799999}, {"open_time": 1661464800000, "open": 35.5879, "high": 35.6275, "low": 35.044, "close": 35.2878, "volume": 2407.44, "close_time": 1661468399999}, {"open_time": 1661468400000, "open": 35.2861, "high": 35.3443, "low": 35.065, "close": 35.2849, "volume": 361.33, "close_time": 1661471999999}, {"open_time": 1661472000000, "open": 35.2332, "high": 35.2546, "low": 34.5514, "close": 34.863, "volume": 1639.59, "close_time": 1661475599999}, {"open_time": 1661475600000, "open": 34.8942, "high": 35.0919, "low": 34.8942, "close": 35.0919, "volume": 562.76, "close_time": 1661479199999}, {"open_time": 1661479200000, "open": 35.0891, "high": 35.2269, "low": 35.0163, "close": 35.2269, "volume": 216.62, "close_time": 1661482799999}, {"open_time": 1661482800000, "open": 35.2324, "high": 35.2433, "low": 35.1264, "close": 35.1838, "volume": 198.86, "close_time": 1661486399999}, {"open_time": 1661486400000, "open": 35.1812, "high": 35.2647, "low": 35.0098, "close": 35.1364, "volume": 171.13, "close_time": 1661489999999}, {"open_time": 1661490000000, "open": 35.1363, "high": 35.2015, "low": 34.4406, "close": 34.6264, "volume": 5850.96, "close_time": 1661493599999}, {"open_time": 1661493600000, "open": 34.6146, "high": 34.8617, "low": 34.6102, "close": 34.7253, "volume": 487.35, "close_time": 1661497199999}, {"open_time": 1661497200000, "open": 34.7201, "high": 34.7573, "low": 34.3999, "close": 34.69, "volume": 2186.9, "close_time": 1661500799999}, {"open_time": 1661500800000, "open": 34.6564, "high": 34.7573, "low": 34.5518, "close": 34.5855, "volume": 740.28, "close_time": 1661504399999}, {"open_time": 1661504400000, "open": 34.6067, "high": 34.7698, "low": 34.6067, "close": 34.7332, "volume": 328.57, "close_time": 1661507999999}, {"open_time": 1661508000000, "open": 34.703, "high": 34.757, "low": 34.4703, "close": 34.5492, "volume": 560.53, "close_time": 1661511599999}, {"open_time": 1661511600000, "open": 34.5591, "high": 34.5765, "low": 33.8987, "close": 34.2445, "volume": 1879.15, "close_time": 1661515199999}, {"open_time": 1661515200000, "open": 34.1115, "high": 35.1023, "low": 34.0881, "close": 35.0968, "volume": 2010.14, "close_time": 1661518799999}, {"open_time": 1661518800000, "open": 35.12, "high": 35.7835, "low": 34.9809, "close": 35.3528, "volume": 2049.03, "close_time": 1661522399999}, {"open_time": 1661522400000, "open": 35.2865, "high": 35.4961, "low": 34.0741, "close": 34.1883, "volume": 4014.74, "close_time": 1661525999999}, {"open_time": 1661526000000, "open": 34.0661, "high": 34.1842, "low": 33.0144, "close": 33.255, "volume": 6756.28, "close_time": 1661529599999}, {"open_time": 1661529600000, "open": 33.2627, "high": 33.386, "low": 32.786, "close": 33.171, "volume": 1708.01, "close_time": 1661533199999}, {"open_time": 1661533200000, "open": 33.1785, "high": 33.2594, "low": 33.0448, "close": 33.2594, "volume": 268.0, "close_time": 1661536799999}, {"open_time": 1661536800000, "open": 33.1179, "high": 33.1875, "low": 32.5686, "close": 32.9442, "volume": 4265.4, "close_time": 1661540399999}, {"open_time": 1661540400000, "open": 32.9354, "high": 33.0321, "low": 32.7108, "close": 32.9711, "volume": 3615.55, "close_time": 1661543999999}, {"open_time": 1661544000000, "open": 32.92, "high": 33.151, "low": 32.9175, "close": 33.0153, "volume": 1523.21, "close_time": 1661547599999}, {"open_time": 1661547600000, "open": 33.0233, "high": 33.1216, "low": 32.4313, "close": 32.8198, "volume": 1117.91, "close_time": 1661551199999}, {"open_time": 1661551200000, "open": 32.768, "high": 32.8852, "low": 32.0, "close": 32.3446, "volume": 3108.71, "close_time": 1661554799999}, {"open_time": 1661554800000, "open": 32.3406, "high": 32.3408, "low": 31.3294, "close": 31.7538, "volume": 1721.83, "close_time": 1661558399999}, {"open_time": 1661558400000, "open": 31.731, "high": 32.0242, "low": 31.587, "close": 31.8909, "volume": 630.24, "close_time": 1661561999999}, {"open_time": 1661562000000, "open": 31.8411, "high": 31.946, "low": 31.7486, "close": 31.9184, "volume": 935.75, "close_time": 1661565599999}, {"open_time": 1661565600000, "open": 31.9533, "high": 31.9563, "low": 31.5816, "close": 31.8552, "volume": 1515.76, "close_time": 1661569199999}, {"open_time": 1661569200000, "open": 31.781, "high": 31.9537, "low": 31.7759, "close": 31.8684, "volume": 624.97, "close_time": 1661572799999}, {"open_time": 1661572800000, "open": 31.911, "high": 31.9783, "low": 31.7294, "close": 31.7681, "volume": 1089.32, "close_time": 1661576399999}, {"open_time": 1661576400000, "open": 31.7488, "high": 31.7681, "low": 31.1584, "close": 31.5555, "volume": 2780.49, "close_time": 1661579999999}, {"open_time": 1661580000000, "open": 31.6372, "high": 31.8838, "low": 31.5773, "close": 31.7935, "volume": 1007.35, "close_time": 1661583599999}, {"open_time": 1661583600000, "open": 31.7867, "high": 32.23, "low": 31.6841, "close": 32.23, "volume": 1346.62, "close_time": 1661587199999}, {"open_time": 1661587200000, "open": 32.123, "high": 32.1541, "low": 31.937, "close": 32.0419, "volume": 1927.95, "close_time": 1661590799999}, {"open_time": 1661590800000, "open": 32.0123, "high": 32.0448, "low": 31.8016, "close": 31.9397, "volume": 2795.09, "close_time": 1661594399999}, {"open_time": 1661594400000, "open": 31.8612, "high": 32.045, "low": 31.8612, "close": 31.945, "volume": 1731.69, "close_time": 1661597999999}, {"open_time": 1661598000000, "open": 31.9173, "high": 32.0501, "low": 31.8372, "close": 31.9934, "volume": 2148.56, "close_time": 1661601599999}, {"open_time": 1661601600000, "open": 32.0071, "high": 32.0519, "low": 31.8996, "close": 31.9273, "volume": 766.01, "close_time": 1661605199999}, {"open_time": 1661605200000, "open": 31.9216, "high": 32.0194, "low": 31.6781, "close": 31.9601, "volume": 1253.8, "close_time": 1661608799999}, {"open_time": 1661608800000, "open": 31.8407, "high": 31.9015, "low": 31.5913, "close": 31.5913, "volume": 881.89, "close_time": 1661612399999}, {"open_time": 1661612400000, "open": 31.5816, "high": 31.748, "low": 31.0689, "close": 31.4336, "volume": 4297.04, "close_time": 1661615999999}, {"open_time": 1661616000000, "open": 31.3231, "high": 31.3731, "low": 30.8961, "close": 31.288, "volume": 4350.83, "close_time": 1661619599999}, {"open_time": 1661619600000, "open": 31.2397, "high": 31.4105, "low": 31.1576, "close": 31.1576, "volume": 1322.25, "close_time": 1661623199999}, {"open_time": 1661623200000, "open": 31.2121, "high": 31.2336, "low": 31.0521, "close": 31.0521, "volume": 398.66, "close_time": 1661626799999}, {"open_time": 1661626800000, "open": 31.0371, "high": 31.3771, "low": 31.0207, "close": 31.337, "volume": 634.05, "close_time": 1661630399999}, {"open_time": 1661630400000, "open": 31.3332, "high": 31.4105, "low": 31.1928, "close": 31.4105, "volume": 242.72, "close_time": 1661633999999}, {"open_time": 1661634000000, "open": 31.4237, "high": 31.4647, "low": 31.1576, "close": 31.1576, "volume": 358.75, "close_time": 1661637599999}, {"open_time": 1661637600000, "open": 31.1405, "high": 31.6552, "low": 31.0738, "close": 31.4236, "volume": 574.85, "close_time": 1661641199999}, {"open_time": 1661641200000, "open": 31.3523, "high": 31.6548, "low": 31.3476, "close": 31.5902, "volume": 451.44, "close_time": 1661644799999}, {"open_time": 1661644800000, "open": 31.4916, "high": 31.587, "low": 31.189, "close": 31.3756, "volume": 773.28, "close_time": 1661648399999}, {"open_time": 1661648400000, "open": 31.3756, "high": 31.6443, "low": 31.3225, "close": 31.5755, "volume": 464.01, "close_time": 1661651999999}, {"open_time": 1661652000000, "open": 31.5588, "high": 31.7796, "low": 31.5043, "close": 31.5146, "volume": 634.03, "close_time": 1661655599999}, {"open_time": 1661655600000, "open": 31.4878, "high": 31.6273, "low": 31.3793, "close": 31.4166, "volume": 666.68, "close_time": 1661659199999}, {"open_time": 1661659200000, "open": 31.3834, "high": 31.4553, "low": 31.279, "close": 31.4553, "volume": 260.23, "close_time": 1661662799999}, {"open_time": 1661662800000, "open": 31.4483, "high": 31.6175, "low": 31.3398, "close": 31.6175, "volume": 576.5, "close_time": 1661666399999}, {"open_time": 1661666400000, "open": 31.605, "high": 31.6872, "low": 31.5838, "close": 31.5843, "volume": 195.55, "close_time": 1661669999999}, {"open_time": 1661670000000, "open": 31.6248, "high": 31.8618, "low": 31.6248, "close": 31.7914, "volume": 324.88, "close_time": 1661673599999}, {"open_time": 1661673600000, "open": 31.8032, "high": 31.9191, "low": 31.5816, "close": 31.65, "volume": 1132.37, "close_time": 1661677199999}, {"open_time": 1661677200000, "open": 31.6159, "high": 31.7133, "low": 31.6159, "close": 31.708, "volume": 158.76, "close_time": 1661680799999}, {"open_time": 1661680800000, "open": 31.701, "high": 32.0242, "low": 31.5538, "close": 31.7542, "volume": 1688.96, "close_time": 1661684399999}, {"open_time": 1661684400000, "open": 31.7816, "high": 31.8876, "low": 31.5913, "close": 31.7283, "volume": 733.06, "close_time": 1661687999999}, {"open_time": 1661688000000, "open": 31.7932, "high": 31.9037, "low": 31.5816, "close": 31.6109, "volume": 1386.81, "close_time": 1661691599999}, {"open_time": 1661691600000, "open": 31.5539, "high": 31.6793, "low": 31.5372, "close": 31.6337, "volume": 178.33, "close_time": 1661695199999}, {"open_time": 1661695200000, "open": 31.6049, "high": 31.7271, "low": 31.2484, "close": 31.5048, "volume": 398.58, "close_time": 1661698799999}, {"open_time": 1661698800000, "open": 31.6255, "high": 31.8838, "low": 31.5904, "close": 31.8248, "volume": 661.92, "close_time": 1661702399999}, {"open_time": 1661702400000, "open": 31.8648, "high": 32.1842, "low": 31.7697, "close": 31.7793, "volume": 853.17, "close_time": 1661705999999}, {"open_time": 1661706000000, "open": 31.75, "high": 31.9722, "low": 31.7316, "close": 31.8552, "volume": 556.5, "close_time": 1661709599999}, {"open_time": 1661709600000, "open": 31.8529, "high": 31.9624, "low": 31.8255, "close": 31.8665, "volume": 256.95, "close_time": 1661713199999}, {"open_time": 1661713200000, "open": 31.8734, "high": 31.9489, "low": 31.6799, "close": 31.7244, "volume": 365.17, "close_time": 1661716799999}, {"open_time": 1661716800000, "open": 31.7643, "high": 31.881, "low": 31.7253, "close": 31.8326, "volume": 417.61, "close_time": 1661720399999}, {"open_time": 1661720400000, "open": 31.792, "high": 31.8558, "low": 31.4348, "close": 31.5163, "volume": 272.49, "close_time": 1661723999999}, {"open_time": 1661724000000, "open": 31.5497, "high": 31.6443, "low": 31.2484, "close": 31.3236, "volume": 1746.12, "close_time": 1661727599999}, {"open_time": 1661727600000, "open": 31.2433, "high": 31.2433, "low": 30.2151, "close": 30.459, "volume": 3296.8, "close_time": 1661731199999}, {"open_time": 1661731200000, "open": 30.4562, "high": 30.573, "low": 30.0171, "close": 30.1802, "volume": 2826.34, "close_time": 1661734799999}, {"open_time": 1661734800000, "open": 30.1773, "high": 30.3332, "low": 30.1014, "close": 30.3332, "volume": 578.13, "close_time": 1661738399999}, {"open_time": 1661738400000, "open": 30.3406, "high": 30.6591, "low": 30.3406, "close": 30.5407, "volume": 862.83, "close_time": 1661741999999}, {"open_time": 1661742000000, "open": 30.5018, "high": 30.9519, "low": 30.5018, "close": 30.6946, "volume": 3471.25, "close_time": 1661745599999}, {"open_time": 1661745600000, "open": 30.7211, "high": 30.7815, "low": 30.4542, "close": 30.4542, "volume": 1514.47, "close_time": 1661749199999}, {"open_time": 1661749200000, "open": 30.463, "high": 30.5726, "low": 30.1466, "close": 30.1466, "volume": 1879.34, "close_time": 1661752799999}, {"open_time": 1661752800000, "open": 30.2424, "high": 30.5366, "low": 30.2355, "close": 30.506, "volume": 892.25, "close_time": 1661756399999}, {"open_time": 1661756400000, "open": 30.5124, "high": 30.664, "low": 30.4239, "close": 30.5634, "volume": 1023.27, "close_time": 1661759999999}, {"open_time": 1661760000000, "open": 30.5409, "high": 30.6276, "low": 30.3605, "close": 30.3849, "volume": 1809.56, "close_time": 1661763599999}, {"open_time": 1661763600000, "open": 30.38, "high": 30.7652, "low": 30.3564, "close": 30.7122, "volume": 1779.98, "close_time": 1661767199999}, {"open_time": 1661767200000, "open": 30.7122, "high": 30.7474, "low": 30.5783, "close": 30.6928, "volume": 1541.05, "close_time": 1661770799999}, {"open_time": 1661770800000, "open": 30.6737, "high": 30.7124, "low": 30.5747, "close": 30.6611, "volume": 762.4, "close_time": 1661774399999}, {"open_time": 1661774400000, "open": 30.6668, "high": 31.5675, "low": 30.6668, "close": 31.1262, "volume": 2260.64, "close_time": 1661777999999}, {"open_time": 1661778000000, "open": 31.0654, "high": 31.7396, "low": 31.0654, "close": 31.6098, "volume": 3818.39, "close_time": 1661781599999}, {"open_time": 1661781600000, "open": 31.6429, "high": 32.2914, "low": 31.6256, "close": 31.647, "volume": 3940.82, "close_time": 1661785199999}, {"open_time": 1661785200000, "open": 31.7349, "high": 32.0809, "low": 31.6983, "close": 31.7815, "volume": 2806.25, "close_time": 1661788799999}, {"open_time": 1661788800000, "open": 31.7894, "high": 31.8875, "low": 31.6497, "close": 31.7812, "volume": 3040.3, "close_time": 1661792399999}, {"open_time": 1661792400000, "open": 31.8212, "high": 31.8424, "low": 31.5816, "close": 31.8328, "volume": 3174.55, "close_time": 1661795999999}, {"open_time": 1661796000000, "open": 31.7969, "high": 31.7969, "low": 31.4939, "close": 31.6518, "volume": 3054.38, "close_time": 1661799599999}, {"open_time": 1661799600000, "open": 31.6421, "high": 31.7064, "low": 31.4439, "close": 31.5481, "volume": 2897.99, "close_time": 1661803199999}, {"open_time": 1661803200000, "open": 31.5058, "high": 31.9558, "low": 31.4882, "close": 31.9558, "volume": 1456.8, "close_time": 1661806799999}, {"open_time": 1661806800000, "open": 31.8872, "high": 32.0124, "low": 31.8419, "close": 32.0035, "volume": 347.44, "close_time": 1661810399999}, {"open_time": 1661810400000, "open": 31.9986, "high": 32.1287, "low": 31.9423, "close": 32.0131, "volume": 724.26, "close_time": 1661813999999}, {"open_time": 1661814000000, "open": 32.0792, "high": 32.6709, "low": 31.9795, "close": 32.419, "volume": 2605.55, "close_time": 1661817599999}, {"open_time": 1661817600000, "open": 32.4076, "high": 32.4927, "low": 32.0828, "close": 32.3198, "volume": 2837.95, "close_time": 1661821199999}, {"open_time": 1661821200000, "open": 32.3219, "high": 32.3449, "low": 31.9484, "close": 31.9951, "volume": 2075.09, "close_time": 1661824799999}, {"open_time": 1661824800000, "open": 31.9687, "high": 32.1301, "low": 31.8687, "close": 32.1162, "volume": 1197.82, "close_time": 1661828399999}, {"open_time": 1661828400000, "open": 32.108, "high": 32.3314, "low": 32.0725, "close": 32.3228, "volume": 1048.64, "close_time": 1661831999999}, {"open_time": 1661832000000, "open": 32.333, "high": 33.0075, "low": 32.3212, "close": 32.7862, "volume": 2282.07, "close_time": 1661835599999}, {"open_time": 1661835600000, "open": 32.7891, "high": 32.8167, "low": 32.6038, "close": 32.6622, "volume": 800.74, "close_time": 1661839199999}, {"open_time": 1661839200000, "open": 32.6528, "high": 32.7121, "low": 32.5944, "close": 32.6343, "volume": 769.59, "close_time": 1661842799999}, {"open_time": 1661842800000, "open": 32.6249, "high": 33.0409, "low": 32.6249, "close": 32.7439, "volume": 863.88, "close_time": 1661846399999}, {"open_time": 1661846400000, "open": 32.7446, "high": 32.9892, "low": 32.7446, "close": 32.7885, "volume": 523.02, "close_time": 1661849999999}, {"open_time": 1661850000000, "open": 32.7909, "high": 32.9381, "low": 32.7453, "close": 32.9381, "volume": 617.8, "close_time": 1661853599999}, {"open_time": 1661853600000, "open": 32.9022, "high": 33.143, "low": 32.6355, "close": 32.686, "volume": 836.72, "close_time": 1661857199999}, {"open_time": 1661857200000, "open": 32.7462, "high": 32.7914, "low": 32.616, "close": 32.7275, "volume": 734.22, "close_time": 1661860799999}, {"open_time": 1661860800000, "open": 32.8296, "high": 32.8576, "low": 32.2378, "close": 32.4991, "volume": 1126.83, "close_time": 1661864399999}, {"open_time": 1661864400000, "open": 32.5133, "high": 32.6653, "low": 32.2993, "close": 32.3308, "volume": 1617.37, "close_time": 1661867999999}, {"open_time": 1661868000000, "open": 32.3801, "high": 32.3825, "low": 31.1164, "close": 31.2955, "volume": 3326.86, "close_time": 1661871599999}, {"open_time": 1661871600000, "open": 31.3016, "high": 31.3016, "low": 30.9388, "close": 31.2279, "volume": 1136.18, "close_time": 1661875199999}, {"open_time": 1661875200000, "open": 31.2282, "high": 31.4509, "low": 30.6537, "close": 30.8755, "volume": 2332.53, "close_time": 1661878799999}, {"open_time": 1661878800000, "open": 30.8744, "high": 30.9879, "low": 30.7288, "close": 30.9514, "volume": 1081.12, "close_time": 1661882399999}, {"open_time": 1661882400000, "open": 30.9718, "high": 31.2129, "low": 30.9718, "close": 31.1981, "volume": 2774.47, "close_time": 1661885999999}, {"open_time": 1661886000000, "open": 31.2198, "high": 32.0053, "low": 31.2198, "close": 31.4871, "volume": 2406.01, "close_time": 1661889599999}, {"open_time": 1661889600000, "open": 31.5633, "high": 32.1, "low": 31.4503, "close": 31.7697, "volume": 1412.82, "close_time": 1661893199999}, {"open_time": 1661893200000, "open": 31.75, "high": 31.8077, "low": 31.3225, "close": 31.5901, "volume": 299.21, "close_time": 1661896799999}, {"open_time": 1661896800000, "open": 31.53, "high": 31.8328, "low": 31.4444, "close": 31.7851, "volume": 1228.24, "close_time": 1661900399999}, {"open_time": 1661900400000, "open": 31.8091, "high": 31.8091, "low": 31.3476, "close": 31.4272, "volume": 1654.69, "close_time": 1661903999999}, {"open_time": 1661904000000, "open": 31.5179, "high": 31.9035, "low": 31.475, "close": 31.8681, "volume": 773.59, "close_time": 1661907599999}, {"open_time": 1661907600000, "open": 31.7966, "high": 32.2033, "low": 31.7468, "close": 32.035, "volume": 2200.46, "close_time": 1661911199999}, {"open_time": 1661911200000, "open": 31.9932, "high": 32.526, "low": 31.9932, "close": 32.3375, "volume": 1688.45, "close_time": 1661914799999}, {"open_time": 1661914800000, "open": 32.3583, "high": 32.6386, "low": 32.2631, "close": 32.4182, "volume": 1356.21, "close_time": 1661918399999}, {"open_time": 1661918400000, "open": 32.46, "high": 32.5122, "low": 32.327, "close": 32.425, "volume": 654.15, "close_time": 1661921999999}, {"open_time": 1661922000000, "open": 32.4681, "high": 32.6334, "low": 32.4196, "close": 32.5439, "volume": 869.56, "close_time": 1661925599999}, {"open_time": 1661925600000, "open": 32.5904, "high": 32.852, "low": 32.1941, "close": 32.3366, "volume": 1377.56, "close_time": 1661929199999}, {"open_time": 1661929200000, "open": 32.3369, "high": 32.4799, "low": 32.2542, "close": 32.3305, "volume": 748.13, "close_time": 1661932799999}, {"open_time": 1661932800000, "open": 32.3945, "high": 32.5278, "low": 31.947, "close": 32.2703, "volume": 1332.24, "close_time": 1661936399999}, {"open_time": 1661936400000, "open": 32.1994, "high": 32.3115, "low": 32.0709, "close": 32.1733, "volume": 836.93, "close_time": 1661939999999}, {"open_time": 1661940000000, "open": 32.1688, "high": 32.8203, "low": 32.1185, "close": 32.6198, "volume": 465.37, "close_time": 1661943599999}, {"open_time": 1661943600000, "open": 32.6198, "high": 32.6447, "low": 32.4607, "close": 32.5736, "volume": 527.91, "close_time": 1661947199999}, {"open_time": 1661947200000, "open": 32.6102, "high": 32.7922, "low": 32.414, "close": 32.7136, "volume": 1110.4, "close_time": 1661950799999}, {"open_time": 1661950800000, "open": 32.6974, "high": 32.9445, "low": 32.4607, "close": 32.623, "volume": 1268.79, "close_time": 1661954399999}, {"open_time": 1661954400000, "open": 32.6038, "high": 32.6442, "low": 32.1728, "close": 32.1895, "volume": 849.26, "close_time": 1661957999999}, {"open_time": 1661958000000, "open": 32.1541, "high": 32.1541, "low": 31.5816, "close": 31.92, "volume": 1275.54, "close_time": 1661961599999}, {"open_time": 1661961600000, "open": 31.9415, "high": 31.9626, "low": 31.748, "close": 31.769, "volume": 1135.16, "close_time": 1661965199999}, {"open_time": 1661965200000, "open": 31.745, "high": 31.9722, "low": 31.467, "close": 31.6591, "volume": 1046.24, "close_time": 1661968799999}, {"open_time": 1661968800000, "open": 31.6548, "high": 31.7872, "low": 31.6333, "close": 31.674, "volume": 1036.88, "close_time": 1661972399999}, {"open_time": 1661972400000, "open": 31.6961, "high": 32.3449, "low": 31.6575, "close": 32.1001, "volume": 1581.42, "close_time": 1661975999999}, {"open_time": 1661976000000, "open": 32.1381, "high": 32.1555, "low": 32.016, "close": 32.1442, "volume": 654.21, "close_time": 1661979599999}, {"open_time": 1661979600000, "open": 32.1847, "high": 32.3121, "low": 32.1677, "close": 32.2226, "volume": 509.32, "close_time": 1661983199999}, {"open_time": 1661983200000, "open": 32.3017, "high": 32.4556, "low": 31.8357, "close": 31.9256, "volume": 1729.11, "close_time": 1661986799999}, {"open_time": 1661986800000, "open": 31.8568, "high": 31.8568, "low": 31.1918, "close": 31.5033, "volume": 2189.2, "close_time": 1661990399999}, {"open_time": 1661990400000, "open": 31.4778, "high": 31.7666, "low": 31.1327, "close": 31.4852, "volume": 1758.45, "close_time": 1661993999999}, {"open_time": 1661994000000, "open": 31.4771, "high": 31.6321, "low": 31.3667, "close": 31.5115, "volume": 888.68, "close_time": 1661997599999}, {"open_time": 1661997600000, "open": 31.5229, "high": 31.6566, "low": 31.3476, "close": 31.419, "volume": 2026.75, "close_time": 1662001199999}, {"open_time": 1662001200000, "open": 31.4143, "high": 31.4947, "low": 30.9997, "close": 31.2204, "volume": 1094.35, "close_time": 1662004799999}, {"open_time": 1662004800000, "open": 31.2793, "high": 31.4105, "low": 31.1358, "close": 31.385, "volume": 442.53, "close_time": 1662008399999}, {"open_time": 1662008400000, "open": 31.3624, "high": 31.5373, "low": 31.3119, "close": 31.3236, "volume": 1463.99, "close_time": 1662011999999}, {"open_time": 1662012000000, "open": 31.3438, "high": 31.3438, "low": 31.124, "close": 31.124, "volume": 679.79, "close_time": 1662015599999}, {"open_time": 1662015600000, "open": 31.0512, "high": 31.1701, "low": 30.8319, "close": 31.0394, "volume": 802.03, "close_time": 1662019199999}, {"open_time": 1662019200000, "open": 31.1241, "high": 31.1241, "low": 30.865, "close": 31.067, "volume": 195.76, "close_time": 1662022799999}, {"open_time": 1662022800000, "open": 31.081, "high": 31.2543, "low": 30.9698, "close": 31.2031, "volume": 1350.94, "close_time": 1662026399999}, {"open_time": 1662026400000, "open": 31.224, "high": 31.3829, "low": 31.1664, "close": 31.3829, "volume": 673.04, "close_time": 1662029999999}, {"open_time": 1662030000000, "open": 31.3717, "high": 31.5675, "low": 31.311, "close": 31.4802, "volume": 1082.21, "close_time": 1662033599999}, {"open_time": 1662033600000, "open": 31.4712, "high": 31.4731, "low": 31.05, "close": 31.2686, "volume": 857.36, "close_time": 1662037199999}, {"open_time": 1662037200000, "open": 31.2376, "high": 31.3418, "low": 31.0367, "close": 31.1366, "volume": 1570.78, "close_time": 1662040799999}, {"open_time": 1662040800000, "open": 31.1366, "high": 31.1399, "low": 30.4682, "close": 30.6002, "volume": 4540.31, "close_time": 1662044399999}, {"open_time": 1662044400000, "open": 30.6003, "high": 30.9994, "low": 30.551, "close": 30.714, "volume": 1296.22, "close_time": 1662047999999}, {"open_time": 1662048000000, "open": 30.7739, "high": 30.8189, "low": 30.4965, "close": 30.6431, "volume": 1124.38, "close_time": 1662051599999}, {"open_time": 1662051600000, "open": 30.6763, "high": 31.0876, "low": 30.6763, "close": 30.7466, "volume": 688.4, "close_time": 1662055199999}, {"open_time": 1662055200000, "open": 30.793, "high": 31.067, "low": 30.7288, "close": 30.8163, "volume": 766.61, "close_time": 1662058799999}, {"open_time": 1662058800000, "open": 30.8818, "high": 31.067, "low": 30.8723, "close": 31.0607, "volume": 877.7, "close_time": 1662062399999}, {"open_time": 1662062400000, "open": 31.0807, "high": 31.4379, "low": 31.0731, "close": 31.4379, "volume": 1531.8, "close_time": 1662065999999}, {"open_time": 1662066000000, "open": 31.4517, "high": 31.531, "low": 31.285, "close": 31.4499, "volume": 190.55, "close_time": 1662069599999}, {"open_time": 1662069600000, "open": 31.4594, "high": 31.7396, "low": 31.425, "close": 31.4719, "volume": 1214.71, "close_time": 1662073199999}, {"open_time": 1662073200000, "open": 31.4987, "high": 31.6, "low": 31.4273, "close": 31.5979, "volume": 795.33, "close_time": 1662076799999}, {"open_time": 1662076800000, "open": 31.6028, "high": 31.6409, "low": 31.32, "close": 31.4627, "volume": 884.83, "close_time": 1662080399999}, {"open_time": 1662080400000, "open": 31.5143, "high": 31.5143, "low": 31.3454, "close": 31.3779, "volume": 334.38, "close_time": 1662083999999}, {"open_time": 1662084000000, "open": 31.3739, "high": 31.4485, "low": 31.124, "close": 31.2726, "volume": 332.48, "close_time": 1662087599999}, {"open_time": 1662087600000, "open": 31.2958, "high": 31.7983, "low": 31.2958, "close": 31.6171, "volume": 890.85, "close_time": 1662091199999}, {"open_time": 1662091200000, "open": 31.6051, "high": 31.9397, "low": 31.5859, "close": 31.6223, "volume": 857.35, "close_time": 1662094799999}, {"open_time": 1662094800000, "open": 31.6432, "high": 31.7879, "low": 31.5213, "close": 31.5942, "volume": 1192.05, "close_time": 1662098399999}, {"open_time": 1662098400000, "open": 31.5048, "high": 31.5772, "low": 31.4504, "close": 31.5604, "volume": 716.99, "close_time": 1662101999999}, {"open_time": 1662102000000, "open": 31.5905, "high": 31.643, "low": 31.509, "close": 31.643, "volume": 579.78, "close_time": 1662105599999}, {"open_time": 1662105600000, "open": 31.6479, "high": 31.6479, "low": 31.4348, "close": 31.5441, "volume": 352.02, "close_time": 1662109199999}, {"open_time": 1662109200000, "open": 31.5468, "high": 31.5476, "low": 31.4653, "close": 31.5201, "volume": 228.33, "close_time": 1662112799999}, {"open_time": 1662112800000, "open": 31.5561, "high": 31.6976, "low": 31.4032, "close": 31.4494, "volume": 425.8, "close_time": 1662116399999}, {"open_time": 1662116400000, "open": 31.4474, "high": 31.5675, "low": 31.2507, "close": 31.5675, "volume": 576.94, "close_time": 1662119999999}, {"open_time": 1662120000000, "open": 31.5952, "high": 32.2071, "low": 31.4776, "close": 31.9527, "volume": 4206.59, "close_time": 1662123599999}, {"open_time": 1662123600000, "open": 32.0106, "high": 32.2914, "low": 31.9955, "close": 32.0059, "volume": 1404.65, "close_time": 1662127199999}, {"open_time": 1662127200000, "open": 31.9956, "high": 32.3496, "low": 31.8797, "close": 32.2708, "volume": 1706.96, "close_time": 1662130799999}, {"open_time": 1662130800000, "open": 32.2854, "high": 32.3759, "low": 32.1674, "close": 32.2722, "volume": 837.73, "close_time": 1662134399999}, {"open_time": 1662134400000, "open": 32.3279, "high": 32.339, "low": 31.7486, "close": 31.795, "volume": 1257.1, "close_time": 1662137999999}, {"open_time": 1662138000000, "open": 31.7896, "high": 31.7896, "low": 31.1191, "close": 31.1876, "volume": 3519.69, "close_time": 1662141599999}, {"open_time": 1662141600000, "open": 31.1708, "high": 31.3335, "low": 30.9698, "close": 31.155, "volume": 1330.78, "close_time": 1662145199999}, {"open_time": 1662145200000, "open": 31.1334, "high": 31.235, "low": 30.7929, "close": 31.067, "volume": 903.86, "close_time": 1662148799999}, {"open_time": 1662148800000, "open": 30.9993, "high": 31.1539, "low": 30.9058, "close": 31.1539, "volume": 765.71, "close_time": 1662152399999}, {"open_time": 1662152400000, "open": 31.1635, "high": 31.2362, "low": 31.1635, "close": 31.1875, "volume": 674.04, "close_time": 1662155999999}, {"open_time": 1662156000000, "open": 31.0898, "high": 31.2426, "low": 30.9698, "close": 31.2426, "volume": 120.24, "close_time": 1662159599999}, {"open_time": 1662159600000, "open": 31.1693, "high": 31.2543, "low": 31.0667, "close": 31.2543, "volume": 214.98, "close_time": 1662163199999}, {"open_time": 1662163200000, "open": 31.2184, "high": 31.2689, "low": 31.0866, "close": 31.2346, "volume": 537.59, "close_time": 1662166799999}, {"open_time": 1662166800000, "open": 31.1997, "high": 31.2038, "low": 31.0627, "close": 31.1271, "volume": 731.32, "close_time": 1662170399999}, {"open_time": 1662170400000, "open": 31.1173, "high": 31.1173, "low": 30.9698, "close": 31.0907, "volume": 157.33, "close_time": 1662173999999}, {"open_time": 1662174000000, "open": 31.0789, "high": 31.0789, "low": 30.879, "close": 30.9251, "volume": 294.97, "close_time": 1662177599999}, {"open_time": 1662177600000, "open": 30.973, "high": 31.0988, "low": 30.973, "close": 31.0988, "volume": 303.46, "close_time": 1662181199999}, {"open_time": 1662181200000, "open": 31.1865, "high": 31.2543, "low": 31.1198, "close": 31.2331, "volume": 289.27, "close_time": 1662184799999}, {"open_time": 1662184800000, "open": 31.2347, "high": 31.2347, "low": 31.0367, "close": 31.1968, "volume": 212.55, "close_time": 1662188399999}, {"open_time": 1662188400000, "open": 31.1711, "high": 31.1711, "low": 30.8066, "close": 31.0529, "volume": 343.2, "close_time": 1662191999999}, {"open_time": 1662192000000, "open": 30.9952, "high": 31.0705, "low": 30.9568, "close": 30.9568, "volume": 371.76, "close_time": 1662195599999}, {"open_time": 1662195600000, "open": 30.9561, "high": 31.0988, "low": 30.9331, "close": 31.0363, "volume": 334.27, "close_time": 1662199199999}, {"open_time": 1662199200000, "open": 31.1607, "high": 31.2069, "low": 31.0907, "close": 31.1546, "volume": 270.76, "close_time": 1662202799999}, {"open_time": 1662202800000, "open": 31.1357, "high": 31.1357, "low": 31.0087, "close": 31.0087, "volume": 550.88, "close_time": 1662206399999}, {"open_time": 1662206400000, "open": 31.0352, "high": 31.2543, "low": 31.0352, "close": 31.1596, "volume": 365.38, "close_time": 1662209999999}, {"open_time": 1662210000000, "open": 31.1322, "high": 31.1701, "low": 31.0785, "close": 31.1701, "volume": 150.51, "close_time": 1662213599999}, {"open_time": 1662213600000, "open": 31.099, "high": 31.099, "low": 31.0191, "close": 31.0876, "volume": 89.69, "close_time": 1662217199999}, {"open_time": 1662217200000, "open": 31.0969, "high": 31.1351, "low": 31.0876, "close": 31.1143, "volume": 108.08, "close_time": 1662220799999}, {"open_time": 1662220800000, "open": 31.1406, "high": 31.1757, "low": 31.0839, "close": 31.0839, "volume": 146.7, "close_time": 1662224399999}, {"open_time": 1662224400000, "open": 31.0351, "high": 31.1521, "low": 31.0351, "close": 31.1521, "volume": 86.41, "close_time": 1662227999999}, {"open_time": 1662228000000, "open": 31.1704, "high": 31.173, "low": 31.0913, "close": 31.0913, "volume": 79.89, "close_time": 1662231599999}, {"open_time": 1662231600000, "open": 31.0906, "high": 31.1911, "low": 30.8511, "close": 31.0004, "volume": 336.64, "close_time": 1662235199999}, {"open_time": 1662235200000, "open": 31.0143, "high": 31.0409, "low": 30.9533, "close": 30.9767, "volume": 212.33, "close_time": 1662238799999}, {"open_time": 1662238800000, "open": 31.0223, "high": 31.0717, "low": 30.9873, "close": 31.0717, "volume": 105.26, "close_time": 1662242399999}, {"open_time": 1662242400000, "open": 31.0561, "high": 31.221, "low": 31.0561, "close": 31.1247, "volume": 430.8, "close_time": 1662245999999}, {"open_time": 1662246000000, "open": 31.1343, "high": 31.1343, "low": 31.0355, "close": 31.0966, "volume": 114.75, "close_time": 1662249599999}, {"open_time": 1662249600000, "open": 31.1076, "high": 31.2543, "low": 31.1045, "close": 31.133, "volume": 189.53, "close_time": 1662253199999}, {"open_time": 1662253200000, "open": 31.1148, "high": 31.2723, "low": 31.1148, "close": 31.267, "volume": 125.11, "close_time": 1662256799999}, {"open_time": 1662256800000, "open": 31.2654, "high": 31.7067, "low": 31.2654, "close": 31.465, "volume": 339.81, "close_time": 1662260399999}, {"open_time": 1662260400000, "open": 31.4348, "high": 31.4348, "low": 31.3119, "close": 31.4122, "volume": 35.35, "close_time": 1662263999999}, {"open_time": 1662264000000, "open": 31.4334, "high": 31.4623, "low": 31.2618, "close": 31.3776, "volume": 221.3, "close_time": 1662267599999}, {"open_time": 1662267600000, "open": 31.4979, "high": 31.531, "low": 31.4477, "close": 31.4477, "volume": 39.18, "close_time": 1662271199999}, {"open_time": 1662271200000, "open": 31.4609, "high": 31.4943, "low": 31.2371, "close": 31.2371, "volume": 106.41, "close_time": 1662274799999}, {"open_time": 1662274800000, "open": 31.2922, "high": 31.3416, "low": 31.0816, "close": 31.0989, "volume": 228.99, "close_time": 1662278399999}, {"open_time": 1662278400000, "open": 31.0865, "high": 31.3608, "low": 31.0367, "close": 31.2796, "volume": 176.21, "close_time": 1662281999999}, {"open_time": 1662282000000, "open": 31.3757, "high": 31.5675, "low": 31.3757, "close": 31.4559, "volume": 127.69, "close_time": 1662285599999}, {"open_time": 1662285600000, "open": 31.589, "high": 31.6899, "low": 31.589, "close": 31.625, "volume": 94.02, "close_time": 1662289199999}, {"open_time": 1662289200000, "open": 31.5964, "high": 31.8549, "low": 31.5623, "close": 31.8549, "volume": 227.98, "close_time": 1662292799999}, {"open_time": 1662292800000, "open": 31.8651, "high": 32.0061, "low": 31.5548, "close": 31.7857, "volume": 484.6, "close_time": 1662296399999}, {"open_time": 1662296400000, "open": 31.8124, "high": 31.847, "low": 31.5043, "close": 31.563, "volume": 478.41, "close_time": 1662299999999}, {"open_time": 1662300000000, "open": 31.5455, "high": 31.6872, "low": 31.467, "close": 31.6872, "volume": 225.73, "close_time": 1662303599999}, {"open_time": 1662303600000, "open": 31.7067, "high": 31.8124, "low": 31.6762, "close": 31.8071, "volume": 134.39, "close_time": 1662307199999}, {"open_time": 1662307200000, "open": 31.791, "high": 31.9041, "low": 31.7373, "close": 31.8602, "volume": 274.29, "close_time": 1662310799999}, {"open_time": 1662310800000, "open": 31.8682, "high": 31.8725, "low": 31.7125, "close": 31.7537, "volume": 157.07, "close_time": 1662314399999}, {"open_time": 1662314400000, "open": 31.7303, "high": 31.8399, "low": 31.7018, "close": 31.7018, "volume": 130.75, "close_time": 1662317999999}, {"open_time": 1662318000000, "open": 31.7193, "high": 31.7549, "low": 31.6617, "close": 31.7387, "volume": 374.38, "close_time": 1662321599999}, {"open_time": 1662321600000, "open": 31.7628, "high": 32.002, "low": 31.7628, "close": 31.9467, "volume": 38.88, "close_time": 1662325199999}, {"open_time": 1662325200000, "open": 31.9875, "high": 32.2025, "low": 31.8941, "close": 32.0431, "volume": 653.89, "close_time": 1662328799999}, {"open_time": 1662328800000, "open": 32.0005, "high": 32.0116, "low": 31.8199, "close": 31.9097, "volume": 348.97, "close_time": 1662332399999}, {"open_time": 1662332400000, "open": 31.94, "high": 32.1341, "low": 31.8836, "close": 32.1341, "volume": 1011.29, "close_time": 1662335999999}, {"open_time": 1662336000000, "open": 32.1605, "high": 32.4799, "low": 32.1605, "close": 32.2228, "volume": 2839.6, "close_time": 1662339599999}, {"open_time": 1662339600000, "open": 32.2691, "high": 32.4002, "low": 32.1387, "close": 32.1566, "volume": 1044.17, "close_time": 1662343199999}, {"open_time": 1662343200000, "open": 32.1776, "high": 32.2013, "low": 32.1037, "close": 32.1756, "volume": 1597.42, "close_time": 1662346799999}, {"open_time": 1662346800000, "open": 32.1792, "high": 32.1825, "low": 32.0656, "close": 32.1105, "volume": 849.26, "close_time": 1662350399999}, {"open_time": 1662350400000, "open": 32.1129, "high": 32.1479, "low": 32.0805, "close": 32.1406, "volume": 954.84, "close_time": 1662353999999}, {"open_time": 1662354000000, "open": 32.1419, "high": 32.1459, "low": 31.4831, "close": 31.6736, "volume": 1859.58, "close_time": 1662357599999}, {"open_time": 1662357600000, "open": 31.6603, "high": 31.8693, "low": 31.6603, "close": 31.805, "volume": 732.95, "close_time": 1662361199999}, {"open_time": 1662361200000, "open": 31.8089, "high": 31.8089, "low": 31.6229, "close": 31.6649, "volume": 526.39, "close_time": 1662364799999}, {"open_time": 1662364800000, "open": 31.5947, "high": 31.6895, "low": 31.5538, "close": 31.6759, "volume": 598.21, "close_time": 1662368399999}, {"open_time": 1662368400000, "open": 31.6735, "high": 31.7286, "low": 31.567, "close": 31.6734, "volume": 586.95, "close_time": 1662371999999}, {"open_time": 1662372000000, "open": 31.6511, "high": 31.6711, "low": 31.157, "close": 31.2314, "volume": 1316.74, "close_time": 1662375599999}, {"open_time": 1662375600000, "open": 31.2139, "high": 31.3117, "low": 31.2113, "close": 31.2396, "volume": 1532.75, "close_time": 1662379199999}, {"open_time": 1662379200000, "open": 31.2511, "high": 31.4105, "low": 31.1844, "close": 31.3995, "volume": 2297.87, "close_time": 1662382799999}, {"open_time": 1662382800000, "open": 31.3995, "high": 31.5675, "low": 31.3852, "close": 31.4788, "volume": 912.25, "close_time": 1662386399999}, {"open_time": 1662386400000, "open": 31.4458, "high": 31.7593, "low": 31.4151, "close": 31.7498, "volume": 1026.58, "close_time": 1662389999999}, {"open_time": 1662390000000, "open": 31.7085, "high": 31.9144, "low": 31.7023, "close": 31.8557, "volume": 1312.41, "close_time": 1662393599999}, {"open_time": 1662393600000, "open": 31.9242, "high": 31.9722, "low": 31.7486, "close": 31.8327, "volume": 559.16, "close_time": 1662397199999}, {"open_time": 1662397200000, "open": 31.8433, "high": 32.002, "low": 31.8433, "close": 31.9115, "volume": 566.04, "close_time": 1662400799999}, {"open_time": 1662400800000, "open": 31.9013, "high": 31.9714, "low": 31.6975, "close": 31.8405, "volume": 506.56, "close_time": 1662404399999}, {"open_time": 1662404400000, "open": 31.8362, "high": 31.8471, "low": 31.7115, "close": 31.7457, "volume": 631.62, "close_time": 1662407999999}, {"open_time": 1662408000000, "open": 31.7296, "high": 31.9947, "low": 31.7296, "close": 31.9458, "volume": 719.19, "close_time": 1662411599999}, {"open_time": 1662411600000, "open": 31.9525, "high": 32.2499, "low": 31.9396, "close": 32.0855, "volume": 1316.53, "close_time": 1662415199999}, {"open_time": 1662415200000, "open": 32.0855, "high": 32.2057, "low": 31.956, "close": 32.2019, "volume": 454.13, "close_time": 1662418799999}, {"open_time": 1662418800000, "open": 32.2085, "high": 32.4298, "low": 32.0117, "close": 32.1529, "volume": 1244.61, "close_time": 1662422399999}, {"open_time": 1662422400000, "open": 32.1812, "high": 33.5635, "low": 32.1612, "close": 33.1593, "volume": 4242.49, "close_time": 1662425999999}, {"open_time": 1662426000000, "open": 33.1757, "high": 33.4722, "low": 32.54, "close": 32.54, "volume": 1657.92, "close_time": 1662429599999}, {"open_time": 1662429600000, "open": 32.586, "high": 32.8376, "low": 32.2344, "close": 32.8167, "volume": 3675.35, "close_time": 1662433199999}, {"open_time": 1662433200000, "open": 32.8247, "high": 32.8366, "low": 32.4607, "close": 32.6638, "volume": 1720.54, "close_time": 1662436799999}, {"open_time": 1662436800000, "open": 32.7769, "high": 32.8662, "low": 32.54, "close": 32.54, "volume": 653.58, "close_time": 1662440399999}, {"open_time": 1662440400000, "open": 32.5605, "high": 33.0587, "low": 32.5516, "close": 32.8596, "volume": 2502.35, "close_time": 1662443999999}, {"open_time": 1662444000000, "open": 32.922, "high": 33.1804, "low": 32.817, "close": 33.0518, "volume": 1226.17, "close_time": 1662447599999}, {"open_time": 1662447600000, "open": 33.0892, "high": 33.2188, "low": 32.8624, "close": 32.9912, "volume": 1115.66, "close_time": 1662451199999}, {"open_time": 1662451200000, "open": 32.9901, "high": 33.1064, "low": 32.8674, "close": 33.0983, "volume": 969.74, "close_time": 1662454799999}, {"open_time": 1662454800000, "open": 33.1284, "high": 33.1284, "low": 32.7667, "close": 32.9596, "volume": 356.34, "close_time": 1662458399999}, {"open_time": 1662458400000, "open": 32.9671, "high": 33.1812, "low": 32.9289, "close": 33.0491, "volume": 321.1, "close_time": 1662461999999}, {"open_time": 1662462000000, "open": 33.0482, "high": 33.3264, "low": 33.0452, "close": 33.2579, "volume": 711.27, "close_time": 1662465599999}, {"open_time": 1662465600000, "open": 33.2294, "high": 33.5204, "low": 32.9303, "close": 32.9303, "volume": 1791.54, "close_time": 1662469199999}, {"open_time": 1662469200000, "open": 33.0075, "high": 33.0395, "low": 32.54, "close": 32.6074, "volume": 1669.65, "close_time": 1662472799999}, {"open_time": 1662472800000, "open": 32.7109, "high": 32.9918, "low": 32.414, "close": 32.9918, "volume": 2036.68, "close_time": 1662476399999}, {"open_time": 1662476400000, "open": 32.9462, "high": 33.8702, "low": 32.9179, "close": 33.7893, "volume": 4478.81, "close_time": 1662479999999}, {"open_time": 1662480000000, "open": 33.8076, "high": 33.8076, "low": 33.4241, "close": 33.5564, "volume": 1419.88, "close_time": 1662483599999}, {"open_time": 1662483600000, "open": 33.4078, "high": 33.4078, "low": 31.3543, "close": 31.5152, "volume": 6390.99, "close_time": 1662487199999}, {"open_time": 1662487200000, "open": 31.5064, "high": 31.5064, "low": 30.7844, "close": 30.9045, "volume": 4580.09, "close_time": 1662490799999}, {"open_time": 1662490800000, "open": 30.88, "high": 31.1865, "low": 30.828, "close": 31.0211, "volume": 2759.58, "close_time": 1662494399999}, {"open_time": 1662494400000, "open": 31.0497, "high": 31.2961, "low": 30.4347, "close": 31.1698, "volume": 2563.59, "close_time": 1662497999999}, {"open_time": 1662498000000, "open": 31.1559, "high": 31.3408, "low": 31.1078, "close": 31.2124, "volume": 267.78, "close_time": 1662501599999}, {"open_time": 1662501600000, "open": 31.1268, "high": 31.3005, "low": 30.9346, "close": 31.173, "volume": 2529.4, "close_time": 1662505199999}, {"open_time": 1662505200000, "open": 31.0825, "high": 31.1706, "low": 30.8348, "close": 30.8681, "volume": 1519.52, "close_time": 1662508799999}, {"open_time": 1662508800000, "open": 30.8745, "high": 31.1906, "low": 30.5426, "close": 31.1198, "volume": 1233.17, "close_time": 1662512399999}, {"open_time": 1662512400000, "open": 31.0763, "high": 31.0767, "low": 30.699, "close": 30.9193, "volume": 860.11, "close_time": 1662515999999}, {"open_time": 1662516000000, "open": 30.9327, "high": 30.9516, "low": 30.3441, "close": 30.5354, "volume": 981.27, "close_time": 1662519599999}, {"open_time": 1662519600000, "open": 30.5419, "high": 30.8782, "low": 30.5405, "close": 30.8339, "volume": 610.73, "close_time": 1662523199999}, {"open_time": 1662523200000, "open": 30.7947, "high": 30.9763, "low": 30.7097, "close": 30.9271, "volume": 817.94, "close_time": 1662526799999}, {"open_time": 1662526800000, "open": 30.9026, "high": 31.1015, "low": 30.9026, "close": 30.9836, "volume": 4457.25, "close_time": 1662530399999}, {"open_time": 1662530400000, "open": 31.0295, "high": 31.1809, "low": 31.0192, "close": 31.0975, "volume": 995.29, "close_time": 1662533999999}, {"open_time": 1662534000000, "open": 31.1071, "high": 31.116, "low": 30.8651, "close": 31.1054, "volume": 774.1, "close_time": 1662537599999}, {"open_time": 1662537600000, "open": 31.1137, "high": 31.2995, "low": 31.0822, "close": 31.2801, "volume": 619.5, "close_time": 1662541199999}, {"open_time": 1662541200000, "open": 31.2843, "high": 31.3176, "low": 31.1403, "close": 31.2232, "volume": 793.77, "close_time": 1662544799999}, {"open_time": 1662544800000, "open": 31.2138, "high": 31.247, "low": 31.063, "close": 31.1378, "volume": 718.39, "close_time": 1662548399999}, {"open_time": 1662548400000, "open": 31.0938, "high": 31.2799, "low": 30.9585, "close": 31.1412, "volume": 807.11, "close_time": 1662551999999}, {"open_time": 1662552000000, "open": 31.1331, "high": 31.1855, "low": 30.865, "close": 31.0977, "volume": 792.49, "close_time": 1662555599999}, {"open_time": 1662555600000, "open": 31.1398, "high": 31.531, "low": 31.1398, "close": 31.3863, "volume": 551.83, "close_time": 1662559199999}, {"open_time": 1662559200000, "open": 31.3173, "high": 31.5675, "low": 31.2992, "close": 31.3833, "volume": 553.06, "close_time": 1662562799999}, {"open_time": 1662562800000, "open": 31.3675, "high": 31.5133, "low": 31.2482, "close": 31.4808, "volume": 1920.42, "close_time": 1662566399999}, {"open_time": 1662566400000, "open": 31.4815, "high": 31.7462, "low": 31.4348, "close": 31.6262, "volume": 607.02, "close_time": 1662569999999}, {"open_time": 1662570000000, "open": 31.7173, "high": 32.3339, "low": 31.7151, "close": 32.0908, "volume": 885.2, "close_time": 1662573599999}, {"open_time": 1662573600000, "open": 32.1162, "high": 32.2914, "low": 31.9068, "close": 32.1188, "volume": 3197.93, "close_time": 1662577199999}, {"open_time": 1662577200000, "open": 32.1232, "high": 32.2278, "low": 31.9605, "close": 31.9712, "volume": 471.51, "close_time": 1662580799999}, {"open_time": 1662580800000, "open": 31.959, "high": 32.8206, "low": 31.959, "close": 32.6853, "volume": 3098.09, "close_time": 1662584399999}, {"open_time": 1662584400000, "open": 32.8064, "high": 32.8385, "low": 32.4577, "close": 32.5883, "volume": 612.71, "close_time": 1662587999999}, {"open_time": 1662588000000, "open": 32.6472, "high": 32.8026, "low": 32.6136, "close": 32.737, "volume": 1286.48, "close_time": 1662591599999}, {"open_time": 1662591600000, "open": 32.7626, "high": 32.9213, "low": 32.623, "close": 32.6877, "volume": 683.99, "close_time": 1662595199999}, {"open_time": 1662595200000, "open": 32.7004, "high": 32.8429, "low": 32.4607, "close": 32.5742, "volume": 1007.7, "close_time": 1662598799999}, {"open_time": 1662598800000, "open": 32.5465, "high": 32.5706, "low": 32.3412, "close": 32.4317, "volume": 1071.5, "close_time": 1662602399999}, {"open_time": 1662602400000, "open": 32.4499, "high": 32.5446, "low": 32.4399, "close": 32.5061, "volume": 517.63, "close_time": 1662605999999}, {"open_time": 1662606000000, "open": 32.5608, "high": 32.5689, "low": 32.2717, "close": 32.4772, "volume": 631.4, "close_time": 1662609599999}, {"open_time": 1662609600000, "open": 32.482, "high": 32.7577, "low": 32.4739, "close": 32.6492, "volume": 1160.14, "close_time": 1662613199999}, {"open_time": 1662613200000, "open": 32.6394, "high": 32.6394, "low": 32.4607, "close": 32.4722, "volume": 424.77, "close_time": 1662616799999}, {"open_time": 1662616800000, "open": 32.5018, "high": 32.6032, "low": 32.3591, "close": 32.3915, "volume": 404.72, "close_time": 1662620399999}, {"open_time": 1662620400000, "open": 32.4267, "high": 32.4992, "low": 31.9944, "close": 32.3654, "volume": 1069.32, "close_time": 1662623999999}, {"open_time": 1662624000000, "open": 32.3829, "high": 32.8824, "low": 32.3486, "close": 32.8824, "volume": 892.66, "close_time": 1662627599999}, {"open_time": 1662627600000, "open": 32.8888, "high": 33.033, "low": 32.6926, "close": 32.7107, "volume": 403.78, "close_time": 1662631199999}, {"open_time": 1662631200000, "open": 32.7941, "high": 33.2925, "low": 32.7669, "close": 32.9842, "volume": 1118.83, "close_time": 1662634799999}, {"open_time": 1662634800000, "open": 32.9933, "high": 33.0893, "low": 32.8982, "close": 32.905, "volume": 844.83, "close_time": 1662638399999}, {"open_time": 1662638400000, "open": 32.905, "high": 33.0591, "low": 32.3092, "close": 32.4465, "volume": 1714.08, "close_time": 1662641999999}, {"open_time": 1662642000000, "open": 32.4043, "high": 33.3462, "low": 32.1795, "close": 33.0723, "volume": 2415.96, "close_time": 1662645599999}, {"open_time": 1662645600000, "open": 33.1159, "high": 33.721, "low": 32.8982, "close": 33.721, "volume": 3375.06, "close_time": 1662649199999}, {"open_time": 1662649200000, "open": 33.721, "high": 33.9655, "low": 33.3314, "close": 33.4011, "volume": 3284.82, "close_time": 1662652799999}, {"open_time": 1662652800000, "open": 33.4116, "high": 33.4245, "low": 33.0256, "close": 33.3028, "volume": 1555.69, "close_time": 1662656399999}, {"open_time": 1662656400000, "open": 33.3382, "high": 33.4958, "low": 33.0611, "close": 33.2878, "volume": 1602.51, "close_time": 1662659999999}, {"open_time": 1662660000000, "open": 33.1782, "high": 33.2537, "low": 33.0409, "close": 33.1108, "volume": 874.7, "close_time": 1662663599999}, {"open_time": 1662663600000, "open": 33.1461, "high": 33.4658, "low": 32.8957, "close": 33.4658, "volume": 1292.07, "close_time": 1662667199999}, {"open_time": 1662667200000, "open": 33.4516, "high": 33.7309, "low": 33.3566, "close": 33.5595, "volume": 1704.17, "close_time": 1662670799999}, {"open_time": 1662670800000, "open": 33.5259, "high": 33.799, "low": 33.3546, "close": 33.6054, "volume": 280.03, "close_time": 1662674399999}, {"open_time": 1662674400000, "open": 33.5962, "high": 33.5962, "low": 33.3384, "close": 33.5064, "volume": 1104.82, "close_time": 1662677999999}, {"open_time": 1662678000000, "open": 33.5359, "high": 33.6203, "low": 33.3791, "close": 33.6203, "volume": 885.77, "close_time": 1662681599999}, {"open_time": 1662681600000, "open": 33.6232, "high": 34.4843, "low": 33.6188, "close": 34.1289, "volume": 2445.04, "close_time": 1662685199999}, {"open_time": 1662685200000, "open": 34.1209, "high": 34.2661, "low": 34.0732, "close": 34.0826, "volume": 1233.31, "close_time": 1662688799999}, {"open_time": 1662688800000, "open": 34.1212, "high": 34.3332, "low": 34.0521, "close": 34.1009, "volume": 1093.15, "close_time": 1662692399999}, {"open_time": 1662692400000, "open": 34.0461, "high": 34.8122, "low": 34.0439, "close": 34.6942, "volume": 1678.55, "close_time": 1662695999999}, {"open_time": 1662696000000, "open": 34.704, "high": 35.2324, "low": 34.6936, "close": 35.117, "volume": 2534.56, "close_time": 1662699599999}, {"open_time": 1662699600000, "open": 35.0967, "high": 35.5393, "low": 35.0559, "close": 35.2454, "volume": 1820.25, "close_time": 1662703199999}, {"open_time": 1662703200000, "open": 35.2416, "high": 35.3257, "low": 35.0918, "close": 35.3132, "volume": 2238.5, "close_time": 1662706799999}, {"open_time": 1662706800000, "open": 35.3443, "high": 35.403, "low": 35.0147, "close": 35.3814, "volume": 1333.39, "close_time": 1662710399999}, {"open_time": 1662710400000, "open": 35.4183, "high": 35.9365, "low": 35.3438, "close": 35.6206, "volume": 1327.14, "close_time": 1662713999999}, {"open_time": 1662714000000, "open": 35.6518, "high": 35.6618, "low": 35.2137, "close": 35.5049, "volume": 1804.04, "close_time": 1662717599999}, {"open_time": 1662717600000, "open": 35.4017, "high": 35.7735, "low": 35.3593, "close": 35.7401, "volume": 803.73, "close_time": 1662721199999}, {"open_time": 1662721200000, "open": 35.5714, "high": 35.5714, "low": 35.1253, "close": 35.403, "volume": 1008.8, "close_time": 1662724799999}, {"open_time": 1662724800000, "open": 35.3116, "high": 35.9085, "low": 35.2494, "close": 35.2494, "volume": 1521.54, "close_time": 1662728399999}, {"open_time": 1662728400000, "open": 35.2416, "high": 35.3123, "low": 34.843, "close": 35.0964, "volume": 2011.64, "close_time": 1662731999999}, {"open_time": 1662732000000, "open": 35.1727, "high": 35.3098, "low": 34.8366, "close": 35.1395, "volume": 1081.13, "close_time": 1662735599999}, {"open_time": 1662735600000, "open": 35.1793, "high": 35.2269, "low": 34.9007, "close": 34.9759, "volume": 753.03, "close_time": 1662739199999}, {"open_time": 1662739200000, "open": 34.9512, "high": 35.1373, "low": 34.6306, "close": 35.1373, "volume": 706.32, "close_time": 1662742799999}, {"open_time": 1662742800000, "open": 35.145, "high": 35.1585, "low": 34.4584, "close": 34.704, "volume": 1919.09, "close_time": 1662746399999}, {"open_time": 1662746400000, "open": 34.6959, "high": 34.6959, "low": 34.4406, "close": 34.4924, "volume": 979.96, "close_time": 1662749999999}, {"open_time": 1662750000000, "open": 34.512, "high": 34.836, "low": 34.4921, "close": 34.8235, "volume": 283.46, "close_time": 1662753599999}, {"open_time": 1662753600000, "open": 34.7621, "high": 34.8277, "low": 34.6453, "close": 34.7923, "volume": 770.13, "close_time": 1662757199999}, {"open_time": 1662757200000, "open": 34.7917, "high": 34.7917, "low": 34.5306, "close": 34.7736, "volume": 113.67, "close_time": 1662760799999}, {"open_time": 1662760800000, "open": 34.6121, "high": 34.888, "low": 34.6121, "close": 34.7279, "volume": 88.29, "close_time": 1662764399999}, {"open_time": 1662764400000, "open": 34.732, "high": 35.1846, "low": 34.2914, "close": 34.742, "volume": 1210.47, "close_time": 1662767999999}, {"open_time": 1662768000000, "open": 34.61, "high": 34.734, "low": 34.3219, "close": 34.704, "volume": 600.91, "close_time": 1662771599999}, {"open_time": 1662771600000, "open": 34.734, "high": 34.9795, "low": 34.6923, "close": 34.7841, "volume": 767.46, "close_time": 1662775199999}, {"open_time": 1662775200000, "open": 34.6923, "high": 34.9706, "low": 34.6339, "close": 34.9546, "volume": 182.55, "close_time": 1662778799999}, {"open_time": 1662778800000, "open": 34.955, "high": 34.9856, "low": 34.6923, "close": 34.6987, "volume": 664.2, "close_time": 1662782399999}, {"open_time": 1662782400000, "open": 34.7779, "high": 34.9795, "low": 34.5651, "close": 34.6757, "volume": 222.33, "close_time": 1662785999999}, {"open_time": 1662786000000, "open": 34.7551, "high": 35.0517, "low": 34.7551, "close": 34.9181, "volume": 545.82, "close_time": 1662789599999}, {"open_time": 1662789600000, "open": 35.0415, "high": 35.1041, "low": 34.9364, "close": 35.0651, "volume": 265.86, "close_time": 1662793199999}, {"open_time": 1662793200000, "open": 35.12, "high": 35.1528, "low": 34.2799, "close": 34.2799, "volume": 287.62, "close_time": 1662796799999}, {"open_time": 1662796800000, "open": 34.3795, "high": 34.704, "low": 34.3217, "close": 34.5726, "volume": 147.21, "close_time": 1662800399999}, {"open_time": 1662800400000, "open": 34.61, "high": 34.7736, "low": 34.61, "close": 34.7677, "volume": 160.84, "close_time": 1662803999999}, {"open_time": 1662804000000, "open": 34.5319, "high": 34.6892, "low": 34.4926, "close": 34.6892, "volume": 458.83, "close_time": 1662807599999}, {"open_time": 1662807600000, "open": 34.734, "high": 34.836, "low": 34.6829, "close": 34.7985, "volume": 83.98, "close_time": 1662811199999}, {"open_time": 1662811200000, "open": 34.8256, "high": 34.9231, "low": 34.4789, "close": 34.7163, "volume": 83.93, "close_time": 1662814799999}, {"open_time": 1662814800000, "open": 34.7333, "high": 34.7333, "low": 34.3219, "close": 34.4487, "volume": 104.13, "close_time": 1662818399999}, {"open_time": 1662818400000, "open": 34.4049, "high": 34.5972, "low": 34.3429, "close": 34.3691, "volume": 261.17, "close_time": 1662821999999}, {"open_time": 1662822000000, "open": 34.3447, "high": 34.4975, "low": 34.3447, "close": 34.4961, "volume": 199.4, "close_time": 1662825599999}, {"open_time": 1662825600000, "open": 34.5476, "high": 34.8122, "low": 34.3219, "close": 34.7406, "volume": 130.22, "close_time": 1662829199999}, {"open_time": 1662829200000, "open": 34.6102, "high": 34.6925, "low": 34.5641, "close": 34.628, "volume": 150.31, "close_time": 1662832799999}, {"open_time": 1662832800000, "open": 34.6975, "high": 34.971, "low": 34.6961, "close": 34.8672, "volume": 384.99, "close_time": 1662836399999}, {"open_time": 1662836400000, "open": 34.8982, "high": 34.9926, "low": 34.7657, "close": 34.8304, "volume": 214.83, "close_time": 1662839999999}, {"open_time": 1662840000000, "open": 34.7432, "high": 34.8293, "low": 34.6339, "close": 34.6491, "volume": 133.61, "close_time": 1662843599999}, {"open_time": 1662843600000, "open": 34.824, "high": 35.0703, "low": 34.688, "close": 34.7976, "volume": 280.55, "close_time": 1662847199999}, {"open_time": 1662847200000, "open": 35.0075, "high": 35.3723, "low": 34.9389, "close": 35.334, "volume": 269.53, "close_time": 1662850799999}, {"open_time": 1662850800000, "open": 35.2937, "high": 35.3853, "low": 35.0158, "close": 35.0235, "volume": 392.18, "close_time": 1662854399999}, {"open_time": 1662854400000, "open": 35.0719, "high": 35.1862, "low": 34.9232, "close": 35.043, "volume": 153.33, "close_time": 1662857999999}, {"open_time": 1662858000000, "open": 35.1488, "high": 35.2669, "low": 35.007, "close": 35.1305, "volume": 235.07, "close_time": 1662861599999}, {"open_time": 1662861600000, "open": 35.1213, "high": 35.3086, "low": 34.9719, "close": 35.0602, "volume": 445.42, "close_time": 1662865199999}, {"open_time": 1662865200000, "open": 35.1393, "high": 35.1393, "low": 34.7202, "close": 34.818, "volume": 457.74, "close_time": 1662868799999}, {"open_time": 1662868800000, "open": 34.8162, "high": 34.9219, "low": 34.6642, "close": 34.6981, "volume": 110.06, "close_time": 1662872399999}, {"open_time": 1662872400000, "open": 34.6435, "high": 34.8107, "low": 34.6306, "close": 34.7495, "volume": 857.52, "close_time": 1662875999999}, {"open_time": 1662876000000, "open": 34.6894, "high": 34.6953, "low": 34.0354, "close": 34.3828, "volume": 672.84, "close_time": 1662879599999}, {"open_time": 1662879600000, "open": 34.3973, "high": 34.6263, "low": 34.3848, "close": 34.5859, "volume": 243.37, "close_time": 1662883199999}, {"open_time": 1662883200000, "open": 34.6148, "high": 34.7573, "low": 34.6148, "close": 34.6404, "volume": 152.03, "close_time": 1662886799999}, {"open_time": 1662886800000, "open": 34.6488, "high": 34.7057, "low": 34.4617, "close": 34.4617, "volume": 131.56, "close_time": 1662890399999}, {"open_time": 1662890400000, "open": 34.5152, "high": 34.6614, "low": 34.5152, "close": 34.5891, "volume": 44.24, "close_time": 1662893999999}, {"open_time": 1662894000000, "open": 34.6791, "high": 34.8122, "low": 34.6791, "close": 34.7382, "volume": 27.32, "close_time": 1662897599999}, {"open_time": 1662897600000, "open": 34.7623, "high": 34.8053, "low": 34.701, "close": 34.701, "volume": 158.95, "close_time": 1662901199999}, {"open_time": 1662901200000, "open": 34.6426, "high": 34.8395, "low": 34.5426, "close": 34.8351, "volume": 332.18, "close_time": 1662904799999}, {"open_time": 1662904800000, "open": 34.8549, "high": 34.8592, "low": 34.7687, "close": 34.8329, "volume": 164.63, "close_time": 1662908399999}, {"open_time": 1662908400000, "open": 34.7999, "high": 35.2324, "low": 34.795, "close": 35.1971, "volume": 346.7, "close_time": 1662911999999}, {"open_time": 1662912000000, "open": 35.2548, "high": 35.9835, "low": 35.2548, "close": 35.7724, "volume": 1828.36, "close_time": 1662915599999}, {"open_time": 1662915600000, "open": 35.8358, "high": 35.8545, "low": 35.286, "close": 35.286, "volume": 465.57, "close_time": 1662919199999}, {"open_time": 1662919200000, "open": 35.3033, "high": 35.4358, "low": 35.157, "close": 35.3148, "volume": 212.37, "close_time": 1662922799999}, {"open_time": 1662922800000, "open": 35.4566, "high": 35.4883, "low": 35.1816, "close": 35.2813, "volume": 1179.47, "close_time": 1662926399999}, {"open_time": 1662926400000, "open": 35.3548, "high": 35.5393, "low": 34.7491, "close": 35.1488, "volume": 1317.95, "close_time": 1662929999999}, {"open_time": 1662930000000, "open": 35.1065, "high": 35.2283, "low": 34.3292, "close": 34.5643, "volume": 483.38, "close_time": 1662933599999}, {"open_time": 1662933600000, "open": 34.6017, "high": 34.9795, "low": 34.56, "close": 34.8148, "volume": 274.31, "close_time": 1662937199999}, {"open_time": 1662937200000, "open": 34.8155, "high": 35.0348, "low": 34.5905, "close": 35.0348, "volume": 437.09, "close_time": 1662940799999}, {"open_time": 1662940800000, "open": 34.9267, "high": 34.9571, "low": 34.4406, "close": 34.4406, "volume": 205.16, "close_time": 1662944399999}, {"open_time": 1662944400000, "open": 34.4192, "high": 36.2846, "low": 34.4148, "close": 35.782, "volume": 1940.82, "close_time": 1662947999999}, {"open_time": 1662948000000, "open": 35.8478, "high": 35.9999, "low": 34.8912, "close": 35.0375, "volume": 1136.07, "close_time": 1662951599999}, {"open_time": 1662951600000, "open": 35.0391, "high": 35.1528, "low": 34.6093, "close": 34.9138, "volume": 862.4, "close_time": 1662955199999}, {"open_time": 1662955200000, "open": 34.9437, "high": 35.0063, "low": 34.8315, "close": 34.8315, "volume": 340.09, "close_time": 1662958799999}, {"open_time": 1662958800000, "open": 34.8342, "high": 34.8936, "low": 34.5884, "close": 34.7913, "volume": 475.2, "close_time": 1662962399999}, {"open_time": 1662962400000, "open": 34.7314, "high": 34.8111, "low": 34.61, "close": 34.8111, "volume": 48.54, "close_time": 1662965999999}, {"open_time": 1662966000000, "open": 34.8549, "high": 35.4961, "low": 34.8549, "close": 35.4473, "volume": 788.63, "close_time": 1662969599999}, {"open_time": 1662969600000, "open": 35.4614, "high": 36.2006, "low": 35.3288, "close": 36.0769, "volume": 878.36, "close_time": 1662973199999}, {"open_time": 1662973200000, "open": 36.0776, "high": 37.4927, "low": 35.9952, "close": 37.4186, "volume": 7341.07, "close_time": 1662976799999}, {"open_time": 1662976800000, "open": 37.4436, "high": 38.1352, "low": 37.2369, "close": 37.9912, "volume": 4518.46, "close_time": 1662980399999}, {"open_time": 1662980400000, "open": 37.9659, "high": 38.1352, "low": 37.5399, "close": 37.6962, "volume": 2058.97, "close_time": 1662983999999}, {"open_time": 1662984000000, "open": 37.7109, "high": 38.12, "low": 37.3498, "close": 37.9015, "volume": 2118.07, "close_time": 1662987599999}, {"open_time": 1662987600000, "open": 37.831, "high": 38.3752, "low": 37.7571, "close": 37.9939, "volume": 1271.07, "close_time": 1662991199999}, {"open_time": 1662991200000, "open": 38.0528, "high": 38.2805, "low": 37.527, "close": 37.6381, "volume": 1415.04, "close_time": 1662994799999}, {"open_time": 1662994800000, "open": 37.5111, "high": 37.7266, "low": 36.8326, "close": 37.1744, "volume": 1362.86, "close_time": 1662998399999}, {"open_time": 1662998400000, "open": 37.2239, "high": 37.4817, "low": 36.8219, "close": 37.2695, "volume": 1820.19, "close_time": 1663001999999}, {"open_time": 1663002000000, "open": 37.2774, "high": 37.5857, "low": 37.0939, "close": 37.5582, "volume": 1672.88, "close_time": 1663005599999}, {"open_time": 1663005600000, "open": 37.5871, "high": 37.752, "low": 37.3036, "close": 37.6563, "volume": 3147.16, "close_time": 1663009199999}, {"open_time": 1663009200000, "open": 37.673, "high": 37.8535, "low": 37.5268, "close": 37.6522, "volume": 614.13, "close_time": 1663012799999}, {"open_time": 1663012800000, "open": 37.7424, "high": 37.7934, "low": 37.4042, "close": 37.7415, "volume": 614.58, "close_time": 1663016399999}, {"open_time": 1663016400000, "open": 37.7647, "high": 37.7647, "low": 37.2787, "close": 37.4547, "volume": 436.85, "close_time": 1663019999999}, {"open_time": 1663020000000, "open": 37.3814, "high": 37.4904, "low": 37.1719, "close": 37.2863, "volume": 560.83, "close_time": 1663023599999}, {"open_time": 1663023600000, "open": 37.2795, "high": 37.4917, "low": 37.2538, "close": 37.4532, "volume": 553.8, "close_time": 1663027199999}, {"open_time": 1663027200000, "open": 37.4653, "high": 37.4849, "low": 36.7087, "close": 37.0424, "volume": 2040.3, "close_time": 1663030799999}, {"open_time": 1663030800000, "open": 37.0357, "high": 37.2128, "low": 36.8008, "close": 37.1616, "volume": 243.18, "close_time": 1663034399999}, {"open_time": 1663034400000, "open": 37.1745, "high": 38.1887, "low": 37.0445, "close": 37.9015, "volume": 4103.44, "close_time": 1663037999999}, {"open_time": 1663038000000, "open": 37.8799, "high": 38.8932, "low": 37.8146, "close": 38.7314, "volume": 2294.82, "close_time": 1663041599999}, {"open_time": 1663041600000, "open": 38.8056, "high": 38.9531, "low": 38.1976, "close": 38.2151, "volume": 1600.65, "close_time": 1663045199999}, {"open_time": 1663045200000, "open": 38.1895, "high": 38.6663, "low": 38.1575, "close": 38.3539, "volume": 768.28, "close_time": 1663048799999}, {"open_time": 1663048800000, "open": 38.3915, "high": 38.8932, "low": 38.213, "close": 38.3169, "volume": 2971.55, "close_time": 1663052399999}, {"open_time": 1663052400000, "open": 38.3314, "high": 38.6559, "low": 38.2241, "close": 38.6429, "volume": 1141.23, "close_time": 1663055999999}, {"open_time": 1663056000000, "open": 38.5137, "high": 38.5193, "low": 38.1575, "close": 38.2233, "volume": 548.59, "close_time": 1663059599999}, {"open_time": 1663059600000, "open": 38.2848, "high": 38.6264, "low": 38.2179, "close": 38.3062, "volume": 1097.15, "close_time": 1663063199999}, {"open_time": 1663063200000, "open": 38.3116, "high": 38.6834, "low": 38.2511, "close": 38.5669, "volume": 599.97, "close_time": 1663066799999}, {"open_time": 1663066800000, "open": 38.5617, "high": 38.8901, "low": 38.3075, "close": 38.4368, "volume": 1567.0, "close_time": 1663070399999}, {"open_time": 1663070400000, "open": 38.4803, "high": 38.8477, "low": 35.6003, "close": 35.8894, "volume": 13681.02, "close_time": 1663073999999}, {"open_time": 1663074000000, "open": 35.8651, "high": 36.0849, "low": 34.8517, "close": 35.3834, "volume": 10092.56, "close_time": 1663077599999}, {"open_time": 1663077600000, "open": 35.3699, "high": 35.665, "low": 34.6524, "close": 34.9363, "volume": 4416.13, "close_time": 1663081199999}, {"open_time": 1663081200000, "open": 34.8838, "high": 35.0804, "low": 34.4596, "close": 34.7453, "volume": 2311.36, "close_time": 1663084799999}, {"open_time": 1663084800000, "open": 34.7461, "high": 35.0804, "low": 34.6339, "close": 34.981, "volume": 934.11, "close_time": 1663088399999}, {"open_time": 1663088400000, "open": 34.9898, "high": 35.3123, "low": 34.9369, "close": 34.9917, "volume": 775.46, "close_time": 1663091999999}, {"open_time": 1663092000000, "open": 34.9284, "high": 34.9825, "low": 34.152, "close": 34.2623, "volume": 1337.46, "close_time": 1663095599999}, {"open_time": 1663095600000, "open": 34.3464, "high": 34.3464, "low": 33.3037, "close": 34.0775, "volume": 2405.5, "close_time": 1663099199999}, {"open_time": 1663099200000, "open": 34.0979, "high": 34.3233, "low": 33.893, "close": 33.893, "volume": 958.37, "close_time": 1663102799999}, {"open_time": 1663102800000, "open": 33.8884, "high": 34.091, "low": 33.481, "close": 33.9064, "volume": 641.92, "close_time": 1663106399999}, {"open_time": 1663106400000, "open": 33.8214, "high": 33.8811, "low": 33.3895, "close": 33.3895, "volume": 2062.49, "close_time": 1663109999999}, {"open_time": 1663110000000, "open": 33.3791, "high": 33.404, "low": 32.9498, "close": 32.9797, "volume": 1229.94, "close_time": 1663113599999}, {"open_time": 1663113600000, "open": 32.9898, "high": 33.2567, "low": 32.69, "close": 33.2567, "volume": 1460.62, "close_time": 1663117199999}, {"open_time": 1663117200000, "open": 33.267, "high": 33.495, "low": 33.253, "close": 33.4493, "volume": 808.05, "close_time": 1663120799999}, {"open_time": 1663120800000, "open": 33.4321, "high": 33.745, "low": 33.4321, "close": 33.745, "volume": 1970.84, "close_time": 1663124399999}, {"open_time": 1663124400000, "open": 33.6952, "high": 33.8026, "low": 33.5496, "close": 33.573, "volume": 806.99, "close_time": 1663127999999}, {"open_time": 1663128000000, "open": 33.6121, "high": 33.9188, "low": 33.5318, "close": 33.9188, "volume": 609.77, "close_time": 1663131599999}, {"open_time": 1663131600000, "open": 33.8396, "high": 33.8458, "low": 33.5798, "close": 33.5798, "volume": 628.08, "close_time": 1663135199999}, {"open_time": 1663135200000, "open": 33.6215, "high": 33.6467, "low": 33.2868, "close": 33.326, "volume": 598.65, "close_time": 1663138799999}, {"open_time": 1663138800000, "open": 33.3714, "high": 33.5478, "low": 32.8883, "close": 33.1749, "volume": 1162.01, "close_time": 1663142399999}, {"open_time": 1663142400000, "open": 33.1479, "high": 33.592, "low": 33.0369, "close": 33.5651, "volume": 953.19, "close_time": 1663145999999}, {"open_time": 1663146000000, "open": 33.5596, "high": 33.6019, "low": 33.3546, "close": 33.4806, "volume": 354.74, "close_time": 1663149599999}, {"open_time": 1663149600000, "open": 33.5269, "high": 33.6602, "low": 33.5213, "close": 33.6202, "volume": 355.9, "close_time": 1663153199999}, {"open_time": 1663153200000, "open": 33.5063, "high": 33.5063, "low": 32.9781, "close": 33.2447, "volume": 1209.05, "close_time": 1663156799999}, {"open_time": 1663156800000, "open": 33.1969, "high": 33.6907, "low": 32.9781, "close": 33.5189, "volume": 706.0, "close_time": 1663160399999}, {"open_time": 1663160400000, "open": 33.5478, "high": 33.6325, "low": 33.1897, "close": 33.5478, "volume": 492.68, "close_time": 1663163999999}, {"open_time": 1663164000000, "open": 33.5592, "high": 33.6232, "low": 33.1742, "close": 33.5072, "volume": 1725.21, "close_time": 1663167599999}, {"open_time": 1663167600000, "open": 33.4671, "high": 33.7658, "low": 33.4331, "close": 33.6126, "volume": 2823.76, "close_time": 1663171199999}, {"open_time": 1663171200000, "open": 33.5063, "high": 33.5063, "low": 33.2287, "close": 33.4014, "volume": 916.46, "close_time": 1663174799999}, {"open_time": 1663174800000, "open": 33.3328, "high": 33.6164, "low": 33.3328, "close": 33.3976, "volume": 486.67, "close_time": 1663178399999}, {"open_time": 1663178400000, "open": 33.3578, "high": 33.477, "low": 32.7295, "close": 33.1021, "volume": 1071.34, "close_time": 1663181999999}, {"open_time": 1663182000000, "open": 33.0948, "high": 33.4996, "low": 33.03, "close": 33.4996, "volume": 1211.13, "close_time": 1663185599999}, {"open_time": 1663185600000, "open": 33.4762, "high": 33.5137, "low": 33.2914, "close": 33.4196, "volume": 521.71, "close_time": 1663189199999}, {"open_time": 1663189200000, "open": 33.3957, "high": 34.1877, "low": 33.2641, "close": 34.0141, "volume": 545.06, "close_time": 1663192799999}, {"open_time": 1663192800000, "open": 34.1009, "high": 34.3314, "low": 33.8666, "close": 34.0776, "volume": 986.69, "close_time": 1663196399999}, {"open_time": 1663196400000, "open": 34.1057, "high": 34.1672, "low": 33.9237, "close": 34.0843, "volume": 649.49, "close_time": 1663199999999}, {"open_time": 1663200000000, "open": 33.9916, "high": 34.0628, "low": 33.7887, "close": 33.8956, "volume": 207.69, "close_time": 1663203599999}, {"open_time": 1663203600000, "open": 33.8838, "high": 33.9149, "low": 33.4462, "close": 33.9149, "volume": 357.57, "close_time": 1663207199999}, {"open_time": 1663207200000, "open": 33.9085, "high": 33.91, "low": 33.3126, "close": 33.4451, "volume": 458.44, "close_time": 1663210799999}, {"open_time": 1663210800000, "open": 33.3126, "high": 33.3126, "low": 32.8834, "close": 33.076, "volume": 601.04, "close_time": 1663214399999}, {"open_time": 1663214400000, "open": 33.0583, "high": 33.1812, "low": 32.9498, "close": 33.1273, "volume": 145.17, "close_time": 1663217999999}, {"open_time": 1663218000000, "open": 33.0818, "high": 33.4091, "low": 33.055, "close": 33.3685, "volume": 250.22, "close_time": 1663221599999}, {"open_time": 1663221600000, "open": 33.2775, "high": 34.4067, "low": 32.786, "close": 33.888, "volume": 1984.81, "close_time": 1663225199999}, {"open_time": 1663225200000, "open": 33.9226, "high": 34.807, "low": 33.7888, "close": 34.704, "volume": 925.35, "close_time": 1663228799999}, {"open_time": 1663228800000, "open": 34.6426, "high": 34.7899, "low": 33.8148, "close": 34.0092, "volume": 1340.56, "close_time": 1663232399999}, {"open_time": 1663232400000, "open": 34.0277, "high": 34.0426, "low": 33.7005, "close": 33.7005, "volume": 569.73, "close_time": 1663235999999}, {"open_time": 1663236000000, "open": 33.7727, "high": 33.9736, "low": 33.7727, "close": 33.8548, "volume": 405.49, "close_time": 1663239599999}, {"open_time": 1663239600000, "open": 33.7554, "high": 33.9973, "low": 33.7554, "close": 33.9114, "volume": 197.82, "close_time": 1663243199999}, {"open_time": 1663243200000, "open": 33.8206, "high": 34.0515, "low": 33.5496, "close": 33.8136, "volume": 303.4, "close_time": 1663246799999}, {"open_time": 1663246800000, "open": 33.8438, "high": 33.872, "low": 33.4213, "close": 33.799, "volume": 250.33, "close_time": 1663250399999}, {"open_time": 1663250400000, "open": 33.8009, "high": 33.9602, "low": 32.977, "close": 32.977, "volume": 1569.97, "close_time": 1663253999999}, {"open_time": 1663254000000, "open": 33.0081, "high": 33.2567, "low": 32.2717, "close": 32.9992, "volume": 1930.03, "close_time": 1663257599999}, {"open_time": 1663257600000, "open": 32.9383, "high": 33.2949, "low": 32.8624, "close": 33.2102, "volume": 441.85, "close_time": 1663261199999}, {"open_time": 1663261200000, "open": 33.2668, "high": 33.6602, "low": 33.2668, "close": 33.3446, "volume": 334.05, "close_time": 1663264799999}, {"open_time": 1663264800000, "open": 33.3397, "high": 33.6489, "low": 33.2788, "close": 33.4034, "volume": 268.38, "close_time": 1663268399999}, {"open_time": 1663268400000, "open": 33.3265, "high": 33.588, "low": 33.2003, "close": 33.4228, "volume": 350.71, "close_time": 1663271999999}, {"open_time": 1663272000000, "open": 33.4732, "high": 33.7747, "low": 33.4732, "close": 33.6347, "volume": 281.57, "close_time": 1663275599999}, {"open_time": 1663275600000, "open": 33.6473, "high": 33.6473, "low": 33.2345, "close": 33.2754, "volume": 997.62, "close_time": 1663279199999}, {"open_time": 1663279200000, "open": 33.2286, "high": 33.2352, "low": 32.786, "close": 33.0468, "volume": 657.76, "close_time": 1663282799999}, {"open_time": 1663282800000, "open": 33.0924, "high": 33.1812, "low": 32.8506, "close": 33.0445, "volume": 185.15, "close_time": 1663286399999}, {"open_time": 1663286400000, "open": 33.0925, "high": 33.2172, "low": 32.54, "close": 33.2172, "volume": 848.35, "close_time": 1663289999999}, {"open_time": 1663290000000, "open": 33.1706, "high": 33.192, "low": 32.9264, "close": 32.9264, "volume": 204.4, "close_time": 1663293599999}, {"open_time": 1663293600000, "open": 32.903, "high": 32.903, "low": 32.515, "close": 32.7263, "volume": 237.35, "close_time": 1663297199999}, {"open_time": 1663297200000, "open": 32.7305, "high": 32.8776, "low": 32.6223, "close": 32.8776, "volume": 295.5, "close_time": 1663300799999}, {"open_time": 1663300800000, "open": 32.8858, "high": 33.0904, "low": 32.8858, "close": 32.9651, "volume": 265.11, "close_time": 1663304399999}, {"open_time": 1663304400000, "open": 32.9536, "high": 33.0069, "low": 32.9446, "close": 32.9756, "volume": 45.77, "close_time": 1663307999999}, {"open_time": 1663308000000, "open": 32.9194, "high": 33.1037, "low": 32.895, "close": 33.0884, "volume": 336.85, "close_time": 1663311599999}, {"open_time": 1663311600000, "open": 32.982, "high": 32.986, "low": 32.8122, "close": 32.8161, "volume": 205.09, "close_time": 1663315199999}, {"open_time": 1663315200000, "open": 32.8335, "high": 32.8335, "low": 32.3671, "close": 32.3851, "volume": 418.95, "close_time": 1663318799999}, {"open_time": 1663318800000, "open": 32.4667, "high": 32.6886, "low": 32.4667, "close": 32.6354, "volume": 199.84, "close_time": 1663322399999}, {"open_time": 1663322400000, "open": 32.6734, "high": 32.9747, "low": 32.6734, "close": 32.9068, "volume": 145.36, "close_time": 1663325999999}, {"open_time": 1663326000000, "open": 32.887, "high": 33.1284, "low": 32.836, "close": 33.1284, "volume": 180.87, "close_time": 1663329599999}, {"open_time": 1663329600000, "open": 32.9781, "high": 32.9781, "low": 32.5648, "close": 32.5648, "volume": 227.12, "close_time": 1663333199999}, {"open_time": 1663333200000, "open": 32.624, "high": 32.832, "low": 31.8745, "close": 31.8985, "volume": 2513.65, "close_time": 1663336799999}, {"open_time": 1663336800000, "open": 32.0544, "high": 32.4452, "low": 32.0459, "close": 32.3724, "volume": 833.82, "close_time": 1663340399999}, {"open_time": 1663340400000, "open": 32.29, "high": 32.5312, "low": 32.106, "close": 32.2382, "volume": 622.72, "close_time": 1663343999999}, {"open_time": 1663344000000, "open": 32.224, "high": 32.2398, "low": 31.6219, "close": 32.0803, "volume": 822.22, "close_time": 1663347599999}, {"open_time": 1663347600000, "open": 31.9856, "high": 31.9891, "low": 31.5737, "close": 31.8132, "volume": 782.8, "close_time": 1663351199999}, {"open_time": 1663351200000, "open": 31.7914, "high": 32.0242, "low": 31.5714, "close": 31.9283, "volume": 646.72, "close_time": 1663354799999}, {"open_time": 1663354800000, "open": 31.9779, "high": 32.1842, "low": 31.9779, "close": 32.1283, "volume": 578.67, "close_time": 1663358399999}, {"open_time": 1663358400000, "open": 32.1146, "high": 32.3339, "low": 32.1146, "close": 32.2652, "volume": 776.62, "close_time": 1663361999999}, {"open_time": 1663362000000, "open": 32.3097, "high": 32.3643, "low": 32.1982, "close": 32.2136, "volume": 178.9, "close_time": 1663365599999}, {"open_time": 1663365600000, "open": 32.1767, "high": 32.2797, "low": 32.0656, "close": 32.0656, "volume": 338.33, "close_time": 1663369199999}, {"open_time": 1663369200000, "open": 32.0906, "high": 32.2207, "low": 32.071, "close": 32.2207, "volume": 297.03, "close_time": 1663372799999}, {"open_time": 1663372800000, "open": 32.2899, "high": 32.9606, "low": 32.2899, "close": 32.7368, "volume": 1304.96, "close_time": 1663376399999}, {"open_time": 1663376400000, "open": 32.738, "high": 32.8776, "low": 32.6866, "close": 32.8776, "volume": 152.26, "close_time": 1663379999999}, {"open_time": 1663380000000, "open": 32.8516, "high": 32.8595, "low": 32.6932, "close": 32.6966, "volume": 288.89, "close_time": 1663383599999}, {"open_time": 1663383600000, "open": 32.714, "high": 32.7364, "low": 32.6859, "close": 32.687, "volume": 35.55, "close_time": 1663387199999}, {"open_time": 1663387200000, "open": 32.7072, "high": 33.0438, "low": 32.7072, "close": 32.7938, "volume": 146.97, "close_time": 1663390799999}, {"open_time": 1663390800000, "open": 32.7867, "high": 32.7867, "low": 32.6038, "close": 32.6716, "volume": 91.51, "close_time": 1663394399999}, {"open_time": 1663394400000, "open": 32.6006, "high": 32.6006, "low": 32.54, "close": 32.5763, "volume": 7.79, "close_time": 1663397999999}, {"open_time": 1663398000000, "open": 32.6296, "high": 32.832, "low": 32.6268, "close": 32.832, "volume": 20.77, "close_time": 1663401599999}, {"open_time": 1663401600000, "open": 32.8513, "high": 32.92, "low": 32.8418, "close": 32.8508, "volume": 1157.82, "close_time": 1663405199999}, {"open_time": 1663405200000, "open": 32.9068, "high": 32.9396, "low": 32.8596, "close": 32.8825, "volume": 344.0, "close_time": 1663408799999}, {"open_time": 1663408800000, "open": 32.9395, "high": 32.9651, "low": 32.6932, "close": 32.8265, "volume": 63.79, "close_time": 1663412399999}, {"open_time": 1663412400000, "open": 32.7299, "high": 32.7299, "low": 32.647, "close": 32.647, "volume": 20.13, "close_time": 1663415999999}, {"open_time": 1663416000000, "open": 32.6265, "high": 32.8026, "low": 32.54, "close": 32.8024, "volume": 322.36, "close_time": 1663419599999}, {"open_time": 1663419600000, "open": 32.7655, "high": 32.8353, "low": 32.7094, "close": 32.8165, "volume": 227.72, "close_time": 1663423199999}, {"open_time": 1663423200000, "open": 32.8513, "high": 33.2474, "low": 32.8513, "close": 33.1626, "volume": 366.26, "close_time": 1663426799999}, {"open_time": 1663426800000, "open": 33.1771, "high": 33.3137, "low": 33.0786, "close": 33.3137, "volume": 78.29, "close_time": 1663430399999}, {"open_time": 1663430400000, "open": 33.2752, "high": 33.6178, "low": 33.267, "close": 33.3448, "volume": 496.15, "close_time": 1663433999999}, {"open_time": 1663434000000, "open": 33.3924, "high": 33.5658, "low": 33.1897, "close": 33.1897, "volume": 1016.03, "close_time": 1663437599999}, {"open_time": 1663437600000, "open": 33.2751, "high": 33.3012, "low": 33.1842, "close": 33.1842, "volume": 332.52, "close_time": 1663441199999}, {"open_time": 1663441200000, "open": 33.2066, "high": 33.2845, "low": 33.1, "close": 33.2787, "volume": 666.17, "close_time": 1663444799999}, {"open_time": 1663444800000, "open": 33.2949, "high": 33.3789, "low": 33.2787, "close": 33.3789, "volume": 24.87, "close_time": 1663448399999}, {"open_time": 1663448400000, "open": 33.4114, "high": 33.4114, "low": 33.1823, "close": 33.2286, "volume": 63.55, "close_time": 1663451999999}, {"open_time": 1663452000000, "open": 33.2443, "high": 33.6232, "low": 33.2443, "close": 33.5038, "volume": 342.37, "close_time": 1663455599999}, {"open_time": 1663455600000, "open": 33.6325, "high": 33.8845, "low": 33.6214, "close": 33.73, "volume": 605.16, "close_time": 1663459199999}, {"open_time": 1663459200000, "open": 33.6731, "high": 33.7747, "low": 33.4263, "close": 33.721, "volume": 345.88, "close_time": 1663462799999}, {"open_time": 1663462800000, "open": 33.6699, "high": 33.8496, "low": 33.5496, "close": 33.6021, "volume": 67.36, "close_time": 1663466399999}, {"open_time": 1663466400000, "open": 33.6149, "high": 33.6405, "low": 33.5645, "close": 33.5962, "volume": 141.61, "close_time": 1663469999999}, {"open_time": 1663470000000, "open": 33.6513, "high": 33.6513, "low": 33.2496, "close": 33.3972, "volume": 215.52, "close_time": 1663473599999}, {"open_time": 1663473600000, "open": 33.4306, "high": 33.6119, "low": 33.4306, "close": 33.6119, "volume": 89.09, "close_time": 1663477199999}, {"open_time": 1663477200000, "open": 33.5384, "high": 33.7549, "low": 33.5384, "close": 33.7549, "volume": 12.26, "close_time": 1663480799999}, {"open_time": 1663480800000, "open": 33.7664, "high": 33.8642, "low": 33.7465, "close": 33.7725, "volume": 106.82, "close_time": 1663484399999}, {"open_time": 1663484400000, "open": 33.8469, "high": 33.8573, "low": 33.7472, "close": 33.8483, "volume": 153.36, "close_time": 1663487999999}, {"open_time": 1663488000000, "open": 33.7794, "high": 33.9736, "low": 33.7794, "close": 33.7908, "volume": 37.61, "close_time": 1663491599999}, {"open_time": 1663491600000, "open": 33.776, "high": 33.776, "low": 33.0712, "close": 33.2208, "volume": 238.41, "close_time": 1663495199999}, {"open_time": 1663495200000, "open": 33.077, "high": 33.4929, "low": 33.0256, "close": 33.1897, "volume": 139.47, "close_time": 1663498799999}, {"open_time": 1663498800000, "open": 33.2325, "high": 33.4327, "low": 33.2325, "close": 33.3344, "volume": 117.04, "close_time": 1663502399999}, {"open_time": 1663502400000, "open": 33.3193, "high": 33.4633, "low": 33.1332, "close": 33.4633, "volume": 124.42, "close_time": 1663505999999}, {"open_time": 1663506000000, "open": 33.4183, "high": 33.4222, "low": 33.3, "close": 33.4222, "volume": 92.62, "close_time": 1663509599999}, {"open_time": 1663509600000, "open": 33.3385, "high": 33.3385, "low": 32.7484, "close": 32.9552, "volume": 361.82, "close_time": 1663513199999}, {"open_time": 1663513200000, "open": 32.9913, "high": 33.0438, "low": 32.8069, "close": 32.8936, "volume": 171.52, "close_time": 1663516799999}, {"open_time": 1663516800000, "open": 32.9081, "high": 32.9606, "low": 32.2034, "close": 32.5617, "volume": 673.46, "close_time": 1663520399999}, {"open_time": 1663520400000, "open": 32.5355, "high": 32.6197, "low": 32.2542, "close": 32.2779, "volume": 246.63, "close_time": 1663523999999}, {"open_time": 1663524000000, "open": 32.3757, "high": 32.4655, "low": 32.0642, "close": 32.3035, "volume": 920.49, "close_time": 1663527599999}, {"open_time": 1663527600000, "open": 32.2258, "high": 32.4799, "low": 32.2258, "close": 32.416, "volume": 67.55, "close_time": 1663531199999}, {"open_time": 1663531200000, "open": 32.3193, "high": 32.347, "low": 32.1566, "close": 32.2531, "volume": 72.05, "close_time": 1663534799999}, {"open_time": 1663534800000, "open": 32.15, "high": 32.15, "low": 30.884, "close": 31.3764, "volume": 4546.61, "close_time": 1663538399999}, {"open_time": 1663538400000, "open": 31.329, "high": 31.329, "low": 30.872, "close": 31.2693, "volume": 723.05, "close_time": 1663541999999}, {"open_time": 1663542000000, "open": 31.2997, "high": 31.4912, "low": 30.9626, "close": 31.1027, "volume": 148.85, "close_time": 1663545599999}, {"open_time": 1663545600000, "open": 31.1462, "high": 31.7434, "low": 31.0408, "close": 31.602, "volume": 490.8, "close_time": 1663549199999}, {"open_time": 1663549200000, "open": 31.6153, "high": 31.7367, "low": 31.4295, "close": 31.4977, "volume": 605.88, "close_time": 1663552799999}, {"open_time": 1663552800000, "open": 31.5084, "high": 31.5084, "low": 30.4813, "close": 30.7908, "volume": 1924.32, "close_time": 1663556399999}, {"open_time": 1663556400000, "open": 30.7548, "high": 31.0451, "low": 30.6211, "close": 30.8846, "volume": 585.79, "close_time": 1663559999999}, {"open_time": 1663560000000, "open": 30.8754, "high": 31.4947, "low": 30.8754, "close": 31.4214, "volume": 196.8, "close_time": 1663563599999}, {"open_time": 1663563600000, "open": 31.3626, "high": 31.5871, "low": 30.9626, "close": 31.0707, "volume": 342.33, "close_time": 1663567199999}, {"open_time": 1663567200000, "open": 31.0829, "high": 31.3353, "low": 30.8511, "close": 31.1045, "volume": 710.76, "close_time": 1663570799999}, {"open_time": 1663570800000, "open": 31.0668, "high": 31.2464, "low": 30.865, "close": 31.2258, "volume": 289.12, "close_time": 1663574399999}, {"open_time": 1663574400000, "open": 31.0408, "high": 31.0485, "low": 30.8511, "close": 30.8511, "volume": 75.44, "close_time": 1663577999999}, {"open_time": 1663578000000, "open": 30.8163, "high": 30.9898, "low": 30.6518, "close": 30.9898, "volume": 687.85, "close_time": 1663581599999}, {"open_time": 1663581600000, "open": 30.9974, "high": 31.4535, "low": 30.9308, "close": 31.3632, "volume": 566.82, "close_time": 1663585199999}, {"open_time": 1663585200000, "open": 31.2766, "high": 31.3333, "low": 31.0843, "close": 31.2942, "volume": 112.68, "close_time": 1663588799999}, {"open_time": 1663588800000, "open": 31.2131, "high": 31.6383, "low": 31.1978, "close": 31.6383, "volume": 136.86, "close_time": 1663592399999}, {"open_time": 1663592400000, "open": 31.4829, "high": 31.8997, "low": 31.3291, "close": 31.8804, "volume": 288.26, "close_time": 1663595999999}, {"open_time": 1663596000000, "open": 31.7536, "high": 32.526, "low": 31.7149, "close": 32.0606, "volume": 900.47, "close_time": 1663599599999}, {"open_time": 1663599600000, "open": 32.0698, "high": 32.2796, "low": 31.87, "close": 31.908, "volume": 208.85, "close_time": 1663603199999}, {"open_time": 1663603200000, "open": 31.9167, "high": 32.1751, "low": 31.8624, "close": 32.1751, "volume": 211.63, "close_time": 1663606799999}, {"open_time": 1663606800000, "open": 32.1125, "high": 32.1842, "low": 31.7105, "close": 31.9002, "volume": 186.1, "close_time": 1663610399999}, {"open_time": 1663610400000, "open": 31.8971, "high": 32.4488, "low": 31.8391, "close": 32.4488, "volume": 525.37, "close_time": 1663613999999}, {"open_time": 1663614000000, "open": 32.4508, "high": 32.9651, "low": 32.3384, "close": 32.7947, "volume": 1151.3, "close_time": 1663617599999}, {"open_time": 1663617600000, "open": 32.8513, "high": 32.9513, "low": 32.6965, "close": 32.7053, "volume": 350.26, "close_time": 1663621199999}, {"open_time": 1663621200000, "open": 32.7678, "high": 33.0464, "low": 32.6793, "close": 32.7968, "volume": 1155.35, "close_time": 1663624799999}, {"open_time": 1663624800000, "open": 32.8098, "high": 32.9651, "low": 32.623, "close": 32.9651, "volume": 461.04, "close_time": 1663628399999}, {"open_time": 1663628400000, "open": 32.7998, "high": 32.8722, "low": 32.5685, "close": 32.6101, "volume": 373.61, "close_time": 1663631999999}, {"open_time": 1663632000000, "open": 32.7019, "high": 32.8556, "low": 32.4389, "close": 32.5589, "volume": 912.25, "close_time": 1663635599999}, {"open_time": 1663635600000, "open": 32.5372, "high": 32.5934, "low": 32.3856, "close": 32.5244, "volume": 489.29, "close_time": 1663639199999}, {"open_time": 1663639200000, "open": 32.4813, "high": 32.6139, "low": 32.3957, "close": 32.4644, "volume": 400.06, "close_time": 1663642799999}, {"open_time": 1663642800000, "open": 32.4296, "high": 32.4522, "low": 31.9585, "close": 32.4522, "volume": 636.47, "close_time": 1663646399999}, {"open_time": 1663646400000, "open": 32.4549, "high": 32.4799, "low": 32.1364, "close": 32.3193, "volume": 249.9, "close_time": 1663649999999}, {"open_time": 1663650000000, "open": 32.361, "high": 32.5415, "low": 32.2966, "close": 32.2966, "volume": 92.68, "close_time": 1663653599999}, {"open_time": 1663653600000, "open": 32.2805, "high": 32.2959, "low": 32.112, "close": 32.2957, "volume": 91.28, "close_time": 1663657199999}, {"open_time": 1663657200000, "open": 32.2734, "high": 32.7019, "low": 32.112, "close": 32.2586, "volume": 397.25, "close_time": 1663660799999}, {"open_time": 1663660800000, "open": 32.3343, "high": 32.5064, "low": 32.2505, "close": 32.2505, "volume": 89.37, "close_time": 1663664399999}, {"open_time": 1663664400000, "open": 32.3105, "high": 32.3105, "low": 31.9068, "close": 31.9068, "volume": 207.26, "close_time": 1663667999999}, {"open_time": 1663668000000, "open": 31.966, "high": 32.1842, "low": 31.966, "close": 32.1842, "volume": 127.61, "close_time": 1663671599999}, {"open_time": 1663671600000, "open": 32.2027, "high": 32.4556, "low": 32.1139, "close": 32.1358, "volume": 939.47, "close_time": 1663675199999}, {"open_time": 1663675200000, "open": 32.0952, "high": 32.1582, "low": 32.027, "close": 32.0864, "volume": 11.31, "close_time": 1663678799999}, {"open_time": 1663678800000, "open": 32.03, "high": 32.1108, "low": 31.5913, "close": 31.8262, "volume": 453.89, "close_time": 1663682399999}, {"open_time": 1663682400000, "open": 31.7596, "high": 32.2932, "low": 31.7486, "close": 32.2932, "volume": 322.87, "close_time": 1663685999999}, {"open_time": 1663686000000, "open": 32.313, "high": 32.5938, "low": 32.1145, "close": 32.5291, "volume": 902.42, "close_time": 1663689599999}, {"open_time": 1663689600000, "open": 32.4556, "high": 32.4802, "low": 32.0656, "close": 32.2356, "volume": 570.52, "close_time": 1663693199999}, {"open_time": 1663693200000, "open": 32.2167, "high": 32.2167, "low": 31.4853, "close": 31.4853, "volume": 775.58, "close_time": 1663696799999}, {"open_time": 1663696800000, "open": 31.6235, "high": 31.8899, "low": 31.5536, "close": 31.7596, "volume": 712.41, "close_time": 1663700399999}, {"open_time": 1663700400000, "open": 31.8897, "high": 32.0432, "low": 31.7426, "close": 31.8211, "volume": 351.56, "close_time": 1663703999999}, {"open_time": 1663704000000, "open": 31.9566, "high": 31.9566, "low": 31.6617, "close": 31.7256, "volume": 86.62, "close_time": 1663707599999}, {"open_time": 1663707600000, "open": 31.6611, "high": 31.8638, "low": 31.5071, "close": 31.5605, "volume": 249.04, "close_time": 1663711199999}, {"open_time": 1663711200000, "open": 31.5357, "high": 31.7563, "low": 31.5357, "close": 31.6362, "volume": 262.96, "close_time": 1663714799999}, {"open_time": 1663714800000, "open": 31.6862, "high": 31.6862, "low": 31.2972, "close": 31.4937, "volume": 759.7, "close_time": 1663718399999}, {"open_time": 1663718400000, "open": 31.3627, "high": 31.7563, "low": 31.3627, "close": 31.7361, "volume": 134.33, "close_time": 1663721999999}, {"open_time": 1663722000000, "open": 31.6963, "high": 31.8124, "low": 31.6267, "close": 31.6362, "volume": 127.67, "close_time": 1663725599999}, {"open_time": 1663725600000, "open": 31.8124, "high": 31.9722, "low": 31.8124, "close": 31.826, "volume": 69.13, "close_time": 1663729199999}, {"open_time": 1663729200000, "open": 31.7596, "high": 31.864, "low": 31.7596, "close": 31.864, "volume": 13.05, "close_time": 1663732799999}, {"open_time": 1663732800000, "open": 31.8841, "high": 31.9784, "low": 31.8461, "close": 31.9784, "volume": 83.79, "close_time": 1663736399999}, {"open_time": 1663736400000, "open": 31.9784, "high": 32.059, "low": 31.6931, "close": 31.7117, "volume": 103.16, "close_time": 1663739999999}, {"open_time": 1663740000000, "open": 31.6622, "high": 31.8442, "low": 31.467, "close": 31.7253, "volume": 435.53, "close_time": 1663743599999}, {"open_time": 1663743600000, "open": 31.5605, "high": 31.7826, "low": 31.4439, "close": 31.7826, "volume": 54.54, "close_time": 1663747199999}, {"open_time": 1663747200000, "open": 31.6777, "high": 31.713, "low": 31.467, "close": 31.6235, "volume": 72.14, "close_time": 1663750799999}, {"open_time": 1663750800000, "open": 31.4945, "high": 31.6898, "low": 31.4674, "close": 31.6898, "volume": 29.72, "close_time": 1663754399999}, {"open_time": 1663754400000, "open": 31.7056, "high": 31.9056, "low": 31.6738, "close": 31.9056, "volume": 242.15, "close_time": 1663757999999}, {"open_time": 1663758000000, "open": 31.9384, "high": 32.0908, "low": 31.8824, "close": 32.0674, "volume": 134.86, "close_time": 1663761599999}, {"open_time": 1663761600000, "open": 32.0577, "high": 32.2932, "low": 31.9892, "close": 32.1678, "volume": 1490.56, "close_time": 1663765199999}, {"open_time": 1663765200000, "open": 32.1678, "high": 32.1842, "low": 31.934, "close": 32.0662, "volume": 144.93, "close_time": 1663768799999}, {"open_time": 1663768800000, "open": 32.1463, "high": 32.2257, "low": 31.6781, "close": 31.6781, "volume": 2278.75, "close_time": 1663772399999}, {"open_time": 1663772400000, "open": 31.6987, "high": 31.6987, "low": 31.279, "close": 31.5171, "volume": 323.06, "close_time": 1663775999999}, {"open_time": 1663776000000, "open": 31.4992, "high": 31.937, "low": 31.4763, "close": 31.6931, "volume": 305.89, "close_time": 1663779599999}, {"open_time": 1663779600000, "open": 31.8229, "high": 32.2932, "low": 31.6617, "close": 32.2222, "volume": 2093.62, "close_time": 1663783199999}, {"open_time": 1663783200000, "open": 32.3198, "high": 33.5058, "low": 30.8584, "close": 32.9948, "volume": 10860.16, "close_time": 1663786799999}, {"open_time": 1663786800000, "open": 33.0052, "high": 33.0052, "low": 31.5502, "close": 31.5502, "volume": 2860.01, "close_time": 1663790399999}, {"open_time": 1663790400000, "open": 31.5245, "high": 31.6235, "low": 31.2175, "close": 31.5691, "volume": 526.48, "close_time": 1663793999999}, {"open_time": 1663794000000, "open": 31.4998, "high": 31.4998, "low": 30.4773, "close": 30.683, "volume": 1209.24, "close_time": 1663797599999}, {"open_time": 1663797600000, "open": 30.668, "high": 30.668, "low": 30.0394, "close": 30.6579, "volume": 1625.04, "close_time": 1663801199999}, {"open_time": 1663801200000, "open": 30.5495, "high": 30.8716, "low": 30.5495, "close": 30.668, "volume": 466.09, "close_time": 1663804799999}, {"open_time": 1663804800000, "open": 30.6535, "high": 30.8782, "low": 30.6019, "close": 30.6621, "volume": 733.37, "close_time": 1663808399999}, {"open_time": 1663808400000, "open": 30.6257, "high": 31.0451, "low": 30.6257, "close": 31.0339, "volume": 2659.76, "close_time": 1663811999999}, {"open_time": 1663812000000, "open": 31.0469, "high": 31.1199, "low": 30.892, "close": 30.9866, "volume": 1490.38, "close_time": 1663815599999}, {"open_time": 1663815600000, "open": 30.9933, "high": 31.1073, "low": 30.9376, "close": 30.9972, "volume": 264.66, "close_time": 1663819199999}, {"open_time": 1663819200000, "open": 31.0808, "high": 31.2594, "low": 31.0681, "close": 31.2593, "volume": 750.25, "close_time": 1663822799999}, {"open_time": 1663822800000, "open": 31.2213, "high": 31.3303, "low": 31.1091, "close": 31.1638, "volume": 365.51, "close_time": 1663826399999}, {"open_time": 1663826400000, "open": 31.1441, "high": 31.4075, "low": 31.1441, "close": 31.3122, "volume": 583.96, "close_time": 1663829999999}, {"open_time": 1663830000000, "open": 31.2875, "high": 31.7539, "low": 31.2474, "close": 31.7385, "volume": 312.32, "close_time": 1663833599999}, {"open_time": 1663833600000, "open": 31.7796, "high": 32.288, "low": 31.7072, "close": 32.2035, "volume": 1388.13, "close_time": 1663837199999}, {"open_time": 1663837200000, "open": 32.2584, "high": 32.3339, "low": 32.0418, "close": 32.1528, "volume": 738.4, "close_time": 1663840799999}, {"open_time": 1663840800000, "open": 32.1454, "high": 32.3754, "low": 32.1315, "close": 32.2471, "volume": 659.71, "close_time": 1663844399999}, {"open_time": 1663844400000, "open": 32.243, "high": 32.4375, "low": 32.1178, "close": 32.3824, "volume": 775.96, "close_time": 1663847999999}, {"open_time": 1663848000000, "open": 32.4201, "high": 32.4891, "low": 32.1402, "close": 32.3748, "volume": 1054.18, "close_time": 1663851599999}, {"open_time": 1663851600000, "open": 32.2207, "high": 32.2412, "low": 31.7796, "close": 31.788, "volume": 392.88, "close_time": 1663855199999}, {"open_time": 1663855200000, "open": 31.8165, "high": 32.1369, "low": 31.6422, "close": 31.6422, "volume": 639.68, "close_time": 1663858799999}, {"open_time": 1663858800000, "open": 31.6963, "high": 31.9134, "low": 31.6219, "close": 31.9029, "volume": 533.8, "close_time": 1663862399999}, {"open_time": 1663862400000, "open": 31.9318, "high": 31.9902, "low": 31.5913, "close": 31.9567, "volume": 375.25, "close_time": 1663865999999}, {"open_time": 1663866000000, "open": 31.9137, "high": 32.1431, "low": 31.7194, "close": 32.1218, "volume": 765.48, "close_time": 1663869599999}, {"open_time": 1663869600000, "open": 32.0456, "high": 32.3493, "low": 31.916, "close": 32.1277, "volume": 1114.31, "close_time": 1663873199999}, {"open_time": 1663873200000, "open": 32.1663, "high": 32.8582, "low": 32.1663, "close": 32.4418, "volume": 921.52, "close_time": 1663876799999}, {"open_time": 1663876800000, "open": 32.446, "high": 32.6514, "low": 32.2868, "close": 32.2886, "volume": 1505.84, "close_time": 1663880399999}, {"open_time": 1663880400000, "open": 32.3271, "high": 32.3758, "low": 32.1056, "close": 32.1434, "volume": 388.68, "close_time": 1663883999999}, {"open_time": 1663884000000, "open": 32.1583, "high": 32.5415, "low": 32.1345, "close": 32.2993, "volume": 386.33, "close_time": 1663887599999}, {"open_time": 1663887600000, "open": 32.3215, "high": 32.7448, "low": 32.3215, "close": 32.4085, "volume": 252.83, "close_time": 1663891199999}, {"open_time": 1663891200000, "open": 32.5415, "high": 32.6688, "low": 32.1795, "close": 32.1795, "volume": 246.61, "close_time": 1663894799999}, {"open_time": 1663894800000, "open": 32.24, "high": 32.609, "low": 32.1796, "close": 32.609, "volume": 574.1, "close_time": 1663898399999}, {"open_time": 1663898400000, "open": 32.5624, "high": 32.5746, "low": 32.3423, "close": 32.5415, "volume": 148.01, "close_time": 1663901999999}, {"open_time": 1663902000000, "open": 32.5881, "high": 33.2229, "low": 32.5881, "close": 32.9979, "volume": 963.89, "close_time": 1663905599999}, {"open_time": 1663905600000, "open": 33.0037, "high": 33.2877, "low": 32.7824, "close": 32.9992, "volume": 476.7, "close_time": 1663909199999}, {"open_time": 1663909200000, "open": 33.0316, "high": 33.1343, "low": 32.9072, "close": 33.0184, "volume": 590.84, "close_time": 1663912799999}, {"open_time": 1663912800000, "open": 33.079, "high": 33.1608, "low": 32.8962, "close": 32.9733, "volume": 238.77, "close_time": 1663916399999}, {"open_time": 1663916400000, "open": 32.8791, "high": 32.8907, "low": 32.5556, "close": 32.5556, "volume": 99.82, "close_time": 1663919999999}, {"open_time": 1663920000000, "open": 32.5486, "high": 32.5486, "low": 31.9068, "close": 32.0281, "volume": 586.94, "close_time": 1663923599999}, {"open_time": 1663923600000, "open": 32.0248, "high": 32.1605, "low": 31.8156, "close": 32.0432, "volume": 201.79, "close_time": 1663927199999}, {"open_time": 1663927200000, "open": 32.0593, "high": 32.0593, "low": 31.6617, "close": 31.7965, "volume": 342.9, "close_time": 1663930799999}, {"open_time": 1663930800000, "open": 31.7572, "high": 31.82, "low": 31.5387, "close": 31.736, "volume": 858.69, "close_time": 1663934399999}, {"open_time": 1663934400000, "open": 31.7506, "high": 32.0865, "low": 31.7483, "close": 31.9699, "volume": 306.38, "close_time": 1663937999999}, {"open_time": 1663938000000, "open": 31.9633, "high": 32.2495, "low": 31.5913, "close": 31.5913, "volume": 413.97, "close_time": 1663941599999}, {"open_time": 1663941600000, "open": 31.5819, "high": 31.7067, "low": 31.2374, "close": 31.4632, "volume": 935.91, "close_time": 1663945199999}, {"open_time": 1663945200000, "open": 31.4003, "high": 31.8215, "low": 31.3476, "close": 31.54, "volume": 482.73, "close_time": 1663948799999}, {"open_time": 1663948800000, "open": 31.5812, "high": 31.6548, "low": 31.2484, "close": 31.6024, "volume": 1015.97, "close_time": 1663952399999}, {"open_time": 1663952400000, "open": 31.6211, "high": 31.7491, "low": 31.467, "close": 31.7491, "volume": 484.12, "close_time": 1663955999999}, {"open_time": 1663956000000, "open": 31.7385, "high": 31.9243, "low": 31.467, "close": 31.5951, "volume": 1722.63, "close_time": 1663959599999}, {"open_time": 1663959600000, "open": 31.5457, "high": 31.9446, "low": 31.5043, "close": 31.9446, "volume": 1420.89, "close_time": 1663963199999}, {"open_time": 1663963200000, "open": 31.9617, "high": 33.0217, "low": 31.9617, "close": 32.5598, "volume": 2013.55, "close_time": 1663966799999}, {"open_time": 1663966800000, "open": 32.6694, "high": 33.5439, "low": 32.6694, "close": 33.5041, "volume": 1407.23, "close_time": 1663970399999}, {"open_time": 1663970400000, "open": 33.5458, "high": 33.9525, "low": 33.4901, "close": 33.6301, "volume": 1927.6, "close_time": 1663973999999}, {"open_time": 1663974000000, "open": 33.7754, "high": 33.9099, "low": 33.5879, "close": 33.6963, "volume": 631.75, "close_time": 1663977599999}, {"open_time": 1663977600000, "open": 33.7709, "high": 33.8496, "low": 33.4213, "close": 33.6326, "volume": 329.54, "close_time": 1663981199999}, {"open_time": 1663981200000, "open": 33.6552, "high": 34.2294, "low": 33.5948, "close": 34.0396, "volume": 1368.59, "close_time": 1663984799999}, {"open_time": 1663984800000, "open": 34.1383, "high": 34.4646, "low": 33.8884, "close": 34.1443, "volume": 1528.48, "close_time": 1663988399999}, {"open_time": 1663988400000, "open": 34.0661, "high": 34.1133, "low": 33.8175, "close": 34.0142, "volume": 532.9, "close_time": 1663991999999}, {"open_time": 1663992000000, "open": 33.9871, "high": 33.9871, "low": 33.7208, "close": 33.8852, "volume": 413.16, "close_time": 1663995599999}, {"open_time": 1663995600000, "open": 33.9573, "high": 33.9993, "low": 33.75, "close": 33.926, "volume": 637.48, "close_time": 1663999199999}, {"open_time": 1663999200000, "open": 33.9224, "high": 33.9654, "low": 33.6503, "close": 33.6845, "volume": 282.33, "close_time": 1664002799999}, {"open_time": 1664002800000, "open": 33.6743, "high": 33.9602, "low": 33.5245, "close": 33.8735, "volume": 282.21, "close_time": 1664006399999}, {"open_time": 1664006400000, "open": 33.7213, "high": 33.8849, "low": 33.555, "close": 33.8849, "volume": 49.65, "close_time": 1664009999999}, {"open_time": 1664010000000, "open": 33.8751, "high": 34.1753, "low": 33.7037, "close": 34.1672, "volume": 342.27, "close_time": 1664013599999}, {"open_time": 1664013600000, "open": 34.1878, "high": 34.4169, "low": 34.0188, "close": 34.3818, "volume": 431.42, "close_time": 1664017199999}, {"open_time": 1664017200000, "open": 34.383, "high": 34.7585, "low": 34.3514, "close": 34.531, "volume": 682.38, "close_time": 1664020799999}, {"open_time": 1664020800000, "open": 34.4466, "high": 34.5314, "low": 34.2251, "close": 34.3374, "volume": 313.23, "close_time": 1664024399999}, {"open_time": 1664024400000, "open": 34.3029, "high": 34.4744, "low": 33.9565, "close": 33.9565, "volume": 399.35, "close_time": 1664027999999}, {"open_time": 1664028000000, "open": 33.9512, "high": 34.1888, "low": 33.7814, "close": 33.8544, "volume": 324.3, "close_time": 1664031599999}, {"open_time": 1664031600000, "open": 33.8266, "high": 33.8266, "low": 33.5689, "close": 33.6545, "volume": 816.72, "close_time": 1664035199999}, {"open_time": 1664035200000, "open": 33.7366, "high": 33.9074, "low": 33.5879, "close": 33.5879, "volume": 245.01, "close_time": 1664038799999}, {"open_time": 1664038800000, "open": 33.7242, "high": 33.7752, "low": 33.3775, "close": 33.4428, "volume": 539.82, "close_time": 1664042399999}, {"open_time": 1664042400000, "open": 33.3673, "high": 33.6812, "low": 33.2799, "close": 33.6788, "volume": 332.9, "close_time": 1664045999999}, {"open_time": 1664046000000, "open": 33.6126, "high": 34.1485, "low": 33.6121, "close": 34.0513, "volume": 709.12, "close_time": 1664049599999}, {"open_time": 1664049600000, "open": 34.0044, "high": 34.0044, "low": 33.6134, "close": 33.9364, "volume": 644.24, "close_time": 1664053199999}, {"open_time": 1664053200000, "open": 33.924, "high": 33.9634, "low": 33.3895, "close": 33.4413, "volume": 313.48, "close_time": 1664056799999}, {"open_time": 1664056800000, "open": 33.3791, "high": 33.5458, "low": 33.1588, "close": 33.4619, "volume": 1215.79, "close_time": 1664060399999}, {"open_time": 1664060400000, "open": 33.4697, "high": 33.5517, "low": 33.2799, "close": 33.3879, "volume": 112.39, "close_time": 1664063999999}, {"open_time": 1664064000000, "open": 33.4549, "high": 33.6019, "low": 33.4364, "close": 33.4611, "volume": 105.52, "close_time": 1664067599999}, {"open_time": 1664067600000, "open": 33.5047, "high": 33.6232, "low": 33.4364, "close": 33.5832, "volume": 155.41, "close_time": 1664071199999}, {"open_time": 1664071200000, "open": 33.5038, "high": 33.5878, "low": 33.4519, "close": 33.5878, "volume": 36.35, "close_time": 1664074799999}, {"open_time": 1664074800000, "open": 33.5771, "high": 33.6812, "low": 33.4624, "close": 33.6812, "volume": 86.12, "close_time": 1664078399999}, {"open_time": 1664078400000, "open": 33.6693, "high": 34.0416, "low": 33.6651, "close": 33.9923, "volume": 1522.28, "close_time": 1664081999999}, {"open_time": 1664082000000, "open": 33.975, "high": 33.975, "low": 33.6308, "close": 33.8576, "volume": 188.12, "close_time": 1664085599999}, {"open_time": 1664085600000, "open": 33.769, "high": 33.8568, "low": 33.7285, "close": 33.7285, "volume": 122.12, "close_time": 1664089199999}, {"open_time": 1664089200000, "open": 33.8448, "high": 33.9957, "low": 33.8448, "close": 33.9623, "volume": 226.05, "close_time": 1664092799999}, {"open_time": 1664092800000, "open": 33.8755, "high": 33.9557, "low": 33.8264, "close": 33.8264, "volume": 141.47, "close_time": 1664096399999}, {"open_time": 1664096400000, "open": 33.7934, "high": 33.9204, "low": 33.5821, "close": 33.6628, "volume": 272.49, "close_time": 1664099999999}, {"open_time": 1664100000000, "open": 33.6621, "high": 33.6979, "low": 33.4754, "close": 33.6659, "volume": 59.65, "close_time": 1664103599999}, {"open_time": 1664103600000, "open": 33.5821, "high": 33.6979, "low": 33.5572, "close": 33.6387, "volume": 120.54, "close_time": 1664107199999}, {"open_time": 1664107200000, "open": 33.6183, "high": 33.7709, "low": 33.5821, "close": 33.6515, "volume": 204.45, "close_time": 1664110799999}, {"open_time": 1664110800000, "open": 33.5668, "high": 33.6491, "low": 33.0988, "close": 33.317, "volume": 226.74, "close_time": 1664114399999}, {"open_time": 1664114400000, "open": 33.1949, "high": 33.1949, "low": 32.8071, "close": 33.0687, "volume": 410.96, "close_time": 1664117999999}, {"open_time": 1664118000000, "open": 33.0513, "high": 33.2754, "low": 33.003, "close": 33.2754, "volume": 178.85, "close_time": 1664121599999}, {"open_time": 1664121600000, "open": 33.236, "high": 33.3471, "low": 32.8597, "close": 32.8597, "volume": 250.7, "close_time": 1664125199999}, {"open_time": 1664125200000, "open": 32.9501, "high": 33.0606, "low": 32.4376, "close": 33.0533, "volume": 764.66, "close_time": 1664128799999}, {"open_time": 1664128800000, "open": 33.0313, "high": 33.0313, "low": 32.8069, "close": 32.9894, "volume": 174.78, "close_time": 1664132399999}, {"open_time": 1664132400000, "open": 32.8069, "high": 32.8869, "low": 32.6936, "close": 32.6936, "volume": 55.48, "close_time": 1664135999999}, {"open_time": 1664136000000, "open": 32.6991, "high": 32.7102, "low": 32.4607, "close": 32.5774, "volume": 353.56, "close_time": 1664139599999}, {"open_time": 1664139600000, "open": 32.5312, "high": 32.556, "low": 32.1541, "close": 32.2874, "volume": 170.7, "close_time": 1664143199999}, {"open_time": 1664143200000, "open": 32.15, "high": 32.5425, "low": 31.8922, "close": 32.2969, "volume": 706.07, "close_time": 1664146799999}, {"open_time": 1664146800000, "open": 32.2805, "high": 32.5415, "low": 32.2253, "close": 32.2738, "volume": 83.0, "close_time": 1664150399999}, {"open_time": 1664150400000, "open": 32.2703, "high": 32.7007, "low": 32.2479, "close": 32.2542, "volume": 877.95, "close_time": 1664153999999}, {"open_time": 1664154000000, "open": 32.2267, "high": 32.6139, "low": 32.0642, "close": 32.5403, "volume": 836.96, "close_time": 1664157599999}, {"open_time": 1664157600000, "open": 32.5195, "high": 32.6688, "low": 32.414, "close": 32.414, "volume": 420.48, "close_time": 1664161199999}, {"open_time": 1664161200000, "open": 32.3872, "high": 32.5415, "low": 32.3675, "close": 32.515, "volume": 22.72, "close_time": 1664164799999}, {"open_time": 1664164800000, "open": 32.3675, "high": 32.5671, "low": 32.3675, "close": 32.3943, "volume": 286.66, "close_time": 1664168399999}, {"open_time": 1664168400000, "open": 32.3416, "high": 32.3499, "low": 32.0642, "close": 32.238, "volume": 258.12, "close_time": 1664171999999}, {"open_time": 1664172000000, "open": 32.1748, "high": 32.2275, "low": 31.9068, "close": 31.9585, "volume": 440.26, "close_time": 1664175599999}, {"open_time": 1664175600000, "open": 32.1341, "high": 32.5415, "low": 32.0779, "close": 32.46, "volume": 380.68, "close_time": 1664179199999}, {"open_time": 1664179200000, "open": 32.5415, "high": 33.2961, "low": 32.5415, "close": 33.2961, "volume": 623.32, "close_time": 1664182799999}, {"open_time": 1664182800000, "open": 33.2688, "high": 33.3051, "low": 32.6965, "close": 32.8133, "volume": 700.54, "close_time": 1664186399999}, {"open_time": 1664186400000, "open": 32.7644, "high": 32.8995, "low": 32.6676, "close": 32.7263, "volume": 271.23, "close_time": 1664189999999}, {"open_time": 1664190000000, "open": 32.7804, "high": 32.7879, "low": 32.1371, "close": 32.5315, "volume": 530.48, "close_time": 1664193599999}, {"open_time": 1664193600000, "open": 32.5385, "high": 32.874, "low": 32.2779, "close": 32.874, "volume": 800.78, "close_time": 1664197199999}, {"open_time": 1664197200000, "open": 32.8591, "high": 33.2229, "low": 32.6369, "close": 33.213, "volume": 735.52, "close_time": 1664200799999}, {"open_time": 1664200800000, "open": 33.2444, "high": 33.4278, "low": 32.9809, "close": 33.0956, "volume": 640.15, "close_time": 1664204399999}, {"open_time": 1664204400000, "open": 33.0701, "high": 33.1332, "low": 32.7484, "close": 33.1064, "volume": 486.08, "close_time": 1664207999999}, {"open_time": 1664208000000, "open": 33.1112, "high": 33.1448, "low": 32.6965, "close": 32.9311, "volume": 589.4, "close_time": 1664211599999}, {"open_time": 1664211600000, "open": 32.9542, "high": 33.1661, "low": 32.8813, "close": 33.1267, "volume": 1656.2, "close_time": 1664215199999}, {"open_time": 1664215200000, "open": 33.1247, "high": 33.7654, "low": 33.1247, "close": 33.6819, "volume": 1430.24, "close_time": 1664218799999}, {"open_time": 1664218800000, "open": 33.7665, "high": 33.9438, "low": 33.6673, "close": 33.7554, "volume": 1689.75, "close_time": 1664222399999}, {"open_time": 1664222400000, "open": 33.7614, "high": 33.7614, "low": 33.3397, "close": 33.3866, "volume": 1594.72, "close_time": 1664225999999}, {"open_time": 1664226000000, "open": 33.4173, "high": 33.5473, "low": 33.3205, "close": 33.4253, "volume": 461.38, "close_time": 1664229599999}, {"open_time": 1664229600000, "open": 33.4639, "high": 33.7184, "low": 33.3895, "close": 33.4431, "volume": 699.44, "close_time": 1664233199999}, {"open_time": 1664233200000, "open": 33.5548, "high": 33.9386, "low": 33.5548, "close": 33.8919, "volume": 1135.19, "close_time": 1664236799999}, {"open_time": 1664236800000, "open": 33.8919, "high": 34.4735, "low": 33.7512, "close": 34.1875, "volume": 1685.66, "close_time": 1664240399999}, {"open_time": 1664240400000, "open": 34.2151, "high": 34.8763, "low": 34.2151, "close": 34.7563, "volume": 1700.76, "close_time": 1664243999999}, {"open_time": 1664244000000, "open": 34.7253, "high": 34.932, "low": 34.5306, "close": 34.8188, "volume": 1555.79, "close_time": 1664247599999}, {"open_time": 1664247600000, "open": 34.8526, "high": 34.9502, "low": 34.7036, "close": 34.7419, "volume": 580.47, "close_time": 1664251199999}, {"open_time": 1664251200000, "open": 34.7631, "high": 35.0061, "low": 34.6833, "close": 34.6833, "volume": 969.98, "close_time": 1664254799999}, {"open_time": 1664254800000, "open": 34.748, "high": 34.8915, "low": 34.4883, "close": 34.8069, "volume": 1208.46, "close_time": 1664258399999}, {"open_time": 1664258400000, "open": 34.7831, "high": 35.0289, "low": 34.7831, "close": 34.7889, "volume": 273.35, "close_time": 1664261999999}, {"open_time": 1664262000000, "open": 34.7875, "high": 34.7875, "low": 34.5306, "close": 34.5306, "volume": 424.22, "close_time": 1664265599999}, {"open_time": 1664265600000, "open": 34.5758, "high": 34.6819, "low": 34.4617, "close": 34.4617, "volume": 215.11, "close_time": 1664269199999}, {"open_time": 1664269200000, "open": 34.4441, "high": 34.507, "low": 34.3493, "close": 34.5068, "volume": 232.97, "close_time": 1664272799999}, {"open_time": 1664272800000, "open": 34.4403, "high": 34.7899, "low": 34.4299, "close": 34.7848, "volume": 394.06, "close_time": 1664276399999}, {"open_time": 1664276400000, "open": 34.7222, "high": 34.9638, "low": 34.5084, "close": 34.6752, "volume": 613.68, "close_time": 1664279999999}, {"open_time": 1664280000000, "open": 34.6948, "high": 35.2169, "low": 34.6052, "close": 34.9261, "volume": 869.84, "close_time": 1664283599999}, {"open_time": 1664283600000, "open": 34.9269, "high": 35.4054, "low": 34.7183, "close": 34.9085, "volume": 534.94, "close_time": 1664287199999}, {"open_time": 1664287200000, "open": 34.9639, "high": 35.0961, "low": 34.7255, "close": 34.8888, "volume": 750.47, "close_time": 1664290799999}, {"open_time": 1664290800000, "open": 34.8955, "high": 34.9645, "low": 34.3051, "close": 34.3337, "volume": 696.01, "close_time": 1664294399999}, {"open_time": 1664294400000, "open": 34.4067, "high": 34.5669, "low": 32.5437, "close": 32.916, "volume": 3710.79, "close_time": 1664297999999}, {"open_time": 1664298000000, "open": 32.9124, "high": 32.9124, "low": 32.5471, "close": 32.6223, "volume": 1600.59, "close_time": 1664301599999}, {"open_time": 1664301600000, "open": 32.6042, "high": 32.8288, "low": 32.0766, "close": 32.7659, "volume": 1593.51, "close_time": 1664305199999}, {"open_time": 1664305200000, "open": 32.8008, "high": 32.819, "low": 32.2421, "close": 32.6131, "volume": 1065.42, "close_time": 1664308799999}, {"open_time": 1664308800000, "open": 32.5559, "high": 32.6659, "low": 32.3675, "close": 32.63, "volume": 434.99, "close_time": 1664312399999}, {"open_time": 1664312400000, "open": 32.6665, "high": 32.7749, "low": 32.6147, "close": 32.6867, "volume": 295.16, "close_time": 1664315999999}, {"open_time": 1664316000000, "open": 32.6147, "high": 32.832, "low": 32.4973, "close": 32.832, "volume": 354.38, "close_time": 1664319599999}, {"open_time": 1664319600000, "open": 32.8513, "high": 32.9161, "low": 32.6735, "close": 32.6735, "volume": 196.23, "close_time": 1664323199999}, {"open_time": 1664323200000, "open": 32.6892, "high": 32.9161, "low": 32.6657, "close": 32.7524, "volume": 451.47, "close_time": 1664326799999}, {"open_time": 1664326800000, "open": 32.7883, "high": 32.8113, "low": 32.2542, "close": 32.2542, "volume": 874.85, "close_time": 1664330399999}, {"open_time": 1664330400000, "open": 32.3007, "high": 32.3449, "low": 31.6617, "close": 32.2039, "volume": 1264.81, "close_time": 1664333999999}, {"open_time": 1664334000000, "open": 32.1953, "high": 32.4169, "low": 32.1953, "close": 32.3692, "volume": 580.22, "close_time": 1664337599999}, {"open_time": 1664337600000, "open": 32.2948, "high": 32.4799, "low": 32.2422, "close": 32.4426, "volume": 951.86, "close_time": 1664341199999}, {"open_time": 1664341200000, "open": 32.3451, "high": 32.5757, "low": 32.3086, "close": 32.4744, "volume": 645.4, "close_time": 1664344799999}, {"open_time": 1664344800000, "open": 32.4756, "high": 32.4757, "low": 32.0952, "close": 32.0952, "volume": 312.88, "close_time": 1664348399999}, {"open_time": 1664348400000, "open": 32.0952, "high": 32.3643, "low": 31.8745, "close": 32.3024, "volume": 474.95, "close_time": 1664351999999}, {"open_time": 1664352000000, "open": 32.3321, "high": 32.3321, "low": 32.067, "close": 32.1652, "volume": 290.68, "close_time": 1664355599999}, {"open_time": 1664355600000, "open": 32.1769, "high": 32.1769, "low": 31.8624, "close": 32.0478, "volume": 473.5, "close_time": 1664359199999}, {"open_time": 1664359200000, "open": 32.0028, "high": 32.832, "low": 32.0028, "close": 32.574, "volume": 1312.65, "close_time": 1664362799999}, {"open_time": 1664362800000, "open": 32.5724, "high": 32.5724, "low": 32.2805, "close": 32.435, "volume": 824.14, "close_time": 1664366399999}, {"open_time": 1664366400000, "open": 32.5253, "high": 32.7122, "low": 32.4203, "close": 32.6042, "volume": 621.91, "close_time": 1664369999999}, {"open_time": 1664370000000, "open": 32.6094, "high": 32.891, "low": 32.54, "close": 32.6953, "volume": 835.15, "close_time": 1664373599999}, {"open_time": 1664373600000, "open": 32.7529, "high": 33.1461, "low": 32.5225, "close": 32.9737, "volume": 3393.12, "close_time": 1664377199999}, {"open_time": 1664377200000, "open": 33.0323, "high": 33.1284, "low": 32.736, "close": 33.1284, "volume": 895.46, "close_time": 1664380799999}, {"open_time": 1664380800000, "open": 33.115, "high": 33.2555, "low": 33.0145, "close": 33.0224, "volume": 586.91, "close_time": 1664384399999}, {"open_time": 1664384400000, "open": 33.0457, "high": 33.296, "low": 32.8069, "close": 33.0618, "volume": 1079.08, "close_time": 1664387999999}, {"open_time": 1664388000000, "open": 32.9735, "high": 33.5078, "low": 32.8776, "close": 33.5031, "volume": 1110.64, "close_time": 1664391599999}, {"open_time": 1664391600000, "open": 33.5127, "high": 33.7414, "low": 33.3585, "close": 33.5725, "volume": 675.5, "close_time": 1664395199999}, {"open_time": 1664395200000, "open": 33.6316, "high": 33.799, "low": 33.3075, "close": 33.495, "volume": 885.28, "close_time": 1664398799999}, {"open_time": 1664398800000, "open": 33.5129, "high": 33.5161, "low": 33.1679, "close": 33.2974, "volume": 396.08, "close_time": 1664402399999}, {"open_time": 1664402400000, "open": 33.3295, "high": 33.3592, "low": 33.1276, "close": 33.2431, "volume": 642.07, "close_time": 1664405999999}, {"open_time": 1664406000000, "open": 33.2739, "high": 33.4687, "low": 33.1998, "close": 33.2265, "volume": 269.03, "close_time": 1664409599999}, {"open_time": 1664409600000, "open": 33.2448, "high": 33.3793, "low": 32.976, "close": 33.0705, "volume": 769.84, "close_time": 1664413199999}, {"open_time": 1664413200000, "open": 33.0462, "high": 33.9324, "low": 33.0352, "close": 33.7622, "volume": 1221.34, "close_time": 1664416799999}, {"open_time": 1664416800000, "open": 33.7588, "high": 33.7638, "low": 33.4213, "close": 33.5858, "volume": 255.62, "close_time": 1664420399999}, {"open_time": 1664420400000, "open": 33.535, "high": 33.7878, "low": 33.4772, "close": 33.7554, "volume": 101.99, "close_time": 1664423999999}, {"open_time": 1664424000000, "open": 33.7898, "high": 33.9649, "low": 33.7554, "close": 33.7944, "volume": 209.7, "close_time": 1664427599999}, {"open_time": 1664427600000, "open": 33.7468, "high": 33.8294, "low": 33.4213, "close": 33.4213, "volume": 243.45, "close_time": 1664431199999}, {"open_time": 1664431200000, "open": 33.466, "high": 33.5137, "low": 33.2319, "close": 33.4742, "volume": 161.5, "close_time": 1664434799999}, {"open_time": 1664434800000, "open": 33.5098, "high": 33.5439, "low": 33.1384, "close": 33.3592, "volume": 624.07, "close_time": 1664438399999}, {"open_time": 1664438400000, "open": 33.4004, "high": 33.431, "low": 33.2123, "close": 33.2589, "volume": 306.77, "close_time": 1664441999999}, {"open_time": 1664442000000, "open": 33.3262, "high": 33.7349, "low": 33.3262, "close": 33.7258, "volume": 296.2, "close_time": 1664445599999}, {"open_time": 1664445600000, "open": 33.7167, "high": 33.7224, "low": 33.5553, "close": 33.6275, "volume": 209.31, "close_time": 1664449199999}, {"open_time": 1664449200000, "open": 33.5892, "high": 33.9254, "low": 33.5809, "close": 33.7622, "volume": 418.29, "close_time": 1664452799999}, {"open_time": 1664452800000, "open": 33.7583, "high": 33.7583, "low": 33.275, "close": 33.4844, "volume": 432.07, "close_time": 1664456399999}, {"open_time": 1664456400000, "open": 33.4392, "high": 33.6818, "low": 32.9498, "close": 33.0911, "volume": 891.51, "close_time": 1664459999999}, {"open_time": 1664460000000, "open": 33.0953, "high": 34.026, "low": 32.6471, "close": 33.9741, "volume": 3824.5, "close_time": 1664463599999}, {"open_time": 1664463600000, "open": 33.9314, "high": 34.2001, "low": 33.6393, "close": 34.1349, "volume": 1088.5, "close_time": 1664467199999}, {"open_time": 1664467200000, "open": 34.1345, "high": 34.409, "low": 33.7722, "close": 34.1244, "volume": 1537.64, "close_time": 1664470799999}, {"open_time": 1664470800000, "open": 34.1316, "high": 34.2752, "low": 33.8666, "close": 33.8666, "volume": 817.67, "close_time": 1664474399999}, {"open_time": 1664474400000, "open": 33.9057, "high": 33.9295, "low": 33.4213, "close": 33.6198, "volume": 1309.74, "close_time": 1664477999999}, {"open_time": 1664478000000, "open": 33.6359, "high": 33.9602, "low": 33.6341, "close": 33.9602, "volume": 463.84, "close_time": 1664481599999}, {"open_time": 1664481600000, "open": 33.8315, "high": 34.112, "low": 33.8315, "close": 34.0223, "volume": 460.3, "close_time": 1664485199999}, {"open_time": 1664485200000, "open": 34.0554, "high": 34.1017, "low": 33.6988, "close": 33.7495, "volume": 233.75, "close_time": 1664488799999}, {"open_time": 1664488800000, "open": 33.7586, "high": 34.0642, "low": 33.6324, "close": 33.7723, "volume": 1349.68, "close_time": 1664492399999}, {"open_time": 1664492400000, "open": 33.8282, "high": 34.1148, "low": 33.7322, "close": 33.9517, "volume": 367.6, "close_time": 1664495999999}, {"open_time": 1664496000000, "open": 33.9448, "high": 34.2294, "low": 33.7351, "close": 34.061, "volume": 782.67, "close_time": 1664499599999}, {"open_time": 1664499600000, "open": 33.9928, "high": 34.2104, "low": 33.7651, "close": 34.1639, "volume": 1107.14, "close_time": 1664503199999}, {"open_time": 1664503200000, "open": 34.0612, "high": 34.3229, "low": 33.9502, "close": 34.1782, "volume": 725.11, "close_time": 1664506799999}, {"open_time": 1664506800000, "open": 34.1619, "high": 34.2323, "low": 33.8884, "close": 33.9933, "volume": 364.95, "close_time": 1664510399999}, {"open_time": 1664510400000, "open": 33.9745, "high": 34.1414, "low": 33.974, "close": 34.0759, "volume": 109.56, "close_time": 1664513999999}, {"open_time": 1664514000000, "open": 34.0865, "high": 34.1278, "low": 33.8821, "close": 33.8821, "volume": 123.99, "close_time": 1664517599999}, {"open_time": 1664517600000, "open": 33.9776, "high": 34.0274, "low": 33.9009, "close": 33.9633, "volume": 159.85, "close_time": 1664521199999}, {"open_time": 1664521200000, "open": 34.083, "high": 34.3416, "low": 34.083, "close": 34.2037, "volume": 283.0, "close_time": 1664524799999}, {"open_time": 1664524800000, "open": 34.267, "high": 34.5582, "low": 34.1424, "close": 34.5, "volume": 400.22, "close_time": 1664528399999}, {"open_time": 1664528400000, "open": 34.4917, "high": 34.6263, "low": 34.399, "close": 34.4313, "volume": 593.77, "close_time": 1664531999999}, {"open_time": 1664532000000, "open": 34.4052, "high": 34.5041, "low": 34.2181, "close": 34.2725, "volume": 609.53, "close_time": 1664535599999}, {"open_time": 1664535600000, "open": 34.3284, "high": 34.4025, "low": 33.8918, "close": 33.9691, "volume": 642.53, "close_time": 1664539199999}, {"open_time": 1664539200000, "open": 34.0149, "high": 34.2946, "low": 33.3205, "close": 34.1104, "volume": 3301.73, "close_time": 1664542799999}, {"open_time": 1664542800000, "open": 34.1691, "high": 34.2104, "low": 33.7554, "close": 34.1735, "volume": 1717.84, "close_time": 1664546399999}, {"open_time": 1664546400000, "open": 34.1689, "high": 35.0517, "low": 34.047, "close": 35.0198, "volume": 1945.14, "close_time": 1664549999999}, {"open_time": 1664550000000, "open": 35.0644, "high": 35.1976, "low": 34.5544, "close": 34.655, "volume": 1350.94, "close_time": 1664553599999}, {"open_time": 1664553600000, "open": 34.6874, "high": 34.807, "low": 34.4617, "close": 34.7659, "volume": 1278.78, "close_time": 1664557199999}, {"open_time": 1664557200000, "open": 34.7328, "high": 34.8425, "low": 34.0735, "close": 34.0735, "volume": 1073.41, "close_time": 1664560799999}, {"open_time": 1664560800000, "open": 34.0903, "high": 34.2104, "low": 33.8275, "close": 33.8853, "volume": 662.7, "close_time": 1664564399999}, {"open_time": 1664564400000, "open": 33.9526, "high": 34.2104, "low": 33.6458, "close": 33.6458, "volume": 874.87, "close_time": 1664567999999}, {"open_time": 1664568000000, "open": 33.7346, "high": 33.8829, "low": 33.1276, "close": 33.3302, "volume": 875.3, "close_time": 1664571599999}, {"open_time": 1664571600000, "open": 33.3198, "high": 33.3592, "low": 33.2061, "close": 33.3592, "volume": 238.67, "close_time": 1664575199999}, {"open_time": 1664575200000, "open": 33.2743, "high": 33.2743, "low": 32.623, "close": 32.7754, "volume": 713.61, "close_time": 1664578799999}, {"open_time": 1664578800000, "open": 32.7772, "high": 33.2813, "low": 32.7709, "close": 33.2056, "volume": 536.39, "close_time": 1664582399999}, {"open_time": 1664582400000, "open": 33.2362, "high": 33.2362, "low": 32.8271, "close": 32.8271, "volume": 358.63, "close_time": 1664585999999}, {"open_time": 1664586000000, "open": 32.8069, "high": 33.0162, "low": 32.6862, "close": 33.0162, "volume": 172.66, "close_time": 1664589599999}, {"open_time": 1664589600000, "open": 33.027, "high": 33.1284, "low": 32.9803, "close": 33.0517, "volume": 120.66, "close_time": 1664593199999}, {"open_time": 1664593200000, "open": 33.0536, "high": 33.0873, "low": 32.9811, "close": 33.0719, "volume": 60.32, "close_time": 1664596799999}, {"open_time": 1664596800000, "open": 33.0719, "high": 33.0719, "low": 32.8721, "close": 32.9814, "volume": 289.55, "close_time": 1664600399999}, {"open_time": 1664600400000, "open": 32.9393, "high": 32.9394, "low": 32.8069, "close": 32.9281, "volume": 56.02, "close_time": 1664603999999}, {"open_time": 1664604000000, "open": 32.9189, "high": 32.919, "low": 32.8328, "close": 32.8328, "volume": 71.0, "close_time": 1664607599999}, {"open_time": 1664607600000, "open": 32.7867, "high": 33.0314, "low": 32.7867, "close": 33.0314, "volume": 16.59, "close_time": 1664611199999}, {"open_time": 1664611200000, "open": 32.9961, "high": 33.0803, "low": 32.9961, "close": 33.0609, "volume": 15.78, "close_time": 1664614799999}, {"open_time": 1664614800000, "open": 33.0946, "high": 33.1608, "low": 32.9582, "close": 33.0685, "volume": 193.32, "close_time": 1664618399999}, {"open_time": 1664618400000, "open": 33.0826, "high": 33.1229, "low": 33.0448, "close": 33.1159, "volume": 101.34, "close_time": 1664621999999}, {"open_time": 1664622000000, "open": 33.0945, "high": 33.0945, "low": 32.8271, "close": 33.003, "volume": 256.84, "close_time": 1664625599999}, {"open_time": 1664625600000, "open": 32.9404, "high": 32.9688, "low": 32.8271, "close": 32.9688, "volume": 346.83, "close_time": 1664629199999}, {"open_time": 1664629200000, "open": 32.9732, "high": 33.0946, "low": 32.9168, "close": 32.9685, "volume": 271.02, "close_time": 1664632799999}, {"open_time": 1664632800000, "open": 32.962, "high": 32.9982, "low": 32.8435, "close": 32.9038, "volume": 187.86, "close_time": 1664636399999}, {"open_time": 1664636400000, "open": 32.8613, "high": 33.0187, "low": 32.8303, "close": 33.002, "volume": 211.98, "close_time": 1664639999999}, {"open_time": 1664640000000, "open": 32.9911, "high": 32.9953, "low": 32.623, "close": 32.7093, "volume": 370.57, "close_time": 1664643599999}, {"open_time": 1664643600000, "open": 32.766, "high": 32.766, "low": 32.3412, "close": 32.6836, "volume": 905.53, "close_time": 1664647199999}, {"open_time": 1664647200000, "open": 32.6392, "high": 32.7249, "low": 32.4389, "close": 32.7249, "volume": 173.29, "close_time": 1664650799999}, {"open_time": 1664650800000, "open": 32.7495, "high": 32.7495, "low": 32.4952, "close": 32.6291, "volume": 153.27, "close_time": 1664654399999}, {"open_time": 1664654400000, "open": 32.4952, "high": 32.6704, "low": 32.4508, "close": 32.594, "volume": 147.45, "close_time": 1664657999999}, {"open_time": 1664658000000, "open": 32.57, "high": 32.6463, "low": 32.5141, "close": 32.6463, "volume": 184.2, "close_time": 1664661599999}, {"open_time": 1664661600000, "open": 32.6171, "high": 32.6171, "low": 32.4914, "close": 32.5715, "volume": 78.77, "close_time": 1664665199999}, {"open_time": 1664665200000, "open": 32.5812, "high": 32.5812, "low": 32.414, "close": 32.4477, "volume": 60.69, "close_time": 1664668799999}, {"open_time": 1664668800000, "open": 32.401, "high": 32.9028, "low": 32.3811, "close": 32.6961, "volume": 355.1, "close_time": 1664672399999}, {"open_time": 1664672400000, "open": 32.6711, "high": 32.8169, "low": 32.6711, "close": 32.8169, "volume": 78.1, "close_time": 1664675999999}, {"open_time": 1664676000000, "open": 32.8254, "high": 32.9421, "low": 32.7971, "close": 32.8664, "volume": 99.14, "close_time": 1664679599999}, {"open_time": 1664679600000, "open": 32.8425, "high": 32.8903, "low": 32.8223, "close": 32.8372, "volume": 30.14, "close_time": 1664683199999}, {"open_time": 1664683200000, "open": 32.8105, "high": 32.9984, "low": 32.8104, "close": 32.9984, "volume": 56.27, "close_time": 1664686799999}, {"open_time": 1664686800000, "open": 33.0, "high": 33.0041, "low": 32.8248, "close": 32.8248, "volume": 25.05, "close_time": 1664690399999}, {"open_time": 1664690400000, "open": 32.9053, "high": 32.963, "low": 32.8057, "close": 32.8057, "volume": 60.19, "close_time": 1664693999999}, {"open_time": 1664694000000, "open": 32.7821, "high": 32.8603, "low": 32.7631, "close": 32.8603, "volume": 743.1, "close_time": 1664697599999}, {"open_time": 1664697600000, "open": 32.8528, "high": 32.8529, "low": 32.6819, "close": 32.8529, "volume": 64.59, "close_time": 1664701199999}, {"open_time": 1664701200000, "open": 32.8722, "high": 32.8722, "low": 32.7435, "close": 32.7435, "volume": 33.61, "close_time": 1664704799999}, {"open_time": 1664704800000, "open": 32.7208, "high": 32.7208, "low": 32.1385, "close": 32.4486, "volume": 659.73, "close_time": 1664708399999}, {"open_time": 1664708400000, "open": 32.2837, "high": 32.6313, "low": 32.2758, "close": 32.5395, "volume": 136.22, "close_time": 1664711999999}, {"open_time": 1664712000000, "open": 32.5353, "high": 32.5669, "low": 32.3742, "close": 32.4581, "volume": 232.36, "close_time": 1664715599999}, {"open_time": 1664715600000, "open": 32.421, "high": 32.544, "low": 32.421, "close": 32.521, "volume": 74.01, "close_time": 1664719199999}, {"open_time": 1664719200000, "open": 32.5593, "high": 32.5594, "low": 32.2993, "close": 32.3606, "volume": 154.38, "close_time": 1664722799999}, {"open_time": 1664722800000, "open": 32.3519, "high": 32.405, "low": 32.2246, "close": 32.405, "volume": 327.75, "close_time": 1664726399999}, {"open_time": 1664726400000, "open": 32.4031, "high": 32.5763, "low": 32.3733, "close": 32.5259, "volume": 408.28, "close_time": 1664729999999}, {"open_time": 1664730000000, "open": 32.5369, "high": 32.5621, "low": 32.4874, "close": 32.5522, "volume": 18.44, "close_time": 1664733599999}, {"open_time": 1664733600000, "open": 32.5096, "high": 32.5315, "low": 32.4156, "close": 32.4866, "volume": 252.09, "close_time": 1664737199999}, {"open_time": 1664737200000, "open": 32.5652, "high": 32.8356, "low": 32.5559, "close": 32.7225, "volume": 298.49, "close_time": 1664740799999}, {"open_time": 1664740800000, "open": 32.7216, "high": 32.7216, "low": 32.5865, "close": 32.5865, "volume": 171.89, "close_time": 1664744399999}, {"open_time": 1664744400000, "open": 32.5559, "high": 32.5559, "low": 32.3858, "close": 32.521, "volume": 235.81, "close_time": 1664747999999}, {"open_time": 1664748000000, "open": 32.3873, "high": 32.6207, "low": 32.1795, "close": 32.2374, "volume": 929.23, "close_time": 1664751599999}, {"open_time": 1664751600000, "open": 32.2673, "high": 32.2673, "low": 31.8882, "close": 32.059, "volume": 408.53, "close_time": 1664755199999}, {"open_time": 1664755200000, "open": 32.0291, "high": 32.2033, "low": 31.7317, "close": 32.1918, "volume": 455.57, "close_time": 1664758799999}, {"open_time": 1664758800000, "open": 32.194, "high": 32.505, "low": 32.1917, "close": 32.458, "volume": 631.92, "close_time": 1664762399999}, {"open_time": 1664762400000, "open": 32.4482, "high": 32.4945, "low": 32.2494, "close": 32.2494, "volume": 626.53, "close_time": 1664765999999}, {"open_time": 1664766000000, "open": 32.2572, "high": 32.3937, "low": 32.2572, "close": 32.341, "volume": 117.21, "close_time": 1664769599999}, {"open_time": 1664769600000, "open": 32.3451, "high": 32.3539, "low": 32.1387, "close": 32.1387, "volume": 210.06, "close_time": 1664773199999}, {"open_time": 1664773200000, "open": 32.1201, "high": 32.3829, "low": 32.0061, "close": 32.3505, "volume": 425.63, "close_time": 1664776799999}, {"open_time": 1664776800000, "open": 32.3487, "high": 32.4522, "low": 32.1811, "close": 32.2227, "volume": 517.59, "close_time": 1664780399999}, {"open_time": 1664780400000, "open": 32.2111, "high": 32.3911, "low": 32.1036, "close": 32.2374, "volume": 1022.08, "close_time": 1664783999999}, {"open_time": 1664784000000, "open": 32.2387, "high": 32.262, "low": 32.1387, "close": 32.2438, "volume": 131.14, "close_time": 1664787599999}, {"open_time": 1664787600000, "open": 32.1905, "high": 32.3228, "low": 32.1716, "close": 32.3228, "volume": 186.7, "close_time": 1664791199999}, {"open_time": 1664791200000, "open": 32.3139, "high": 32.4522, "low": 32.2707, "close": 32.4522, "volume": 243.9, "close_time": 1664794799999}, {"open_time": 1664794800000, "open": 32.4068, "high": 32.5177, "low": 32.3787, "close": 32.5177, "volume": 298.61, "close_time": 1664798399999}, {"open_time": 1664798400000, "open": 32.521, "high": 32.7599, "low": 32.4693, "close": 32.6701, "volume": 344.82, "close_time": 1664801999999}, {"open_time": 1664802000000, "open": 32.7617, "high": 32.8961, "low": 32.4768, "close": 32.5948, "volume": 507.61, "close_time": 1664805599999}, {"open_time": 1664805600000, "open": 32.6121, "high": 32.9836, "low": 32.6121, "close": 32.8659, "volume": 823.94, "close_time": 1664809199999}, {"open_time": 1664809200000, "open": 32.8433, "high": 33.1347, "low": 32.7706, "close": 32.8295, "volume": 1461.78, "close_time": 1664812799999}, {"open_time": 1664812800000, "open": 32.8575, "high": 33.0269, "low": 32.8036, "close": 32.9177, "volume": 597.5, "close_time": 1664816399999}, {"open_time": 1664816400000, "open": 32.9636, "high": 33.1746, "low": 32.9636, "close": 33.1239, "volume": 920.91, "close_time": 1664819999999}, {"open_time": 1664820000000, "open": 33.1336, "high": 33.2105, "low": 32.8721, "close": 32.8923, "volume": 1011.72, "close_time": 1664823599999}, {"open_time": 1664823600000, "open": 32.881, "high": 32.9573, "low": 32.6965, "close": 32.9573, "volume": 794.33, "close_time": 1664827199999}, {"open_time": 1664827200000, "open": 32.9651, "high": 33.2229, "low": 32.88, "close": 33.1862, "volume": 665.95, "close_time": 1664830799999}, {"open_time": 1664830800000, "open": 33.2365, "high": 33.2365, "low": 32.8982, "close": 32.98, "volume": 199.94, "close_time": 1664834399999}, {"open_time": 1664834400000, "open": 33.021, "high": 33.0526, "low": 32.7338, "close": 32.8781, "volume": 869.45, "close_time": 1664837999999}, {"open_time": 1664838000000, "open": 32.8958, "high": 33.1284, "low": 32.8721, "close": 32.8721, "volume": 415.21, "close_time": 1664841599999}, {"open_time": 1664841600000, "open": 32.9295, "high": 33.1531, "low": 32.8435, "close": 32.8483, "volume": 1011.86, "close_time": 1664845199999}, {"open_time": 1664845200000, "open": 32.8779, "high": 32.9546, "low": 32.8581, "close": 32.8917, "volume": 237.21, "close_time": 1664848799999}, {"open_time": 1664848800000, "open": 32.9481, "high": 33.0563, "low": 32.8966, "close": 33.0563, "volume": 323.98, "close_time": 1664852399999}, {"open_time": 1664852400000, "open": 33.0372, "high": 33.1328, "low": 32.9925, "close": 33.1161, "volume": 355.99, "close_time": 1664855999999}, {"open_time": 1664856000000, "open": 33.0789, "high": 33.1812, "low": 32.9901, "close": 33.0301, "volume": 328.38, "close_time": 1664859599999}, {"open_time": 1664859600000, "open": 33.033, "high": 33.1408, "low": 33.0311, "close": 33.0527, "volume": 306.01, "close_time": 1664863199999}, {"open_time": 1664863200000, "open": 33.0161, "high": 33.6477, "low": 33.0161, "close": 33.624, "volume": 1975.45, "close_time": 1664866799999}, {"open_time": 1664866800000, "open": 33.5954, "high": 33.7913, "low": 33.5094, "close": 33.7293, "volume": 2186.15, "close_time": 1664870399999}, {"open_time": 1664870400000, "open": 33.7293, "high": 33.8681, "low": 33.4597, "close": 33.5326, "volume": 853.24, "close_time": 1664873999999}, {"open_time": 1664874000000, "open": 33.5326, "high": 33.5895, "low": 33.4213, "close": 33.5667, "volume": 426.07, "close_time": 1664877599999}, {"open_time": 1664877600000, "open": 33.4951, "high": 33.7104, "low": 33.4951, "close": 33.6305, "volume": 748.02, "close_time": 1664881199999}, {"open_time": 1664881200000, "open": 33.5918, "high": 33.6711, "low": 33.5093, "close": 33.6711, "volume": 304.97, "close_time": 1664884799999}, {"open_time": 1664884800000, "open": 33.6818, "high": 33.7681, "low": 33.5737, "close": 33.7681, "volume": 356.69, "close_time": 1664888399999}, {"open_time": 1664888400000, "open": 33.7787, "high": 34.1878, "low": 33.7353, "close": 34.1058, "volume": 4229.48, "close_time": 1664891999999}, {"open_time": 1664892000000, "open": 34.0893, "high": 34.3844, "low": 34.0661, "close": 34.2936, "volume": 1665.87, "close_time": 1664895599999}, {"open_time": 1664895600000, "open": 34.322, "high": 34.345, "low": 34.1276, "close": 34.1717, "volume": 1610.93, "close_time": 1664899199999}, {"open_time": 1664899200000, "open": 34.2172, "high": 34.2475, "low": 33.9716, "close": 34.0684, "volume": 384.8, "close_time": 1664902799999}, {"open_time": 1664902800000, "open": 34.0849, "high": 34.1012, "low": 33.7964, "close": 34.0292, "volume": 939.76, "close_time": 1664906399999}, {"open_time": 1664906400000, "open": 34.0257, "high": 34.1878, "low": 33.9745, "close": 34.1402, "volume": 951.53, "close_time": 1664909999999}, {"open_time": 1664910000000, "open": 34.1281, "high": 34.1951, "low": 33.8666, "close": 34.1019, "volume": 677.32, "close_time": 1664913599999}, {"open_time": 1664913600000, "open": 34.1102, "high": 34.3961, "low": 34.0319, "close": 34.1862, "volume": 1165.06, "close_time": 1664917199999}, {"open_time": 1664917200000, "open": 34.1817, "high": 34.311, "low": 34.0353, "close": 34.0353, "volume": 429.97, "close_time": 1664920799999}, {"open_time": 1664920800000, "open": 34.0172, "high": 34.1378, "low": 33.977, "close": 34.0, "volume": 648.9, "close_time": 1664924399999}, {"open_time": 1664924400000, "open": 33.9978, "high": 34.1672, "low": 33.9237, "close": 34.1238, "volume": 562.49, "close_time": 1664927999999}, {"open_time": 1664928000000, "open": 34.115, "high": 34.1391, "low": 33.9175, "close": 33.9782, "volume": 842.96, "close_time": 1664931599999}, {"open_time": 1664931600000, "open": 33.9519, "high": 34.0525, "low": 33.9206, "close": 34.0399, "volume": 754.87, "close_time": 1664935199999}, {"open_time": 1664935200000, "open": 34.0423, "high": 34.3597, "low": 34.0423, "close": 34.1445, "volume": 1109.77, "close_time": 1664938799999}, {"open_time": 1664938800000, "open": 34.1625, "high": 34.2909, "low": 34.0661, "close": 34.0745, "volume": 318.32, "close_time": 1664942399999}, {"open_time": 1664942400000, "open": 34.0563, "high": 34.1505, "low": 33.9572, "close": 33.9668, "volume": 409.86, "close_time": 1664945999999}, {"open_time": 1664946000000, "open": 33.9695, "high": 34.1044, "low": 33.9417, "close": 34.1044, "volume": 380.57, "close_time": 1664949599999}, {"open_time": 1664949600000, "open": 34.1148, "high": 34.276, "low": 34.0734, "close": 34.276, "volume": 430.16, "close_time": 1664953199999}, {"open_time": 1664953200000, "open": 34.1711, "high": 34.3, "low": 34.1056, "close": 34.1056, "volume": 165.55, "close_time": 1664956799999}, {"open_time": 1664956800000, "open": 34.1169, "high": 34.117, "low": 33.5049, "close": 33.7471, "volume": 2719.52, "close_time": 1664960399999}, {"open_time": 1664960400000, "open": 33.692, "high": 33.736, "low": 33.6017, "close": 33.6185, "volume": 312.52, "close_time": 1664963999999}, {"open_time": 1664964000000, "open": 33.6179, "high": 33.7889, "low": 33.6179, "close": 33.7188, "volume": 127.81, "close_time": 1664967599999}, {"open_time": 1664967600000, "open": 33.7187, "high": 33.7391, "low": 33.4462, "close": 33.5386, "volume": 674.04, "close_time": 1664971199999}, {"open_time": 1664971200000, "open": 33.5141, "high": 33.6066, "low": 33.363, "close": 33.4579, "volume": 390.12, "close_time": 1664974799999}, {"open_time": 1664974800000, "open": 33.4995, "high": 33.5242, "low": 33.26, "close": 33.4404, "volume": 701.82, "close_time": 1664978399999}, {"open_time": 1664978400000, "open": 33.4151, "high": 33.5469, "low": 33.1998, "close": 33.3862, "volume": 575.03, "close_time": 1664981999999}, {"open_time": 1664982000000, "open": 33.4034, "high": 33.6862, "low": 33.3919, "close": 33.6837, "volume": 1350.67, "close_time": 1664985599999}, {"open_time": 1664985600000, "open": 33.6837, "high": 34.0006, "low": 33.6837, "close": 33.8916, "volume": 1123.87, "close_time": 1664989199999}, {"open_time": 1664989200000, "open": 33.9175, "high": 34.0235, "low": 33.7964, "close": 33.8241, "volume": 1052.34, "close_time": 1664992799999}, {"open_time": 1664992800000, "open": 33.8722, "high": 33.9727, "low": 33.7857, "close": 33.9635, "volume": 501.07, "close_time": 1664996399999}, {"open_time": 1664996400000, "open": 34.0006, "high": 34.276, "low": 33.8361, "close": 33.8654, "volume": 1226.31, "close_time": 1664999999999}, {"open_time": 1665000000000, "open": 33.8677, "high": 33.9175, "low": 33.6918, "close": 33.7168, "volume": 311.27, "close_time": 1665003599999}, {"open_time": 1665003600000, "open": 33.7404, "high": 33.7888, "low": 33.7059, "close": 33.7888, "volume": 108.93, "close_time": 1665007199999}, {"open_time": 1665007200000, "open": 33.7203, "high": 34.1036, "low": 33.6668, "close": 34.0663, "volume": 502.13, "close_time": 1665010799999}, {"open_time": 1665010800000, "open": 34.0532, "high": 34.138, "low": 33.9061, "close": 34.138, "volume": 310.56, "close_time": 1665014399999}, {"open_time": 1665014400000, "open": 34.1611, "high": 34.4442, "low": 34.0988, "close": 34.2649, "volume": 3103.97, "close_time": 1665017999999}, {"open_time": 1665018000000, "open": 34.2421, "high": 34.4786, "low": 34.1424, "close": 34.4242, "volume": 396.18, "close_time": 1665021599999}, {"open_time": 1665021600000, "open": 34.4747, "high": 34.5089, "low": 34.2628, "close": 34.3551, "volume": 292.84, "close_time": 1665025199999}, {"open_time": 1665025200000, "open": 34.2971, "high": 34.3772, "low": 34.2782, "close": 34.3437, "volume": 97.37, "close_time": 1665028799999}, {"open_time": 1665028800000, "open": 34.2783, "high": 34.4694, "low": 34.2783, "close": 34.3719, "volume": 615.6, "close_time": 1665032399999}, {"open_time": 1665032400000, "open": 34.4007, "high": 34.4007, "low": 34.3068, "close": 34.374, "volume": 445.91, "close_time": 1665035999999}, {"open_time": 1665036000000, "open": 34.3525, "high": 34.3525, "low": 34.0525, "close": 34.0525, "volume": 448.9, "close_time": 1665039599999}, {"open_time": 1665039600000, "open": 34.047, "high": 34.0647, "low": 33.8884, "close": 34.0647, "volume": 701.23, "close_time": 1665043199999}, {"open_time": 1665043200000, "open": 34.0202, "high": 34.138, "low": 33.8869, "close": 34.0014, "volume": 405.1, "close_time": 1665046799999}, {"open_time": 1665046800000, "open": 34.0073, "high": 34.0552, "low": 34.0073, "close": 34.0217, "volume": 170.31, "close_time": 1665050399999}, {"open_time": 1665050400000, "open": 33.9828, "high": 33.9828, "low": 33.8569, "close": 33.8569, "volume": 86.75, "close_time": 1665053999999}, {"open_time": 1665054000000, "open": 33.9504, "high": 34.1671, "low": 33.8942, "close": 34.164, "volume": 458.91, "close_time": 1665057599999}, {"open_time": 1665057600000, "open": 34.1229, "high": 34.2917, "low": 34.0585, "close": 34.0839, "volume": 395.47, "close_time": 1665061199999}, {"open_time": 1665061200000, "open": 34.113, "high": 34.1968, "low": 33.8105, "close": 33.8569, "volume": 1190.42, "close_time": 1665064799999}, {"open_time": 1665064800000, "open": 33.8527, "high": 34.1036, "low": 33.5777, "close": 34.0128, "volume": 951.25, "close_time": 1665068399999}, {"open_time": 1665068400000, "open": 34.0018, "high": 34.0534, "low": 33.8363, "close": 33.8363, "volume": 2064.56, "close_time": 1665071999999}, {"open_time": 1665072000000, "open": 33.8361, "high": 33.9346, "low": 33.6879, "close": 33.8855, "volume": 978.72, "close_time": 1665075599999}, {"open_time": 1665075600000, "open": 33.8815, "high": 34.0196, "low": 33.6603, "close": 33.7618, "volume": 1502.51, "close_time": 1665079199999}, {"open_time": 1665079200000, "open": 33.7135, "high": 33.8106, "low": 33.5877, "close": 33.6675, "volume": 893.68, "close_time": 1665082799999}, {"open_time": 1665082800000, "open": 33.6393, "high": 33.7694, "low": 33.6232, "close": 33.6915, "volume": 293.89, "close_time": 1665086399999}, {"open_time": 1665086400000, "open": 33.7029, "high": 33.8119, "low": 33.6756, "close": 33.6781, "volume": 474.54, "close_time": 1665089999999}, {"open_time": 1665090000000, "open": 33.6624, "high": 33.6748, "low": 33.4319, "close": 33.4319, "volume": 142.93, "close_time": 1665093599999}, {"open_time": 1665093600000, "open": 33.4263, "high": 33.5069, "low": 33.2319, "close": 33.3361, "volume": 838.33, "close_time": 1665097199999}, {"open_time": 1665097200000, "open": 33.3172, "high": 33.395, "low": 33.2777, "close": 33.3684, "volume": 518.45, "close_time": 1665100799999}, {"open_time": 1665100800000, "open": 33.3183, "high": 33.4858, "low": 33.3183, "close": 33.3946, "volume": 174.95, "close_time": 1665104399999}, {"open_time": 1665104400000, "open": 33.4333, "high": 33.5465, "low": 33.4312, "close": 33.4796, "volume": 252.1, "close_time": 1665107999999}, {"open_time": 1665108000000, "open": 33.4796, "high": 33.7254, "low": 33.4796, "close": 33.7254, "volume": 161.35, "close_time": 1665111599999}, {"open_time": 1665111600000, "open": 33.7272, "high": 33.7583, "low": 33.6356, "close": 33.6682, "volume": 480.56, "close_time": 1665115199999}, {"open_time": 1665115200000, "open": 33.6251, "high": 33.7369, "low": 33.4192, "close": 33.4821, "volume": 607.75, "close_time": 1665118799999}, {"open_time": 1665118800000, "open": 33.4406, "high": 33.5752, "low": 33.4229, "close": 33.4789, "volume": 322.0, "close_time": 1665122399999}, {"open_time": 1665122400000, "open": 33.4319, "high": 33.4969, "low": 33.2249, "close": 33.2264, "volume": 339.61, "close_time": 1665125999999}, {"open_time": 1665126000000, "open": 33.2097, "high": 33.383, "low": 33.1588, "close": 33.383, "volume": 378.25, "close_time": 1665129599999}, {"open_time": 1665129600000, "open": 33.3471, "high": 33.4574, "low": 33.3156, "close": 33.3967, "volume": 197.93, "close_time": 1665133199999}, {"open_time": 1665133200000, "open": 33.4022, "high": 33.413, "low": 33.2915, "close": 33.3285, "volume": 228.64, "close_time": 1665136799999}, {"open_time": 1665136800000, "open": 33.2777, "high": 33.2872, "low": 33.1832, "close": 33.261, "volume": 176.19, "close_time": 1665140399999}, {"open_time": 1665140400000, "open": 33.2545, "high": 33.4148, "low": 33.2281, "close": 33.3395, "volume": 371.64, "close_time": 1665143999999}, {"open_time": 1665144000000, "open": 33.3689, "high": 33.3689, "low": 32.4294, "close": 32.7977, "volume": 2223.72, "close_time": 1665147599999}, {"open_time": 1665147600000, "open": 32.7677, "high": 33.0162, "low": 32.6471, "close": 32.8626, "volume": 502.9, "close_time": 1665151199999}, {"open_time": 1665151200000, "open": 32.9783, "high": 33.0803, "low": 32.918, "close": 33.0803, "volume": 188.69, "close_time": 1665154799999}, {"open_time": 1665154800000, "open": 33.0216, "high": 33.0216, "low": 32.8552, "close": 32.8869, "volume": 451.76, "close_time": 1665158399999}, {"open_time": 1665158400000, "open": 32.8754, "high": 32.9724, "low": 32.6362, "close": 32.8695, "volume": 766.33, "close_time": 1665161999999}, {"open_time": 1665162000000, "open": 32.8886, "high": 33.0528, "low": 32.82, "close": 32.9189, "volume": 320.44, "close_time": 1665165599999}, {"open_time": 1665165600000, "open": 32.8935, "high": 32.9224, "low": 32.7631, "close": 32.9224, "volume": 183.68, "close_time": 1665169199999}, {"open_time": 1665169200000, "open": 32.9845, "high": 33.0165, "low": 32.8303, "close": 32.9623, "volume": 313.63, "close_time": 1665172799999}, {"open_time": 1665172800000, "open": 32.9366, "high": 33.0193, "low": 32.8553, "close": 32.9764, "volume": 438.86, "close_time": 1665176399999}, {"open_time": 1665176400000, "open": 32.9755, "high": 33.0803, "low": 32.9406, "close": 33.0713, "volume": 70.58, "close_time": 1665179999999}, {"open_time": 1665180000000, "open": 33.0281, "high": 33.1356, "low": 33.0065, "close": 33.1356, "volume": 128.96, "close_time": 1665183599999}, {"open_time": 1665183600000, "open": 33.0751, "high": 33.1008, "low": 32.976, "close": 32.9814, "volume": 202.97, "close_time": 1665187199999}, {"open_time": 1665187200000, "open": 32.9599, "high": 33.0698, "low": 32.938, "close": 32.9973, "volume": 38.29, "close_time": 1665190799999}, {"open_time": 1665190800000, "open": 32.9724, "high": 32.9957, "low": 32.8866, "close": 32.9957, "volume": 114.91, "close_time": 1665194399999}, {"open_time": 1665194400000, "open": 32.9542, "high": 32.9931, "low": 32.863, "close": 32.863, "volume": 528.77, "close_time": 1665197999999}, {"open_time": 1665198000000, "open": 32.8552, "high": 32.8552, "low": 32.783, "close": 32.8374, "volume": 102.85, "close_time": 1665201599999}, {"open_time": 1665201600000, "open": 32.8453, "high": 32.8636, "low": 32.736, "close": 32.7771, "volume": 99.48, "close_time": 1665205199999}, {"open_time": 1665205200000, "open": 32.788, "high": 32.8958, "low": 32.7762, "close": 32.8958, "volume": 65.22, "close_time": 1665208799999}, {"open_time": 1665208800000, "open": 32.9116, "high": 32.9651, "low": 32.8577, "close": 32.9651, "volume": 68.92, "close_time": 1665212399999}, {"open_time": 1665212400000, "open": 32.9421, "high": 33.0327, "low": 32.8925, "close": 32.9809, "volume": 175.41, "close_time": 1665215999999}, {"open_time": 1665216000000, "open": 32.881, "high": 32.8997, "low": 32.8303, "close": 32.8997, "volume": 36.48, "close_time": 1665219599999}, {"open_time": 1665219600000, "open": 32.9412, "high": 32.9845, "low": 32.9412, "close": 32.9845, "volume": 11.15, "close_time": 1665223199999}, {"open_time": 1665223200000, "open": 32.9477, "high": 32.9477, "low": 32.8916, "close": 32.8916, "volume": 38.52, "close_time": 1665226799999}, {"open_time": 1665226800000, "open": 32.8765, "high": 32.882, "low": 32.8706, "close": 32.8706, "volume": 67.23, "close_time": 1665230399999}, {"open_time": 1665230400000, "open": 32.8945, "high": 32.9565, "low": 32.863, "close": 32.9565, "volume": 149.61, "close_time": 1665233999999}, {"open_time": 1665234000000, "open": 32.9116, "high": 32.9116, "low": 32.8053, "close": 32.8237, "volume": 205.26, "close_time": 1665237599999}, {"open_time": 1665237600000, "open": 32.8548, "high": 32.8561, "low": 32.736, "close": 32.7914, "volume": 149.18, "close_time": 1665241199999}, {"open_time": 1665241200000, "open": 32.8483, "high": 32.8483, "low": 32.7061, "close": 32.8203, "volume": 217.52, "close_time": 1665244799999}, {"open_time": 1665244800000, "open": 32.8035, "high": 32.9001, "low": 32.7422, "close": 32.9001, "volume": 84.04, "close_time": 1665248399999}, {"open_time": 1665248400000, "open": 32.8951, "high": 32.8965, "low": 32.852, "close": 32.8702, "volume": 103.55, "close_time": 1665251999999}, {"open_time": 1665252000000, "open": 32.8774, "high": 32.9421, "low": 32.8092, "close": 32.85, "volume": 275.66, "close_time": 1665255599999}, {"open_time": 1665255600000, "open": 32.8006, "high": 32.8006, "low": 32.6831, "close": 32.6831, "volume": 195.33, "close_time": 1665259199999}, {"open_time": 1665259200000, "open": 32.7437, "high": 32.7592, "low": 32.7437, "close": 32.7592, "volume": 78.16, "close_time": 1665262799999}, {"open_time": 1665262800000, "open": 32.77, "high": 32.77, "low": 32.3529, "close": 32.4927, "volume": 234.89, "close_time": 1665266399999}, {"open_time": 1665266400000, "open": 32.4778, "high": 32.5504, "low": 32.4003, "close": 32.5188, "volume": 745.94, "close_time": 1665269999999}, {"open_time": 1665270000000, "open": 32.5362, "high": 32.6125, "low": 32.5362, "close": 32.5623, "volume": 188.1, "close_time": 1665273599999}, {"open_time": 1665273600000, "open": 32.5623, "high": 32.6333, "low": 32.5259, "close": 32.5502, "volume": 187.17, "close_time": 1665277199999}, {"open_time": 1665277200000, "open": 32.566, "high": 32.6135, "low": 32.566, "close": 32.6135, "volume": 33.62, "close_time": 1665280799999}, {"open_time": 1665280800000, "open": 32.5463, "high": 32.5463, "low": 32.4649, "close": 32.4765, "volume": 49.09, "close_time": 1665284399999}, {"open_time": 1665284400000, "open": 32.5063, "high": 32.5066, "low": 32.4733, "close": 32.4768, "volume": 29.46, "close_time": 1665287999999}, {"open_time": 1665288000000, "open": 32.4773, "high": 32.5579, "low": 32.4727, "close": 32.5579, "volume": 231.34, "close_time": 1665291599999}, {"open_time": 1665291600000, "open": 32.5444, "high": 32.5737, "low": 32.5444, "close": 32.5737, "volume": 17.95, "close_time": 1665295199999}, {"open_time": 1665295200000, "open": 32.6061, "high": 32.7231, "low": 32.6061, "close": 32.7231, "volume": 99.92, "close_time": 1665298799999}, {"open_time": 1665298800000, "open": 32.7121, "high": 32.7121, "low": 32.7121, "close": 32.7121, "volume": 7.49, "close_time": 1665302399999}, {"open_time": 1665302400000, "open": 32.746, "high": 32.746, "low": 32.7225, "close": 32.7271, "volume": 28.51, "close_time": 1665305999999}, {"open_time": 1665306000000, "open": 32.6927, "high": 32.7243, "low": 32.6137, "close": 32.6784, "volume": 103.27, "close_time": 1665309599999}, {"open_time": 1665309600000, "open": 32.6829, "high": 32.788, "low": 32.6829, "close": 32.7383, "volume": 12.96, "close_time": 1665313199999}, {"open_time": 1665313200000, "open": 32.797, "high": 32.9289, "low": 32.797, "close": 32.8939, "volume": 255.0, "close_time": 1665316799999}, {"open_time": 1665316800000, "open": 32.8487, "high": 33.1363, "low": 32.8487, "close": 33.0039, "volume": 346.8, "close_time": 1665320399999}, {"open_time": 1665320400000, "open": 33.0001, "high": 33.0047, "low": 32.9189, "close": 32.9189, "volume": 31.83, "close_time": 1665323999999}, {"open_time": 1665324000000, "open": 32.935, "high": 33.1001, "low": 32.9184, "close": 33.1001, "volume": 213.55, "close_time": 1665327599999}, {"open_time": 1665327600000, "open": 33.0827, "high": 33.1057, "low": 33.053, "close": 33.0896, "volume": 158.91, "close_time": 1665331199999}, {"open_time": 1665331200000, "open": 33.1213, "high": 33.1266, "low": 33.0527, "close": 33.0566, "volume": 28.71, "close_time": 1665334799999}, {"open_time": 1665334800000, "open": 33.0774, "high": 33.0774, "low": 33.0219, "close": 33.0636, "volume": 42.34, "close_time": 1665338399999}, {"open_time": 1665338400000, "open": 33.088, "high": 33.088, "low": 33.0002, "close": 33.0549, "volume": 27.99, "close_time": 1665341999999}, {"open_time": 1665342000000, "open": 33.1008, "high": 33.1009, "low": 32.8509, "close": 32.9807, "volume": 233.76, "close_time": 1665345599999}, {"open_time": 1665345600000, "open": 32.9397, "high": 32.9853, "low": 32.8869, "close": 32.9719, "volume": 236.65, "close_time": 1665349199999}, {"open_time": 1665349200000, "open": 32.9399, "high": 32.9538, "low": 32.8454, "close": 32.8454, "volume": 261.59, "close_time": 1665352799999}, {"open_time": 1665352800000, "open": 32.8936, "high": 32.8936, "low": 32.7028, "close": 32.7432, "volume": 443.25, "close_time": 1665356399999}, {"open_time": 1665356400000, "open": 32.6478, "high": 32.9421, "low": 32.623, "close": 32.9421, "volume": 133.83, "close_time": 1665359999999}, {"open_time": 1665360000000, "open": 32.8935, "high": 33.3374, "low": 32.8512, "close": 33.2949, "volume": 538.63, "close_time": 1665363599999}, {"open_time": 1665363600000, "open": 33.3167, "high": 33.4574, "low": 33.1239, "close": 33.1239, "volume": 399.78, "close_time": 1665367199999}, {"open_time": 1665367200000, "open": 33.1866, "high": 33.266, "low": 33.1214, "close": 33.1712, "volume": 153.66, "close_time": 1665370799999}, {"open_time": 1665370800000, "open": 33.2115, "high": 33.2117, "low": 32.9991, "close": 33.0256, "volume": 122.37, "close_time": 1665374399999}, {"open_time": 1665374400000, "open": 33.1083, "high": 33.1083, "low": 33.0691, "close": 33.0691, "volume": 6.73, "close_time": 1665377999999}, {"open_time": 1665378000000, "open": 33.0343, "high": 33.0553, "low": 32.8242, "close": 32.8613, "volume": 98.57, "close_time": 1665381599999}, {"open_time": 1665381600000, "open": 32.8692, "high": 32.9091, "low": 32.786, "close": 32.8213, "volume": 230.28, "close_time": 1665385199999}, {"open_time": 1665385200000, "open": 32.9053, "high": 32.9879, "low": 32.892, "close": 32.9084, "volume": 203.95, "close_time": 1665388799999}, {"open_time": 1665388800000, "open": 32.8765, "high": 32.8812, "low": 32.3778, "close": 32.5443, "volume": 1177.73, "close_time": 1665392399999}, {"open_time": 1665392400000, "open": 32.5604, "high": 32.7213, "low": 32.5555, "close": 32.6826, "volume": 351.18, "close_time": 1665395999999}, {"open_time": 1665396000000, "open": 32.6301, "high": 32.658, "low": 32.5559, "close": 32.5631, "volume": 97.22, "close_time": 1665399599999}, {"open_time": 1665399600000, "open": 32.5883, "high": 32.7787, "low": 32.5883, "close": 32.7111, "volume": 172.09, "close_time": 1665403199999}, {"open_time": 1665403200000, "open": 32.6876, "high": 32.8288, "low": 32.6761, "close": 32.8288, "volume": 148.65, "close_time": 1665406799999}, {"open_time": 1665406800000, "open": 32.832, "high": 32.8958, "low": 32.54, "close": 32.54, "volume": 474.3, "close_time": 1665410399999}, {"open_time": 1665410400000, "open": 32.5131, "high": 32.8038, "low": 32.4238, "close": 32.4466, "volume": 1485.2, "close_time": 1665413999999}, {"open_time": 1665414000000, "open": 32.4937, "high": 32.6974, "low": 32.4254, "close": 32.6787, "volume": 453.27, "close_time": 1665417599999}, {"open_time": 1665417600000, "open": 32.61, "high": 32.6233, "low": 32.2717, "close": 32.3125, "volume": 685.66, "close_time": 1665421199999}, {"open_time": 1665421200000, "open": 32.3248, "high": 32.6274, "low": 32.3189, "close": 32.5566, "volume": 3396.63, "close_time": 1665424799999}, {"open_time": 1665424800000, "open": 32.5373, "high": 32.5373, "low": 32.3978, "close": 32.439, "volume": 369.12, "close_time": 1665428399999}, {"open_time": 1665428400000, "open": 32.4769, "high": 32.5865, "low": 32.4769, "close": 32.5272, "volume": 261.91, "close_time": 1665431999999}, {"open_time": 1665432000000, "open": 32.4743, "high": 32.5439, "low": 32.4742, "close": 32.494, "volume": 39.85, "close_time": 1665435599999}, {"open_time": 1665435600000, "open": 32.4991, "high": 32.4991, "low": 32.3866, "close": 32.3866, "volume": 64.45, "close_time": 1665439199999}, {"open_time": 1665439200000, "open": 32.3858, "high": 32.3858, "low": 32.0301, "close": 32.1524, "volume": 949.28, "close_time": 1665442799999}, {"open_time": 1665442800000, "open": 32.1367, "high": 32.2277, "low": 31.8907, "close": 31.964, "volume": 496.6, "close_time": 1665446399999}, {"open_time": 1665446400000, "open": 31.8745, "high": 31.8745, "low": 31.0681, "close": 31.5142, "volume": 1483.9, "close_time": 1665449999999}, {"open_time": 1665450000000, "open": 31.5046, "high": 31.6596, "low": 31.4809, "close": 31.4913, "volume": 607.46, "close_time": 1665453599999}, {"open_time": 1665453600000, "open": 31.4742, "high": 31.4998, "low": 31.2692, "close": 31.4557, "volume": 563.19, "close_time": 1665457199999}, {"open_time": 1665457200000, "open": 31.4671, "high": 31.4761, "low": 31.351, "close": 31.3575, "volume": 475.1, "close_time": 1665460799999}, {"open_time": 1665460800000, "open": 31.3697, "high": 31.42, "low": 31.3023, "close": 31.3435, "volume": 458.37, "close_time": 1665464399999}, {"open_time": 1665464400000, "open": 31.3258, "high": 31.4914, "low": 31.3181, "close": 31.4137, "volume": 405.31, "close_time": 1665467999999}, {"open_time": 1665468000000, "open": 31.4049, "high": 31.5888, "low": 31.3711, "close": 31.5255, "volume": 229.54, "close_time": 1665471599999}, {"open_time": 1665471600000, "open": 31.4759, "high": 31.5913, "low": 31.462, "close": 31.5519, "volume": 244.64, "close_time": 1665475199999}, {"open_time": 1665475200000, "open": 31.5783, "high": 31.6188, "low": 31.5258, "close": 31.543, "volume": 159.35, "close_time": 1665478799999}, {"open_time": 1665478800000, "open": 31.4938, "high": 31.4938, "low": 31.279, "close": 31.3729, "volume": 308.62, "close_time": 1665482399999}, {"open_time": 1665482400000, "open": 31.3298, "high": 31.4555, "low": 31.3298, "close": 31.4318, "volume": 135.0, "close_time": 1665485999999}, {"open_time": 1665486000000, "open": 31.4749, "high": 31.5491, "low": 31.3864, "close": 31.5491, "volume": 76.27, "close_time": 1665489599999}, {"open_time": 1665489600000, "open": 31.5588, "high": 31.7206, "low": 31.5362, "close": 31.546, "volume": 714.51, "close_time": 1665493199999}, {"open_time": 1665493200000, "open": 31.538, "high": 31.5575, "low": 31.2457, "close": 31.2476, "volume": 883.82, "close_time": 1665496799999}, {"open_time": 1665496800000, "open": 31.2178, "high": 31.4501, "low": 31.0933, "close": 31.3313, "volume": 976.21, "close_time": 1665500399999}, {"open_time": 1665500400000, "open": 31.3668, "high": 31.632, "low": 31.3668, "close": 31.574, "volume": 737.85, "close_time": 1665503999999}, {"open_time": 1665504000000, "open": 31.5784, "high": 31.8576, "low": 31.4752, "close": 31.7757, "volume": 1173.45, "close_time": 1665507599999}, {"open_time": 1665507600000, "open": 31.7769, "high": 31.7798, "low": 31.6619, "close": 31.673, "volume": 1018.31, "close_time": 1665511199999}, {"open_time": 1665511200000, "open": 31.6712, "high": 31.6936, "low": 31.3476, "close": 31.3619, "volume": 1003.0, "close_time": 1665514799999}, {"open_time": 1665514800000, "open": 31.3413, "high": 31.4073, "low": 31.1531, "close": 31.1531, "volume": 1428.16, "close_time": 1665518399999}, {"open_time": 1665518400000, "open": 31.1706, "high": 31.3418, "low": 31.1128, "close": 31.2534, "volume": 349.22, "close_time": 1665521999999}, {"open_time": 1665522000000, "open": 31.2685, "high": 31.2685, "low": 31.1779, "close": 31.182, "volume": 84.44, "close_time": 1665525599999}, {"open_time": 1665525600000, "open": 31.182, "high": 31.3757, "low": 31.019, "close": 31.3007, "volume": 521.9, "close_time": 1665529199999}, {"open_time": 1665529200000, "open": 31.316, "high": 31.3248, "low": 30.4171, "close": 30.8046, "volume": 1722.22, "close_time": 1665532799999}, {"open_time": 1665532800000, "open": 30.8296, "high": 31.1174, "low": 30.6792, "close": 31.0208, "volume": 995.88, "close_time": 1665536399999}, {"open_time": 1665536400000, "open": 31.0496, "high": 31.0496, "low": 30.8972, "close": 30.901, "volume": 295.55, "close_time": 1665539999999}, {"open_time": 1665540000000, "open": 30.9351, "high": 30.9688, "low": 30.8421, "close": 30.8612, "volume": 175.25, "close_time": 1665543599999}, {"open_time": 1665543600000, "open": 30.9081, "high": 31.0611, "low": 30.9081, "close": 30.9595, "volume": 363.67, "close_time": 1665547199999}, {"open_time": 1665547200000, "open": 31.067, "high": 31.2428, "low": 31.067, "close": 31.1699, "volume": 277.9, "close_time": 1665550799999}, {"open_time": 1665550800000, "open": 31.1636, "high": 31.302, "low": 31.1, "close": 31.2941, "volume": 328.93, "close_time": 1665554399999}, {"open_time": 1665554400000, "open": 31.2832, "high": 31.4168, "low": 31.2454, "close": 31.2891, "volume": 285.11, "close_time": 1665557999999}, {"open_time": 1665558000000, "open": 31.2799, "high": 31.3467, "low": 31.2178, "close": 31.2698, "volume": 340.49, "close_time": 1665561599999}, {"open_time": 1665561600000, "open": 31.2445, "high": 31.3646, "low": 31.1737, "close": 31.3646, "volume": 119.27, "close_time": 1665565199999}, {"open_time": 1665565200000, "open": 31.3491, "high": 31.5319, "low": 31.3491, "close": 31.4745, "volume": 226.59, "close_time": 1665568799999}, {"open_time": 1665568800000, "open": 31.3544, "high": 31.3747, "low": 31.2536, "close": 31.2536, "volume": 164.52, "close_time": 1665572399999}, {"open_time": 1665572400000, "open": 31.3034, "high": 31.3597, "low": 31.2399, "close": 31.262, "volume": 118.37, "close_time": 1665575999999}, {"open_time": 1665576000000, "open": 31.2533, "high": 31.3331, "low": 30.9388, "close": 31.1128, "volume": 916.0, "close_time": 1665579599999}, {"open_time": 1665579600000, "open": 31.0508, "high": 31.2861, "low": 31.004, "close": 31.1851, "volume": 822.64, "close_time": 1665583199999}, {"open_time": 1665583200000, "open": 31.1906, "high": 31.2012, "low": 31.0121, "close": 31.2012, "volume": 706.38, "close_time": 1665586799999}, {"open_time": 1665586800000, "open": 31.1627, "high": 31.3053, "low": 31.1627, "close": 31.2751, "volume": 1385.06, "close_time": 1665590399999}, {"open_time": 1665590400000, "open": 31.286, "high": 31.286, "low": 31.1107, "close": 31.1349, "volume": 539.78, "close_time": 1665593999999}, {"open_time": 1665594000000, "open": 31.1286, "high": 31.1286, "low": 30.8986, "close": 30.9473, "volume": 854.55, "close_time": 1665597599999}, {"open_time": 1665597600000, "open": 30.8945, "high": 31.1609, "low": 30.8584, "close": 31.0357, "volume": 813.69, "close_time": 1665601199999}, {"open_time": 1665601200000, "open": 31.0109, "high": 31.221, "low": 31.0109, "close": 31.206, "volume": 388.44, "close_time": 1665604799999}, {"open_time": 1665604800000, "open": 31.1154, "high": 31.1936, "low": 31.1029, "close": 31.1719, "volume": 375.86, "close_time": 1665608399999}, {"open_time": 1665608400000, "open": 31.2137, "high": 31.2149, "low": 31.1843, "close": 31.1855, "volume": 86.02, "close_time": 1665611999999}, {"open_time": 1665612000000, "open": 31.2361, "high": 31.2661, "low": 31.1063, "close": 31.1063, "volume": 494.07, "close_time": 1665615599999}, {"open_time": 1665615600000, "open": 31.1485, "high": 31.1777, "low": 31.1124, "close": 31.1125, "volume": 84.9, "close_time": 1665619199999}, {"open_time": 1665619200000, "open": 31.1466, "high": 31.199, "low": 31.1211, "close": 31.1223, "volume": 83.72, "close_time": 1665622799999}, {"open_time": 1665622800000, "open": 31.1337, "high": 31.1802, "low": 30.9568, "close": 30.9568, "volume": 210.84, "close_time": 1665626399999}, {"open_time": 1665626400000, "open": 30.9257, "high": 30.9257, "low": 30.5242, "close": 30.7903, "volume": 872.01, "close_time": 1665629999999}, {"open_time": 1665630000000, "open": 30.8154, "high": 30.8632, "low": 30.8154, "close": 30.8172, "volume": 136.58, "close_time": 1665633599999}, {"open_time": 1665633600000, "open": 30.698, "high": 30.7383, "low": 30.55, "close": 30.5616, "volume": 675.28, "close_time": 1665637199999}, {"open_time": 1665637200000, "open": 30.5537, "high": 30.7252, "low": 30.4682, "close": 30.7046, "volume": 490.03, "close_time": 1665640799999}, {"open_time": 1665640800000, "open": 30.6289, "high": 30.6289, "low": 30.2834, "close": 30.415, "volume": 2565.04, "close_time": 1665644399999}, {"open_time": 1665644400000, "open": 30.3464, "high": 30.3464, "low": 29.2899, "close": 29.7392, "volume": 5024.04, "close_time": 1665647999999}, {"open_time": 1665648000000, "open": 29.6912, "high": 29.9414, "low": 29.4372, "close": 29.7338, "volume": 2701.89, "close_time": 1665651599999}, {"open_time": 1665651600000, "open": 29.7722, "high": 29.7742, "low": 29.4101, "close": 29.4448, "volume": 960.67, "close_time": 1665655199999}, {"open_time": 1665655200000, "open": 29.4257, "high": 29.4957, "low": 28.2438, "close": 28.9206, "volume": 4632.51, "close_time": 1665658799999}, {"open_time": 1665658800000, "open": 28.8962, "high": 29.05, "low": 28.7594, "close": 28.7921, "volume": 1576.16, "close_time": 1665662399999}, {"open_time": 1665662400000, "open": 28.8102, "high": 29.823, "low": 27.488, "close": 28.5854, "volume": 8811.92, "close_time": 1665665999999}, {"open_time": 1665666000000, "open": 28.5307, "high": 28.9735, "low": 28.2515, "close": 28.9564, "volume": 3013.5, "close_time": 1665669599999}, {"open_time": 1665669600000, "open": 28.9183, "high": 29.13, "low": 28.8473, "close": 29.0566, "volume": 2454.65, "close_time": 1665673199999}, {"open_time": 1665673200000, "open": 29.0047, "high": 29.9301, "low": 28.9733, "close": 29.6077, "volume": 1640.11, "close_time": 1665676799999}, {"open_time": 1665676800000, "open": 29.6393, "high": 30.2327, "low": 29.6106, "close": 30.0557, "volume": 855.65, "close_time": 1665680399999}, {"open_time": 1665680400000, "open": 30.0972, "high": 30.2564, "low": 29.9559, "close": 30.1588, "volume": 964.7, "close_time": 1665683999999}, {"open_time": 1665684000000, "open": 30.1726, "high": 30.673, "low": 30.1721, "close": 30.673, "volume": 1561.29, "close_time": 1665687599999}, {"open_time": 1665687600000, "open": 30.6597, "high": 30.9138, "low": 30.5072, "close": 30.5476, "volume": 248.62, "close_time": 1665691199999}, {"open_time": 1665691200000, "open": 30.7195, "high": 30.8782, "low": 30.5763, "close": 30.5818, "volume": 401.53, "close_time": 1665694799999}, {"open_time": 1665694800000, "open": 30.6185, "high": 30.7383, "low": 30.5117, "close": 30.7383, "volume": 69.19, "close_time": 1665698399999}, {"open_time": 1665698400000, "open": 30.7586, "high": 30.7586, "low": 30.6402, "close": 30.6402, "volume": 24.8, "close_time": 1665701999999}, {"open_time": 1665702000000, "open": 30.6485, "high": 30.6505, "low": 30.488, "close": 30.488, "volume": 216.05, "close_time": 1665705599999}, {"open_time": 1665705600000, "open": 30.4549, "high": 30.7604, "low": 30.3916, "close": 30.7067, "volume": 776.24, "close_time": 1665709199999}, {"open_time": 1665709200000, "open": 30.7572, "high": 31.8774, "low": 30.7082, "close": 31.6484, "volume": 2291.88, "close_time": 1665712799999}, {"open_time": 1665712800000, "open": 31.6751, "high": 31.7067, "low": 31.4853, "close": 31.6768, "volume": 695.66, "close_time": 1665716399999}, {"open_time": 1665716400000, "open": 31.6769, "high": 31.7253, "low": 31.5477, "close": 31.6282, "volume": 1150.18, "close_time": 1665719999999}, {"open_time": 1665720000000, "open": 31.6537, "high": 31.9708, "low": 31.5661, "close": 31.7897, "volume": 404.07, "close_time": 1665723599999}, {"open_time": 1665723600000, "open": 31.8015, "high": 31.8669, "low": 31.6422, "close": 31.7875, "volume": 219.69, "close_time": 1665727199999}, {"open_time": 1665727200000, "open": 31.707, "high": 31.707, "low": 31.5521, "close": 31.5521, "volume": 530.35, "close_time": 1665730799999}, {"open_time": 1665730800000, "open": 31.5641, "high": 31.5817, "low": 31.2289, "close": 31.3228, "volume": 632.27, "close_time": 1665734399999}, {"open_time": 1665734400000, "open": 31.371, "high": 31.4979, "low": 31.3257, "close": 31.3475, "volume": 683.84, "close_time": 1665737999999}, {"open_time": 1665738000000, "open": 31.3023, "high": 31.4105, "low": 31.1602, "close": 31.4105, "volume": 238.84, "close_time": 1665741599999}, {"open_time": 1665741600000, "open": 31.3673, "high": 31.5158, "low": 31.3673, "close": 31.4649, "volume": 414.65, "close_time": 1665745199999}, {"open_time": 1665745200000, "open": 31.3616, "high": 31.4981, "low": 31.2289, "close": 31.2289, "volume": 244.67, "close_time": 1665748799999}, {"open_time": 1665748800000, "open": 31.2576, "high": 31.7796, "low": 31.1531, "close": 31.7227, "volume": 1072.78, "close_time": 1665752399999}, {"open_time": 1665752400000, "open": 31.7285, "high": 31.7962, "low": 31.4853, "close": 31.5173, "volume": 589.33, "close_time": 1665755999999}, {"open_time": 1665756000000, "open": 31.5197, "high": 31.5197, "low": 30.865, "close": 31.0869, "volume": 1787.25, "close_time": 1665759599999}, {"open_time": 1665759600000, "open": 31.107, "high": 31.2154, "low": 30.8163, "close": 30.8163, "volume": 710.22, "close_time": 1665763199999}, {"open_time": 1665763200000, "open": 30.8012, "high": 30.8934, "low": 30.4242, "close": 30.6566, "volume": 1000.29, "close_time": 1665766799999}, {"open_time": 1665766800000, "open": 30.6773, "high": 30.7113, "low": 30.4504, "close": 30.5431, "volume": 816.75, "close_time": 1665770399999}, {"open_time": 1665770400000, "open": 30.5393, "high": 30.5962, "low": 30.0599, "close": 30.2368, "volume": 425.57, "close_time": 1665773999999}, {"open_time": 1665774000000, "open": 30.1549, "high": 30.3163, "low": 29.9754, "close": 30.1972, "volume": 509.33, "close_time": 1665777599999}, {"open_time": 1665777600000, "open": 30.1056, "high": 30.2707, "low": 30.0603, "close": 30.2442, "volume": 131.15, "close_time": 1665781199999}, {"open_time": 1665781200000, "open": 30.2442, "high": 30.2442, "low": 29.6353, "close": 29.6504, "volume": 250.82, "close_time": 1665784799999}, {"open_time": 1665784800000, "open": 29.7179, "high": 29.9439, "low": 29.7179, "close": 29.9411, "volume": 373.43, "close_time": 1665788399999}, {"open_time": 1665788400000, "open": 29.9128, "high": 30.0384, "low": 29.9128, "close": 30.0384, "volume": 98.77, "close_time": 1665791999999}, {"open_time": 1665792000000, "open": 30.0165, "high": 30.1655, "low": 29.9435, "close": 30.0272, "volume": 498.83, "close_time": 1665795599999}, {"open_time": 1665795600000, "open": 29.995, "high": 30.0661, "low": 29.8863, "close": 30.0432, "volume": 162.88, "close_time": 1665799199999}, {"open_time": 1665799200000, "open": 29.9473, "high": 30.1928, "low": 29.9445, "close": 30.0441, "volume": 186.74, "close_time": 1665802799999}, {"open_time": 1665802800000, "open": 30.0711, "high": 30.1066, "low": 29.9726, "close": 30.1066, "volume": 124.62, "close_time": 1665806399999}, {"open_time": 1665806400000, "open": 30.1365, "high": 30.1763, "low": 30.0908, "close": 30.1763, "volume": 24.37, "close_time": 1665809999999}, {"open_time": 1665810000000, "open": 30.12, "high": 30.12, "low": 30.045, "close": 30.0906, "volume": 67.26, "close_time": 1665813599999}, {"open_time": 1665813600000, "open": 30.1063, "high": 30.1063, "low": 29.9032, "close": 29.9032, "volume": 62.02, "close_time": 1665817199999}, {"open_time": 1665817200000, "open": 29.9653, "high": 30.0554, "low": 29.9274, "close": 30.0395, "volume": 232.5, "close_time": 1665820799999}, {"open_time": 1665820800000, "open": 30.0416, "high": 30.0416, "low": 29.6998, "close": 29.6998, "volume": 432.59, "close_time": 1665824399999}, {"open_time": 1665824400000, "open": 29.7622, "high": 29.8822, "low": 29.6495, "close": 29.7202, "volume": 446.95, "close_time": 1665827999999}, {"open_time": 1665828000000, "open": 29.7107, "high": 29.9034, "low": 29.5719, "close": 29.8675, "volume": 295.7, "close_time": 1665831599999}, {"open_time": 1665831600000, "open": 29.9585, "high": 29.9714, "low": 29.8907, "close": 29.9499, "volume": 103.61, "close_time": 1665835199999}, {"open_time": 1665835200000, "open": 29.9309, "high": 29.9444, "low": 29.894, "close": 29.894, "volume": 128.73, "close_time": 1665838799999}, {"open_time": 1665838800000, "open": 29.8137, "high": 29.8342, "low": 29.7618, "close": 29.8342, "volume": 92.27, "close_time": 1665842399999}, {"open_time": 1665842400000, "open": 29.9714, "high": 30.0894, "low": 29.9178, "close": 29.9997, "volume": 363.65, "close_time": 1665845999999}, {"open_time": 1665846000000, "open": 29.9418, "high": 29.9618, "low": 29.9351, "close": 29.947, "volume": 67.86, "close_time": 1665849599999}, {"open_time": 1665849600000, "open": 29.8917, "high": 30.0401, "low": 29.8917, "close": 29.8919, "volume": 223.24, "close_time": 1665853199999}, {"open_time": 1665853200000, "open": 29.9255, "high": 29.9875, "low": 29.8229, "close": 29.8229, "volume": 54.14, "close_time": 1665856799999}, {"open_time": 1665856800000, "open": 29.8385, "high": 29.8826, "low": 29.8276, "close": 29.8469, "volume": 118.08, "close_time": 1665860399999}, {"open_time": 1665860400000, "open": 29.8084, "high": 29.8687, "low": 29.7631, "close": 29.8687, "volume": 64.4, "close_time": 1665863999999}, {"open_time": 1665864000000, "open": 29.8074, "high": 29.8101, "low": 29.7578, "close": 29.7578, "volume": 80.64, "close_time": 1665867599999}, {"open_time": 1665867600000, "open": 29.7528, "high": 29.8199, "low": 29.6423, "close": 29.6949, "volume": 255.24, "close_time": 1665871199999}, {"open_time": 1665871200000, "open": 29.7332, "high": 29.7561, "low": 29.7063, "close": 29.7063, "volume": 41.64, "close_time": 1665874799999}, {"open_time": 1665874800000, "open": 29.6162, "high": 29.7342, "low": 29.4273, "close": 29.5276, "volume": 454.45, "close_time": 1665878399999}, {"open_time": 1665878400000, "open": 29.5927, "high": 29.8238, "low": 29.5927, "close": 29.7813, "volume": 143.21, "close_time": 1665881999999}, {"open_time": 1665882000000, "open": 29.8033, "high": 29.8665, "low": 29.7934, "close": 29.7934, "volume": 58.24, "close_time": 1665885599999}, {"open_time": 1665885600000, "open": 29.7901, "high": 29.949, "low": 29.7317, "close": 29.7317, "volume": 141.69, "close_time": 1665889199999}, {"open_time": 1665889200000, "open": 29.7116, "high": 29.81, "low": 29.7116, "close": 29.7596, "volume": 138.21, "close_time": 1665892799999}, {"open_time": 1665892800000, "open": 29.8403, "high": 29.8989, "low": 29.811, "close": 29.8229, "volume": 88.16, "close_time": 1665896399999}, {"open_time": 1665896400000, "open": 29.8411, "high": 29.8753, "low": 29.8009, "close": 29.8009, "volume": 30.03, "close_time": 1665899999999}, {"open_time": 1665900000000, "open": 29.8475, "high": 29.8476, "low": 29.7402, "close": 29.8004, "volume": 48.93, "close_time": 1665903599999}, {"open_time": 1665903600000, "open": 29.7723, "high": 29.7723, "low": 29.7028, "close": 29.7605, "volume": 44.48, "close_time": 1665907199999}, {"open_time": 1665907200000, "open": 29.8455, "high": 30.0322, "low": 29.8455, "close": 29.9706, "volume": 193.06, "close_time": 1665910799999}, {"open_time": 1665910800000, "open": 29.9382, "high": 29.9382, "low": 29.8672, "close": 29.8672, "volume": 15.86, "close_time": 1665914399999}, {"open_time": 1665914400000, "open": 30.0, "high": 30.0125, "low": 29.8999, "close": 29.8999, "volume": 82.34, "close_time": 1665917999999}, {"open_time": 1665918000000, "open": 29.9026, "high": 29.9027, "low": 29.8905, "close": 29.8905, "volume": 19.57, "close_time": 1665921599999}, {"open_time": 1665921600000, "open": 29.9534, "high": 29.9534, "low": 29.8236, "close": 29.8992, "volume": 42.05, "close_time": 1665925199999}, {"open_time": 1665925200000, "open": 29.8768, "high": 29.9197, "low": 29.8768, "close": 29.9197, "volume": 76.28, "close_time": 1665928799999}, {"open_time": 1665928800000, "open": 29.9066, "high": 29.9066, "low": 29.8473, "close": 29.8473, "volume": 11.44, "close_time": 1665932399999}, {"open_time": 1665932400000, "open": 29.8951, "high": 30.0541, "low": 29.8951, "close": 29.9649, "volume": 96.41, "close_time": 1665935999999}, {"open_time": 1665936000000, "open": 29.9049, "high": 29.9049, "low": 29.8533, "close": 29.8789, "volume": 18.64, "close_time": 1665939599999}, {"open_time": 1665939600000, "open": 29.8959, "high": 29.9323, "low": 29.8959, "close": 29.916, "volume": 12.66, "close_time": 1665943199999}, {"open_time": 1665943200000, "open": 29.8442, "high": 29.8894, "low": 29.8442, "close": 29.8894, "volume": 31.99, "close_time": 1665946799999}, {"open_time": 1665946800000, "open": 29.8689, "high": 30.3833, "low": 29.8689, "close": 30.3833, "volume": 712.39, "close_time": 1665950399999}, {"open_time": 1665950400000, "open": 30.4101, "high": 30.5041, "low": 30.2388, "close": 30.3664, "volume": 299.88, "close_time": 1665953999999}, {"open_time": 1665954000000, "open": 30.3892, "high": 30.3892, "low": 29.9019, "close": 29.9394, "volume": 1329.02, "close_time": 1665957599999}, {"open_time": 1665957600000, "open": 29.9073, "high": 30.3332, "low": 29.9073, "close": 30.2854, "volume": 292.06, "close_time": 1665961199999}, {"open_time": 1665961200000, "open": 30.2314, "high": 30.2416, "low": 30.1056, "close": 30.1428, "volume": 175.07, "close_time": 1665964799999}, {"open_time": 1665964800000, "open": 30.1568, "high": 30.245, "low": 29.9435, "close": 30.007, "volume": 2969.36, "close_time": 1665968399999}, {"open_time": 1665968400000, "open": 30.0205, "high": 30.0306, "low": 29.8698, "close": 29.8698, "volume": 159.46, "close_time": 1665971999999}, {"open_time": 1665972000000, "open": 29.8737, "high": 30.0005, "low": 29.8435, "close": 29.9616, "volume": 95.42, "close_time": 1665975599999}, {"open_time": 1665975600000, "open": 29.9616, "high": 30.0424, "low": 29.9194, "close": 30.0424, "volume": 191.9, "close_time": 1665979199999}, {"open_time": 1665979200000, "open": 29.9916, "high": 30.3332, "low": 29.965, "close": 30.3332, "volume": 305.86, "close_time": 1665982799999}, {"open_time": 1665982800000, "open": 30.2929, "high": 30.3508, "low": 30.2039, "close": 30.287, "volume": 585.59, "close_time": 1665986399999}, {"open_time": 1665986400000, "open": 30.356, "high": 30.3779, "low": 30.1545, "close": 30.1545, "volume": 207.44, "close_time": 1665989999999}, {"open_time": 1665990000000, "open": 30.1566, "high": 30.3394, "low": 30.1529, "close": 30.3165, "volume": 124.76, "close_time": 1665993599999}, {"open_time": 1665993600000, "open": 30.2776, "high": 30.2776, "low": 30.2059, "close": 30.2338, "volume": 119.65, "close_time": 1665997199999}, {"open_time": 1665997200000, "open": 30.2243, "high": 30.4695, "low": 30.2243, "close": 30.3996, "volume": 354.35, "close_time": 1666000799999}, {"open_time": 1666000800000, "open": 30.4493, "high": 30.7576, "low": 30.4493, "close": 30.5916, "volume": 771.96, "close_time": 1666004399999}, {"open_time": 1666004400000, "open": 30.644, "high": 30.7682, "low": 30.5117, "close": 30.5299, "volume": 493.85, "close_time": 1666007999999}, {"open_time": 1666008000000, "open": 30.5525, "high": 30.6931, "low": 30.4337, "close": 30.6742, "volume": 859.92, "close_time": 1666011599999}, {"open_time": 1666011600000, "open": 30.6672, "high": 31.1906, "low": 30.6672, "close": 30.9983, "volume": 1257.55, "close_time": 1666015199999}, {"open_time": 1666015200000, "open": 31.0234, "high": 31.1865, "low": 30.8412, "close": 30.8412, "volume": 805.35, "close_time": 1666018799999}, {"open_time": 1666018800000, "open": 30.8324, "high": 31.0109, "low": 30.7116, "close": 31.0109, "volume": 559.87, "close_time": 1666022399999}, {"open_time": 1666022400000, "open": 30.9335, "high": 31.0, "low": 30.8148, "close": 30.8665, "volume": 782.85, "close_time": 1666025999999}, {"open_time": 1666026000000, "open": 30.8846, "high": 30.9573, "low": 30.7722, "close": 30.8394, "volume": 660.36, "close_time": 1666029599999}, {"open_time": 1666029600000, "open": 30.8537, "high": 30.8537, "low": 30.5763, "close": 30.7078, "volume": 1551.26, "close_time": 1666033199999}, {"open_time": 1666033200000, "open": 30.6803, "high": 30.8593, "low": 30.6655, "close": 30.806, "volume": 745.15, "close_time": 1666036799999}, {"open_time": 1666036800000, "open": 30.8422, "high": 30.9935, "low": 30.8405, "close": 30.8829, "volume": 928.2, "close_time": 1666040399999}, {"open_time": 1666040400000, "open": 30.8922, "high": 30.9873, "low": 30.7669, "close": 30.9247, "volume": 405.69, "close_time": 1666043999999}, {"open_time": 1666044000000, "open": 30.9185, "high": 31.1888, "low": 30.9185, "close": 31.0241, "volume": 1229.04, "close_time": 1666047599999}, {"open_time": 1666047600000, "open": 31.0199, "high": 31.2817, "low": 31.019, "close": 31.21, "volume": 1618.92, "close_time": 1666051199999}, {"open_time": 1666051200000, "open": 31.2189, "high": 31.4791, "low": 31.1329, "close": 31.3335, "volume": 1657.75, "close_time": 1666054799999}, {"open_time": 1666054800000, "open": 31.3336, "high": 31.3521, "low": 31.0508, "close": 31.074, "volume": 1016.04, "close_time": 1666058399999}, {"open_time": 1666058400000, "open": 31.0401, "high": 31.1154, "low": 30.9257, "close": 30.9434, "volume": 421.7, "close_time": 1666061999999}, {"open_time": 1666062000000, "open": 30.9141, "high": 31.1611, "low": 30.9141, "close": 31.1324, "volume": 831.45, "close_time": 1666065599999}, {"open_time": 1666065600000, "open": 31.0938, "high": 31.2384, "low": 31.0851, "close": 31.1365, "volume": 409.73, "close_time": 1666069199999}, {"open_time": 1666069200000, "open": 31.1271, "high": 31.136, "low": 30.9236, "close": 31.0232, "volume": 414.49, "close_time": 1666072799999}, {"open_time": 1666072800000, "open": 30.9952, "high": 31.1125, "low": 30.9695, "close": 31.0982, "volume": 237.12, "close_time": 1666076399999}, {"open_time": 1666076400000, "open": 31.0577, "high": 31.1532, "low": 30.9457, "close": 31.1373, "volume": 419.81, "close_time": 1666079999999}, {"open_time": 1666080000000, "open": 31.1064, "high": 31.1064, "low": 30.6032, "close": 30.6032, "volume": 986.86, "close_time": 1666083599999}, {"open_time": 1666083600000, "open": 30.6009, "high": 30.7569, "low": 30.4242, "close": 30.645, "volume": 445.79, "close_time": 1666087199999}, {"open_time": 1666087200000, "open": 30.694, "high": 30.8625, "low": 30.6778, "close": 30.7403, "volume": 341.16, "close_time": 1666090799999}, {"open_time": 1666090800000, "open": 30.8235, "high": 30.9265, "low": 30.8011, "close": 30.8661, "volume": 567.77, "close_time": 1666094399999}, {"open_time": 1666094400000, "open": 30.8385, "high": 30.9994, "low": 30.8118, "close": 30.9036, "volume": 1325.99, "close_time": 1666097999999}, {"open_time": 1666098000000, "open": 30.8748, "high": 30.9792, "low": 30.5428, "close": 30.5595, "volume": 1023.46, "close_time": 1666101599999}, {"open_time": 1666101600000, "open": 30.6042, "high": 30.7006, "low": 30.204, "close": 30.364, "volume": 1781.79, "close_time": 1666105199999}, {"open_time": 1666105200000, "open": 30.3137, "high": 30.3985, "low": 30.1457, "close": 30.3143, "volume": 656.08, "close_time": 1666108799999}, {"open_time": 1666108800000, "open": 30.2847, "high": 30.5043, "low": 30.2415, "close": 30.33, "volume": 1187.38, "close_time": 1666112399999}, {"open_time": 1666112400000, "open": 30.2804, "high": 30.4166, "low": 30.1362, "close": 30.2738, "volume": 677.8, "close_time": 1666115999999}, {"open_time": 1666116000000, "open": 30.3237, "high": 30.3512, "low": 29.7231, "close": 29.8187, "volume": 1392.55, "close_time": 1666119599999}, {"open_time": 1666119600000, "open": 29.8451, "high": 30.1244, "low": 29.8034, "close": 30.0414, "volume": 734.98, "close_time": 1666123199999}, {"open_time": 1666123200000, "open": 30.1202, "high": 30.4676, "low": 30.0568, "close": 30.2868, "volume": 526.74, "close_time": 1666126799999}, {"open_time": 1666126800000, "open": 30.3055, "high": 30.3055, "low": 30.112, "close": 30.1944, "volume": 165.9, "close_time": 1666130399999}, {"open_time": 1666130400000, "open": 30.106, "high": 30.202, "low": 30.0603, "close": 30.1716, "volume": 305.6, "close_time": 1666133999999}, {"open_time": 1666134000000, "open": 30.118, "high": 30.2648, "low": 30.1146, "close": 30.1192, "volume": 849.17, "close_time": 1666137599999}, {"open_time": 1666137600000, "open": 30.1386, "high": 30.2177, "low": 29.9354, "close": 29.9354, "volume": 550.33, "close_time": 1666141199999}, {"open_time": 1666141200000, "open": 29.9114, "high": 30.1824, "low": 29.9019, "close": 30.1113, "volume": 272.75, "close_time": 1666144799999}, {"open_time": 1666144800000, "open": 30.0736, "high": 30.1024, "low": 29.9008, "close": 29.9729, "volume": 270.73, "close_time": 1666148399999}, {"open_time": 1666148400000, "open": 29.9822, "high": 30.0835, "low": 29.9317, "close": 30.0835, "volume": 354.3, "close_time": 1666151999999}, {"open_time": 1666152000000, "open": 30.0194, "high": 30.071, "low": 29.9416, "close": 29.976, "volume": 322.75, "close_time": 1666155599999}, {"open_time": 1666155600000, "open": 30.0026, "high": 30.0347, "low": 29.8341, "close": 29.8341, "volume": 383.4, "close_time": 1666159199999}, {"open_time": 1666159200000, "open": 29.8833, "high": 30.0139, "low": 29.7631, "close": 29.8982, "volume": 438.99, "close_time": 1666162799999}, {"open_time": 1666162800000, "open": 29.8569, "high": 30.0612, "low": 29.8229, "close": 30.0612, "volume": 646.21, "close_time": 1666166399999}, {"open_time": 1666166400000, "open": 30.0232, "high": 30.0484, "low": 29.8366, "close": 29.9924, "volume": 696.63, "close_time": 1666169999999}, {"open_time": 1666170000000, "open": 29.9846, "high": 30.1655, "low": 29.9423, "close": 30.1653, "volume": 304.45, "close_time": 1666173599999}, {"open_time": 1666173600000, "open": 30.1395, "high": 30.1401, "low": 29.9435, "close": 30.047, "volume": 271.32, "close_time": 1666177199999}, {"open_time": 1666177200000, "open": 30.0632, "high": 30.0632, "low": 29.7863, "close": 29.9083, "volume": 993.05, "close_time": 1666180799999}, {"open_time": 1666180800000, "open": 29.8746, "high": 29.9454, "low": 29.8189, "close": 29.922, "volume": 452.07, "close_time": 1666184399999}, {"open_time": 1666184400000, "open": 29.8404, "high": 29.957, "low": 29.5703, "close": 29.6288, "volume": 735.5, "close_time": 1666187999999}, {"open_time": 1666188000000, "open": 29.6124, "high": 29.9282, "low": 29.5806, "close": 29.7641, "volume": 1616.71, "close_time": 1666191599999}, {"open_time": 1666191600000, "open": 29.7869, "high": 29.9923, "low": 29.7505, "close": 29.9899, "volume": 2174.09, "close_time": 1666195199999}, {"open_time": 1666195200000, "open": 29.9969, "high": 29.9969, "low": 29.6564, "close": 29.6564, "volume": 348.2, "close_time": 1666198799999}, {"open_time": 1666198800000, "open": 29.6692, "high": 29.7704, "low": 29.5276, "close": 29.7704, "volume": 659.87, "close_time": 1666202399999}, {"open_time": 1666202400000, "open": 29.7655, "high": 29.85, "low": 29.6111, "close": 29.6111, "volume": 562.95, "close_time": 1666205999999}, {"open_time": 1666206000000, "open": 29.6109, "high": 29.7446, "low": 29.5733, "close": 29.6514, "volume": 318.92, "close_time": 1666209599999}, {"open_time": 1666209600000, "open": 29.7619, "high": 29.8348, "low": 29.5768, "close": 29.6166, "volume": 629.2, "close_time": 1666213199999}, {"open_time": 1666213200000, "open": 29.6465, "high": 29.6658, "low": 29.55, "close": 29.5842, "volume": 89.56, "close_time": 1666216799999}, {"open_time": 1666216800000, "open": 29.6, "high": 29.6085, "low": 28.9456, "close": 29.2152, "volume": 1770.22, "close_time": 1666220399999}, {"open_time": 1666220400000, "open": 29.1921, "high": 29.2438, "low": 28.6135, "close": 28.9125, "volume": 1164.11, "close_time": 1666223999999}, {"open_time": 1666224000000, "open": 28.8023, "high": 28.9645, "low": 28.43, "close": 28.5772, "volume": 1432.36, "close_time": 1666227599999}, {"open_time": 1666227600000, "open": 28.6219, "high": 28.8934, "low": 28.556, "close": 28.7879, "volume": 1351.12, "close_time": 1666231199999}, {"open_time": 1666231200000, "open": 28.7977, "high": 28.9817, "low": 28.7689, "close": 28.9525, "volume": 428.64, "close_time": 1666234799999}, {"open_time": 1666234800000, "open": 28.9578, "high": 28.9869, "low": 28.8383, "close": 28.9172, "volume": 292.89, "close_time": 1666238399999}, {"open_time": 1666238400000, "open": 28.9232, "high": 29.2076, "low": 28.9073, "close": 29.1482, "volume": 863.39, "close_time": 1666241999999}, {"open_time": 1666242000000, "open": 29.1358, "high": 29.3586, "low": 29.1188, "close": 29.2767, "volume": 1274.1, "close_time": 1666245599999}, {"open_time": 1666245600000, "open": 29.2689, "high": 29.2689, "low": 29.151, "close": 29.2368, "volume": 126.55, "close_time": 1666249199999}, {"open_time": 1666249200000, "open": 29.2709, "high": 29.2896, "low": 29.1666, "close": 29.2466, "volume": 416.92, "close_time": 1666252799999}, {"open_time": 1666252800000, "open": 29.2428, "high": 29.2879, "low": 29.1781, "close": 29.1973, "volume": 270.72, "close_time": 1666256399999}, {"open_time": 1666256400000, "open": 29.2033, "high": 29.3536, "low": 29.2033, "close": 29.3536, "volume": 119.35, "close_time": 1666259999999}, {"open_time": 1666260000000, "open": 29.3835, "high": 29.4589, "low": 29.2539, "close": 29.4535, "volume": 705.45, "close_time": 1666263599999}, {"open_time": 1666263600000, "open": 29.4522, "high": 29.4522, "low": 29.3318, "close": 29.3703, "volume": 210.92, "close_time": 1666267199999}, {"open_time": 1666267200000, "open": 29.3703, "high": 29.3906, "low": 28.989, "close": 28.989, "volume": 837.37, "close_time": 1666270799999}, {"open_time": 1666270800000, "open": 29.0066, "high": 29.2013, "low": 28.992, "close": 29.1333, "volume": 752.26, "close_time": 1666274399999}, {"open_time": 1666274400000, "open": 29.1308, "high": 29.4432, "low": 29.1308, "close": 29.3111, "volume": 615.63, "close_time": 1666277999999}, {"open_time": 1666278000000, "open": 29.2891, "high": 29.3098, "low": 29.1473, "close": 29.1473, "volume": 745.48, "close_time": 1666281599999}, {"open_time": 1666281600000, "open": 29.1096, "high": 29.1096, "low": 28.816, "close": 28.8973, "volume": 950.14, "close_time": 1666285199999}, {"open_time": 1666285200000, "open": 28.9232, "high": 28.9232, "low": 28.4825, "close": 28.6425, "volume": 1156.3, "close_time": 1666288799999}, {"open_time": 1666288800000, "open": 28.6225, "high": 28.6225, "low": 28.0602, "close": 28.4579, "volume": 1689.83, "close_time": 1666292399999}, {"open_time": 1666292400000, "open": 28.4796, "high": 28.5372, "low": 28.2989, "close": 28.2989, "volume": 608.6, "close_time": 1666295999999}, {"open_time": 1666296000000, "open": 28.3066, "high": 28.39, "low": 28.0488, "close": 28.1947, "volume": 860.26, "close_time": 1666299599999}, {"open_time": 1666299600000, "open": 28.1618, "high": 28.3695, "low": 27.9786, "close": 28.331, "volume": 804.37, "close_time": 1666303199999}, {"open_time": 1666303200000, "open": 28.3264, "high": 28.3772, "low": 28.1122, "close": 28.2252, "volume": 360.09, "close_time": 1666306799999}, {"open_time": 1666306800000, "open": 28.2491, "high": 28.2683, "low": 28.0261, "close": 28.0557, "volume": 482.19, "close_time": 1666310399999}, {"open_time": 1666310400000, "open": 27.9664, "high": 28.025, "low": 27.5056, "close": 27.9581, "volume": 2057.48, "close_time": 1666313999999}, {"open_time": 1666314000000, "open": 27.9489, "high": 28.0141, "low": 27.8146, "close": 28.0141, "volume": 200.18, "close_time": 1666317599999}, {"open_time": 1666317600000, "open": 28.0173, "high": 28.2215, "low": 28.0173, "close": 28.1748, "volume": 441.18, "close_time": 1666321199999}, {"open_time": 1666321200000, "open": 28.1797, "high": 28.2336, "low": 28.075, "close": 28.118, "volume": 307.95, "close_time": 1666324799999}, {"open_time": 1666324800000, "open": 28.118, "high": 28.2074, "low": 28.0829, "close": 28.0881, "volume": 280.28, "close_time": 1666328399999}, {"open_time": 1666328400000, "open": 28.1039, "high": 28.149, "low": 28.1006, "close": 28.1217, "volume": 106.34, "close_time": 1666331999999}, {"open_time": 1666332000000, "open": 28.0953, "high": 28.1839, "low": 27.9585, "close": 28.062, "volume": 164.74, "close_time": 1666335599999}, {"open_time": 1666335600000, "open": 27.9552, "high": 28.1274, "low": 27.8459, "close": 27.9673, "volume": 527.92, "close_time": 1666339199999}, {"open_time": 1666339200000, "open": 27.9103, "high": 27.9478, "low": 27.4001, "close": 27.5325, "volume": 1938.9, "close_time": 1666342799999}, {"open_time": 1666342800000, "open": 27.4898, "high": 27.5852, "low": 27.2287, "close": 27.5575, "volume": 1554.08, "close_time": 1666346399999}, {"open_time": 1666346400000, "open": 27.5815, "high": 27.6042, "low": 27.4518, "close": 27.6042, "volume": 314.77, "close_time": 1666349999999}, {"open_time": 1666350000000, "open": 27.578, "high": 27.7416, "low": 27.476, "close": 27.4911, "volume": 1448.93, "close_time": 1666353599999}, {"open_time": 1666353600000, "open": 27.4782, "high": 27.4782, "low": 26.8529, "close": 27.3216, "volume": 3654.11, "close_time": 1666357199999}, {"open_time": 1666357200000, "open": 27.342, "high": 27.5961, "low": 27.0412, "close": 27.596, "volume": 2870.3, "close_time": 1666360799999}, {"open_time": 1666360800000, "open": 27.6171, "high": 27.7018, "low": 27.1155, "close": 27.2904, "volume": 2418.01, "close_time": 1666364399999}, {"open_time": 1666364400000, "open": 27.2841, "high": 27.5663, "low": 27.2083, "close": 27.549, "volume": 1275.67, "close_time": 1666367999999}, {"open_time": 1666368000000, "open": 27.5763, "high": 27.8614, "low": 27.5763, "close": 27.7258, "volume": 964.66, "close_time": 1666371599999}, {"open_time": 1666371600000, "open": 27.7286, "high": 28.0031, "low": 27.6601, "close": 27.9798, "volume": 1007.18, "close_time": 1666375199999}, {"open_time": 1666375200000, "open": 27.9429, "high": 28.0813, "low": 27.8163, "close": 27.8964, "volume": 383.68, "close_time": 1666378799999}, {"open_time": 1666378800000, "open": 27.9496, "high": 28.2578, "low": 27.9496, "close": 28.1735, "volume": 1184.01, "close_time": 1666382399999}, {"open_time": 1666382400000, "open": 28.202, "high": 28.2694, "low": 28.1425, "close": 28.1946, "volume": 598.57, "close_time": 1666385999999}, {"open_time": 1666386000000, "open": 28.1692, "high": 28.1692, "low": 27.884, "close": 27.9843, "volume": 214.35, "close_time": 1666389599999}, {"open_time": 1666389600000, "open": 28.1274, "high": 28.1856, "low": 28.1167, "close": 28.1379, "volume": 171.81, "close_time": 1666393199999}, {"open_time": 1666393200000, "open": 28.1796, "high": 28.1796, "low": 28.0898, "close": 28.0933, "volume": 298.33, "close_time": 1666396799999}, {"open_time": 1666396800000, "open": 28.1097, "high": 28.1645, "low": 27.9925, "close": 28.1325, "volume": 160.52, "close_time": 1666400399999}, {"open_time": 1666400400000, "open": 28.108, "high": 28.108, "low": 27.7969, "close": 27.8023, "volume": 426.04, "close_time": 1666403999999}, {"open_time": 1666404000000, "open": 27.9154, "high": 27.9154, "low": 27.6831, "close": 27.7344, "volume": 133.59, "close_time": 1666407599999}, {"open_time": 1666407600000, "open": 27.7103, "high": 27.8089, "low": 27.7062, "close": 27.7932, "volume": 248.46, "close_time": 1666411199999}, {"open_time": 1666411200000, "open": 27.8292, "high": 27.8989, "low": 27.7395, "close": 27.7395, "volume": 201.43, "close_time": 1666414799999}, {"open_time": 1666414800000, "open": 27.7022, "high": 27.7262, "low": 27.4924, "close": 27.6021, "volume": 542.72, "close_time": 1666418399999}, {"open_time": 1666418400000, "open": 27.6126, "high": 27.7437, "low": 27.6126, "close": 27.7132, "volume": 222.15, "close_time": 1666421999999}, {"open_time": 1666422000000, "open": 27.7674, "high": 27.834, "low": 27.7068, "close": 27.8, "volume": 107.97, "close_time": 1666425599999}, {"open_time": 1666425600000, "open": 27.7866, "high": 27.9052, "low": 27.7866, "close": 27.8256, "volume": 261.46, "close_time": 1666429199999}, {"open_time": 1666429200000, "open": 27.8393, "high": 27.8796, "low": 27.7338, "close": 27.7535, "volume": 384.34, "close_time": 1666432799999}, {"open_time": 1666432800000, "open": 27.825, "high": 27.9013, "low": 27.8212, "close": 27.8702, "volume": 56.2, "close_time": 1666436399999}, {"open_time": 1666436400000, "open": 27.9506, "high": 28.0066, "low": 27.8895, "close": 27.9833, "volume": 208.16, "close_time": 1666439999999}, {"open_time": 1666440000000, "open": 27.9834, "high": 28.0217, "low": 27.8459, "close": 27.9881, "volume": 177.98, "close_time": 1666443599999}, {"open_time": 1666443600000, "open": 28.014, "high": 28.2073, "low": 27.9375, "close": 27.9375, "volume": 467.2, "close_time": 1666447199999}, {"open_time": 1666447200000, "open": 27.9681, "high": 28.093, "low": 27.9681, "close": 28.0163, "volume": 267.21, "close_time": 1666450799999}, {"open_time": 1666450800000, "open": 28.1274, "high": 28.1648, "low": 27.9935, "close": 28.0046, "volume": 277.7, "close_time": 1666454399999}, {"open_time": 1666454400000, "open": 28.0354, "high": 28.0522, "low": 27.7434, "close": 27.8229, "volume": 408.25, "close_time": 1666457999999}, {"open_time": 1666458000000, "open": 27.8679, "high": 27.8679, "low": 27.7323, "close": 27.7841, "volume": 141.5, "close_time": 1666461599999}, {"open_time": 1666461600000, "open": 27.7393, "high": 27.8189, "low": 27.649, "close": 27.8096, "volume": 223.92, "close_time": 1666465199999}, {"open_time": 1666465200000, "open": 27.765, "high": 27.8323, "low": 27.7443, "close": 27.8169, "volume": 500.02, "close_time": 1666468799999}, {"open_time": 1666468800000, "open": 27.8166, "high": 28.0434, "low": 27.772, "close": 28.0323, "volume": 331.12, "close_time": 1666472399999}, {"open_time": 1666472400000, "open": 28.0737, "high": 28.1818, "low": 27.9771, "close": 28.0305, "volume": 301.17, "close_time": 1666475999999}, {"open_time": 1666476000000, "open": 27.966, "high": 28.0294, "low": 27.95, "close": 27.974, "volume": 286.44, "close_time": 1666479599999}, {"open_time": 1666479600000, "open": 28.0063, "high": 28.0666, "low": 28.0063, "close": 28.0608, "volume": 75.22, "close_time": 1666483199999}, {"open_time": 1666483200000, "open": 28.093, "high": 28.0934, "low": 28.0081, "close": 28.0349, "volume": 227.32, "close_time": 1666486799999}, {"open_time": 1666486800000, "open": 28.0282, "high": 28.0282, "low": 27.9387, "close": 27.9523, "volume": 65.18, "close_time": 1666490399999}, {"open_time": 1666490400000, "open": 28.0589, "high": 28.5261, "low": 28.0537, "close": 28.4524, "volume": 1233.35, "close_time": 1666493999999}, {"open_time": 1666494000000, "open": 28.4397, "high": 28.5738, "low": 28.343, "close": 28.3483, "volume": 248.75, "close_time": 1666497599999}, {"open_time": 1666497600000, "open": 28.3516, "high": 28.4151, "low": 28.2517, "close": 28.2797, "volume": 230.18, "close_time": 1666501199999}, {"open_time": 1666501200000, "open": 28.2946, "high": 28.33, "low": 28.2374, "close": 28.3077, "volume": 201.95, "close_time": 1666504799999}, {"open_time": 1666504800000, "open": 28.2906, "high": 28.556, "low": 28.2838, "close": 28.3968, "volume": 380.43, "close_time": 1666508399999}, {"open_time": 1666508400000, "open": 28.3812, "high": 28.4704, "low": 28.3297, "close": 28.4483, "volume": 202.29, "close_time": 1666511999999}, {"open_time": 1666512000000, "open": 28.4333, "high": 28.4553, "low": 28.3817, "close": 28.4347, "volume": 189.72, "close_time": 1666515599999}, {"open_time": 1666515600000, "open": 28.4674, "high": 28.5105, "low": 28.3362, "close": 28.3444, "volume": 89.03, "close_time": 1666519199999}, {"open_time": 1666519200000, "open": 28.3765, "high": 28.3765, "low": 28.2884, "close": 28.2885, "volume": 60.17, "close_time": 1666522799999}, {"open_time": 1666522800000, "open": 28.3274, "high": 28.3274, "low": 27.9523, "close": 28.0111, "volume": 968.37, "close_time": 1666526399999}, {"open_time": 1666526400000, "open": 27.95, "high": 28.04, "low": 27.7358, "close": 28.0355, "volume": 327.94, "close_time": 1666529999999}, {"open_time": 1666530000000, "open": 28.0389, "high": 28.1243, "low": 27.8818, "close": 27.9899, "volume": 231.16, "close_time": 1666533599999}, {"open_time": 1666533600000, "open": 28.0217, "high": 28.093, "low": 27.9948, "close": 28.093, "volume": 321.81, "close_time": 1666537199999}, {"open_time": 1666537200000, "open": 28.0789, "high": 28.1605, "low": 27.9469, "close": 27.9469, "volume": 318.57, "close_time": 1666540799999}, {"open_time": 1666540800000, "open": 27.9455, "high": 28.0554, "low": 27.9268, "close": 28.0048, "volume": 82.47, "close_time": 1666544399999}, {"open_time": 1666544400000, "open": 28.0162, "high": 28.5036, "low": 27.9595, "close": 28.4669, "volume": 1633.18, "close_time": 1666547999999}, {"open_time": 1666548000000, "open": 28.5178, "high": 29.0372, "low": 28.5178, "close": 28.5983, "volume": 2636.76, "close_time": 1666551599999}, {"open_time": 1666551600000, "open": 28.6663, "high": 28.89, "low": 28.6561, "close": 28.857, "volume": 640.98, "close_time": 1666555199999}, {"open_time": 1666555200000, "open": 28.8597, "high": 28.906, "low": 28.775, "close": 28.8398, "volume": 230.92, "close_time": 1666558799999}, {"open_time": 1666558800000, "open": 28.8411, "high": 28.9504, "low": 28.7593, "close": 28.7593, "volume": 312.58, "close_time": 1666562399999}, {"open_time": 1666562400000, "open": 28.89, "high": 29.4104, "low": 28.89, "close": 29.1715, "volume": 2046.44, "close_time": 1666565999999}, {"open_time": 1666566000000, "open": 29.2244, "high": 29.3926, "low": 29.1634, "close": 29.295, "volume": 1130.28, "close_time": 1666569599999}, {"open_time": 1666569600000, "open": 29.2861, "high": 29.4881, "low": 29.1329, "close": 29.1648, "volume": 1579.24, "close_time": 1666573199999}, {"open_time": 1666573200000, "open": 29.2218, "high": 29.2264, "low": 28.8428, "close": 28.9126, "volume": 941.86, "close_time": 1666576799999}, {"open_time": 1666576800000, "open": 28.9109, "high": 28.9384, "low": 28.7858, "close": 28.7918, "volume": 582.01, "close_time": 1666580399999}, {"open_time": 1666580400000, "open": 28.8093, "high": 28.8216, "low": 28.5621, "close": 28.5621, "volume": 1382.24, "close_time": 1666583999999}, {"open_time": 1666584000000, "open": 28.5969, "high": 28.6787, "low": 28.4964, "close": 28.6517, "volume": 1070.55, "close_time": 1666587599999}, {"open_time": 1666587600000, "open": 28.6646, "high": 28.6771, "low": 28.5643, "close": 28.6039, "volume": 407.19, "close_time": 1666591199999}, {"open_time": 1666591200000, "open": 28.6521, "high": 28.7697, "low": 28.6088, "close": 28.6088, "volume": 225.19, "close_time": 1666594799999}, {"open_time": 1666594800000, "open": 28.6508, "high": 28.7227, "low": 28.3865, "close": 28.5265, "volume": 650.55, "close_time": 1666598399999}, {"open_time": 1666598400000, "open": 28.5512, "high": 28.6342, "low": 28.5062, "close": 28.6342, "volume": 262.29, "close_time": 1666601999999}, {"open_time": 1666602000000, "open": 28.6143, "high": 28.9014, "low": 28.6143, "close": 28.8841, "volume": 328.38, "close_time": 1666605599999}, {"open_time": 1666605600000, "open": 28.882, "high": 29.126, "low": 28.8585, "close": 29.0144, "volume": 1043.02, "close_time": 1666609199999}, {"open_time": 1666609200000, "open": 29.0187, "high": 29.1858, "low": 28.9488, "close": 29.1648, "volume": 581.09, "close_time": 1666612799999}, {"open_time": 1666612800000, "open": 29.1413, "high": 29.1517, "low": 28.8536, "close": 28.9412, "volume": 657.19, "close_time": 1666616399999}, {"open_time": 1666616400000, "open": 28.9418, "high": 28.9418, "low": 28.4656, "close": 28.8441, "volume": 4563.04, "close_time": 1666619999999}, {"open_time": 1666620000000, "open": 28.8451, "high": 28.8451, "low": 28.155, "close": 28.46, "volume": 2503.52, "close_time": 1666623599999}, {"open_time": 1666623600000, "open": 28.5112, "high": 28.5119, "low": 28.387, "close": 28.4547, "volume": 290.91, "close_time": 1666627199999}, {"open_time": 1666627200000, "open": 28.4349, "high": 28.5118, "low": 28.2833, "close": 28.3691, "volume": 614.17, "close_time": 1666630799999}, {"open_time": 1666630800000, "open": 28.3341, "high": 28.3783, "low": 28.185, "close": 28.2169, "volume": 444.97, "close_time": 1666634399999}, {"open_time": 1666634400000, "open": 28.2249, "high": 28.399, "low": 28.2158, "close": 28.399, "volume": 369.3, "close_time": 1666637999999}, {"open_time": 1666638000000, "open": 28.4698, "high": 28.5849, "low": 28.4133, "close": 28.4133, "volume": 273.37, "close_time": 1666641599999}, {"open_time": 1666641600000, "open": 28.3854, "high": 28.5015, "low": 28.3854, "close": 28.4834, "volume": 186.5, "close_time": 1666645199999}, {"open_time": 1666645200000, "open": 28.4707, "high": 28.5586, "low": 28.2773, "close": 28.4382, "volume": 173.43, "close_time": 1666648799999}, {"open_time": 1666648800000, "open": 28.2926, "high": 28.4363, "low": 28.254, "close": 28.4363, "volume": 207.46, "close_time": 1666652399999}, {"open_time": 1666652400000, "open": 28.3883, "high": 28.3883, "low": 28.2348, "close": 28.2799, "volume": 263.14, "close_time": 1666655999999}, {"open_time": 1666656000000, "open": 28.3244, "high": 28.489, "low": 28.2894, "close": 28.2894, "volume": 650.67, "close_time": 1666659599999}, {"open_time": 1666659600000, "open": 28.255, "high": 28.3413, "low": 28.1144, "close": 28.3022, "volume": 497.86, "close_time": 1666663199999}, {"open_time": 1666663200000, "open": 28.3069, "high": 28.3165, "low": 28.25, "close": 28.3165, "volume": 185.75, "close_time": 1666666799999}, {"open_time": 1666666800000, "open": 28.3553, "high": 28.5323, "low": 28.3553, "close": 28.45, "volume": 509.4, "close_time": 1666670399999}, {"open_time": 1666670400000, "open": 28.506, "high": 28.5519, "low": 28.4388, "close": 28.4823, "volume": 171.09, "close_time": 1666673999999}, {"open_time": 1666674000000, "open": 28.461, "high": 28.461, "low": 28.3577, "close": 28.4063, "volume": 102.01, "close_time": 1666677599999}, {"open_time": 1666677600000, "open": 28.4708, "high": 28.5931, "low": 28.4474, "close": 28.5287, "volume": 1449.44, "close_time": 1666681199999}, {"open_time": 1666681200000, "open": 28.5311, "high": 28.5467, "low": 28.3923, "close": 28.4036, "volume": 314.8, "close_time": 1666684799999}, {"open_time": 1666684800000, "open": 28.4445, "high": 28.4454, "low": 28.2989, "close": 28.2992, "volume": 191.06, "close_time": 1666688399999}, {"open_time": 1666688400000, "open": 28.2545, "high": 28.2545, "low": 28.146, "close": 28.207, "volume": 690.56, "close_time": 1666691999999}, {"open_time": 1666692000000, "open": 28.1738, "high": 28.2108, "low": 28.0602, "close": 28.189, "volume": 1144.7, "close_time": 1666695599999}, {"open_time": 1666695600000, "open": 28.1995, "high": 28.2751, "low": 28.1654, "close": 28.2146, "volume": 502.29, "close_time": 1666699199999}, {"open_time": 1666699200000, "open": 28.2137, "high": 28.4744, "low": 28.1081, "close": 28.3362, "volume": 3644.65, "close_time": 1666702799999}, {"open_time": 1666702800000, "open": 28.3443, "high": 28.972, "low": 28.3088, "close": 28.9236, "volume": 4229.93, "close_time": 1666706399999}, {"open_time": 1666706400000, "open": 28.948, "high": 29.0821, "low": 28.8639, "close": 29.0344, "volume": 1095.44, "close_time": 1666709999999}, {"open_time": 1666710000000, "open": 29.0813, "high": 29.781, "low": 29.0697, "close": 29.7115, "volume": 2910.23, "close_time": 1666713599999}, {"open_time": 1666713600000, "open": 29.7223, "high": 31.3783, "low": 29.7223, "close": 31.3525, "volume": 4922.83, "close_time": 1666717199999}, {"open_time": 1666717200000, "open": 31.3788, "high": 32.2777, "low": 31.166, "close": 32.1504, "volume": 6002.73, "close_time": 1666720799999}, {"open_time": 1666720800000, "open": 32.1942, "high": 32.2987, "low": 31.556, "close": 31.6444, "volume": 4113.46, "close_time": 1666724399999}, {"open_time": 1666724400000, "open": 31.6649, "high": 31.7652, "low": 31.3296, "close": 31.4608, "volume": 1982.53, "close_time": 1666727999999}, {"open_time": 1666728000000, "open": 31.4907, "high": 31.5085, "low": 30.7182, "close": 30.95, "volume": 3829.37, "close_time": 1666731599999}, {"open_time": 1666731600000, "open": 31.0319, "high": 31.2678, "low": 30.7617, "close": 31.1714, "volume": 1489.43, "close_time": 1666735199999}, {"open_time": 1666735200000, "open": 31.1288, "high": 31.1369, "low": 30.8163, "close": 30.9565, "volume": 355.3, "close_time": 1666738799999}, {"open_time": 1666738800000, "open": 31.0154, "high": 31.0171, "low": 30.7909, "close": 30.8848, "volume": 664.53, "close_time": 1666742399999}, {"open_time": 1666742400000, "open": 30.8785, "high": 31.1865, "low": 30.8163, "close": 31.1865, "volume": 976.43, "close_time": 1666745999999}, {"open_time": 1666746000000, "open": 31.1728, "high": 31.3241, "low": 30.85, "close": 31.1843, "volume": 1941.16, "close_time": 1666749599999}, {"open_time": 1666749600000, "open": 31.0797, "high": 31.2176, "low": 31.0605, "close": 31.2176, "volume": 380.98, "close_time": 1666753199999}, {"open_time": 1666753200000, "open": 31.1803, "high": 31.3646, "low": 31.0173, "close": 31.124, "volume": 952.45, "close_time": 1666756799999}, {"open_time": 1666756800000, "open": 31.1259, "high": 31.2931, "low": 31.0797, "close": 31.1258, "volume": 990.81, "close_time": 1666760399999}, {"open_time": 1666760400000, "open": 31.1539, "high": 31.2022, "low": 30.9838, "close": 31.1066, "volume": 1511.83, "close_time": 1666763999999}, {"open_time": 1666764000000, "open": 31.1346, "high": 31.1833, "low": 31.0232, "close": 31.1595, "volume": 226.32, "close_time": 1666767599999}, {"open_time": 1666767600000, "open": 31.212, "high": 31.5158, "low": 31.1692, "close": 31.3412, "volume": 1147.56, "close_time": 1666771199999}, {"open_time": 1666771200000, "open": 31.3502, "high": 31.8838, "low": 31.124, "close": 31.5321, "volume": 1371.87, "close_time": 1666774799999}, {"open_time": 1666774800000, "open": 31.5528, "high": 31.5867, "low": 31.4456, "close": 31.4834, "volume": 500.29, "close_time": 1666778399999}, {"open_time": 1666778400000, "open": 31.4548, "high": 31.6203, "low": 31.2556, "close": 31.5529, "volume": 437.4, "close_time": 1666781999999}, {"open_time": 1666782000000, "open": 31.6042, "high": 31.6689, "low": 31.262, "close": 31.262, "volume": 516.69, "close_time": 1666785599999}, {"open_time": 1666785600000, "open": 31.2484, "high": 31.2484, "low": 30.8482, "close": 31.0143, "volume": 768.59, "close_time": 1666789199999}, {"open_time": 1666789200000, "open": 30.9599, "high": 31.1615, "low": 30.6369, "close": 31.0798, "volume": 1278.82, "close_time": 1666792799999}, {"open_time": 1666792800000, "open": 31.0433, "high": 32.1378, "low": 31.0433, "close": 31.4984, "volume": 2810.07, "close_time": 1666796399999}, {"open_time": 1666796400000, "open": 31.5666, "high": 31.8026, "low": 31.3286, "close": 31.4184, "volume": 1561.78, "close_time": 1666799999999}, {"open_time": 1666800000000, "open": 31.4277, "high": 31.6548, "low": 31.0998, "close": 31.1273, "volume": 1176.41, "close_time": 1666803599999}, {"open_time": 1666803600000, "open": 31.1491, "high": 31.3418, "low": 30.9698, "close": 31.3261, "volume": 1972.85, "close_time": 1666807199999}, {"open_time": 1666807200000, "open": 31.309, "high": 31.4665, "low": 31.0371, "close": 31.0876, "volume": 681.59, "close_time": 1666810799999}, {"open_time": 1666810800000, "open": 31.0326, "high": 31.3335, "low": 30.9552, "close": 31.2313, "volume": 700.58, "close_time": 1666814399999}, {"open_time": 1666814400000, "open": 31.2794, "high": 31.4593, "low": 31.0508, "close": 31.2597, "volume": 1147.56, "close_time": 1666817999999}, {"open_time": 1666818000000, "open": 31.2655, "high": 31.3246, "low": 31.1625, "close": 31.1897, "volume": 259.1, "close_time": 1666821599999}, {"open_time": 1666821600000, "open": 31.0966, "high": 31.4356, "low": 30.983, "close": 31.294, "volume": 998.39, "close_time": 1666825199999}, {"open_time": 1666825200000, "open": 31.3773, "high": 31.5675, "low": 31.2159, "close": 31.2733, "volume": 2783.66, "close_time": 1666828799999}, {"open_time": 1666828800000, "open": 31.3913, "high": 31.4349, "low": 31.1922, "close": 31.3583, "volume": 679.01, "close_time": 1666832399999}, {"open_time": 1666832400000, "open": 31.4105, "high": 31.6188, "low": 31.295, "close": 31.4612, "volume": 648.03, "close_time": 1666835999999}, {"open_time": 1666836000000, "open": 31.3958, "high": 31.4996, "low": 31.0879, "close": 31.0879, "volume": 414.97, "close_time": 1666839599999}, {"open_time": 1666839600000, "open": 31.1797, "high": 31.5723, "low": 31.0508, "close": 31.5347, "volume": 1423.94, "close_time": 1666843199999}, {"open_time": 1666843200000, "open": 31.4615, "high": 31.8838, "low": 31.4112, "close": 31.8069, "volume": 912.87, "close_time": 1666846799999}, {"open_time": 1666846800000, "open": 31.7253, "high": 32.1756, "low": 31.6622, "close": 32.0013, "volume": 1305.28, "close_time": 1666850399999}, {"open_time": 1666850400000, "open": 31.9903, "high": 32.3339, "low": 31.7051, "close": 31.7057, "volume": 1838.25, "close_time": 1666853999999}, {"open_time": 1666854000000, "open": 31.6835, "high": 31.8969, "low": 31.4404, "close": 31.6766, "volume": 807.4, "close_time": 1666857599999}, {"open_time": 1666857600000, "open": 31.6392, "high": 31.835, "low": 31.5908, "close": 31.7122, "volume": 438.49, "close_time": 1666861199999}, {"open_time": 1666861200000, "open": 31.6666, "high": 31.6941, "low": 31.3225, "close": 31.4795, "volume": 1005.17, "close_time": 1666864799999}, {"open_time": 1666864800000, "open": 31.4997, "high": 31.4997, "low": 31.2231, "close": 31.2568, "volume": 766.85, "close_time": 1666868399999}, {"open_time": 1666868400000, "open": 31.2589, "high": 31.5491, "low": 31.2312, "close": 31.3824, "volume": 975.66, "close_time": 1666871999999}, {"open_time": 1666872000000, "open": 31.3283, "high": 32.0966, "low": 31.2396, "close": 32.0966, "volume": 2924.65, "close_time": 1666875599999}, {"open_time": 1666875600000, "open": 32.0709, "high": 32.0758, "low": 31.1922, "close": 31.2982, "volume": 1361.96, "close_time": 1666879199999}, {"open_time": 1666879200000, "open": 31.2892, "high": 31.7275, "low": 31.2433, "close": 31.4373, "volume": 1252.01, "close_time": 1666882799999}, {"open_time": 1666882800000, "open": 31.4316, "high": 31.5404, "low": 31.2165, "close": 31.2954, "volume": 791.11, "close_time": 1666886399999}, {"open_time": 1666886400000, "open": 31.2836, "high": 31.3838, "low": 31.1175, "close": 31.2331, "volume": 1126.45, "close_time": 1666889999999}, {"open_time": 1666890000000, "open": 31.2721, "high": 31.4593, "low": 31.1936, "close": 31.3388, "volume": 630.98, "close_time": 1666893599999}, {"open_time": 1666893600000, "open": 31.3208, "high": 31.3567, "low": 31.2202, "close": 31.3331, "volume": 304.8, "close_time": 1666897199999}, {"open_time": 1666897200000, "open": 31.3643, "high": 31.6021, "low": 31.3393, "close": 31.4335, "volume": 837.27, "close_time": 1666900799999}, {"open_time": 1666900800000, "open": 31.4806, "high": 31.4806, "low": 30.4726, "close": 31.0524, "volume": 2522.56, "close_time": 1666904399999}, {"open_time": 1666904400000, "open": 30.959, "high": 30.959, "low": 30.6636, "close": 30.8782, "volume": 720.04, "close_time": 1666907999999}, {"open_time": 1666908000000, "open": 30.9062, "high": 30.9899, "low": 30.5537, "close": 30.6801, "volume": 1359.5, "close_time": 1666911599999}, {"open_time": 1666911600000, "open": 30.6637, "high": 30.7514, "low": 30.5262, "close": 30.578, "volume": 980.5, "close_time": 1666915199999}, {"open_time": 1666915200000, "open": 30.5528, "high": 30.8308, "low": 30.4008, "close": 30.7075, "volume": 1573.42, "close_time": 1666918799999}, {"open_time": 1666918800000, "open": 30.7308, "high": 30.8482, "low": 30.6062, "close": 30.8482, "volume": 1397.55, "close_time": 1666922399999}, {"open_time": 1666922400000, "open": 30.8462, "high": 30.8531, "low": 30.4486, "close": 30.5486, "volume": 985.35, "close_time": 1666925999999}, {"open_time": 1666926000000, "open": 30.5322, "high": 30.6484, "low": 30.4642, "close": 30.6047, "volume": 746.14, "close_time": 1666929599999}, {"open_time": 1666929600000, "open": 30.6583, "high": 30.7141, "low": 30.5989, "close": 30.5989, "volume": 375.92, "close_time": 1666933199999}, {"open_time": 1666933200000, "open": 30.5944, "high": 30.6535, "low": 30.5009, "close": 30.6535, "volume": 748.22, "close_time": 1666936799999}, {"open_time": 1666936800000, "open": 30.6652, "high": 30.699, "low": 30.5515, "close": 30.6074, "volume": 580.62, "close_time": 1666940399999}, {"open_time": 1666940400000, "open": 30.5503, "high": 30.5741, "low": 30.1224, "close": 30.2109, "volume": 2867.49, "close_time": 1666943999999}, {"open_time": 1666944000000, "open": 30.2195, "high": 30.4954, "low": 30.2195, "close": 30.4883, "volume": 1303.91, "close_time": 1666947599999}, {"open_time": 1666947600000, "open": 30.4968, "high": 30.5997, "low": 30.3731, "close": 30.4808, "volume": 732.74, "close_time": 1666951199999}, {"open_time": 1666951200000, "open": 30.4528, "high": 30.6371, "low": 30.3934, "close": 30.4973, "volume": 728.01, "close_time": 1666954799999}, {"open_time": 1666954800000, "open": 30.475, "high": 30.6015, "low": 30.3605, "close": 30.4225, "volume": 986.72, "close_time": 1666958399999}, {"open_time": 1666958400000, "open": 30.4296, "high": 30.6948, "low": 30.1224, "close": 30.5401, "volume": 2085.17, "close_time": 1666961999999}, {"open_time": 1666962000000, "open": 30.6521, "high": 31.3001, "low": 30.6311, "close": 31.0508, "volume": 2737.05, "close_time": 1666965599999}, {"open_time": 1666965600000, "open": 31.0876, "high": 31.1698, "low": 30.3798, "close": 31.1146, "volume": 4493.42, "close_time": 1666969199999}, {"open_time": 1666969200000, "open": 31.1228, "high": 31.1228, "low": 30.9257, "close": 31.0721, "volume": 472.13, "close_time": 1666972799999}, {"open_time": 1666972800000, "open": 31.0958, "high": 31.8962, "low": 31.0958, "close": 31.8714, "volume": 1788.12, "close_time": 1666976399999}, {"open_time": 1666976400000, "open": 31.8441, "high": 32.2631, "low": 31.6835, "close": 31.9068, "volume": 4489.34, "close_time": 1666979999999}, {"open_time": 1666980000000, "open": 31.9157, "high": 31.9157, "low": 31.6219, "close": 31.6796, "volume": 457.05, "close_time": 1666983599999}, {"open_time": 1666983600000, "open": 31.7639, "high": 32.0038, "low": 31.5913, "close": 31.9749, "volume": 284.2, "close_time": 1666987199999}, {"open_time": 1666987200000, "open": 32.0225, "high": 32.5456, "low": 32.0082, "close": 32.3421, "volume": 2830.85, "close_time": 1666990799999}, {"open_time": 1666990800000, "open": 32.3352, "high": 32.3452, "low": 32.0694, "close": 32.0699, "volume": 253.26, "close_time": 1666994399999}, {"open_time": 1666994400000, "open": 32.2312, "high": 32.2631, "low": 32.0357, "close": 32.1008, "volume": 181.0, "close_time": 1666997999999}, {"open_time": 1666998000000, "open": 32.1516, "high": 32.29, "low": 32.0656, "close": 32.0656, "volume": 250.04, "close_time": 1667001599999}, {"open_time": 1667001600000, "open": 32.0805, "high": 32.2116, "low": 31.8625, "close": 32.0859, "volume": 366.66, "close_time": 1667005199999}, {"open_time": 1667005200000, "open": 32.0618, "high": 32.0618, "low": 31.9325, "close": 31.9325, "volume": 3.45, "close_time": 1667008799999}, {"open_time": 1667008800000, "open": 31.9316, "high": 32.4002, "low": 31.8923, "close": 32.4002, "volume": 551.25, "close_time": 1667012399999}, {"open_time": 1667012400000, "open": 32.3606, "high": 32.9924, "low": 32.303, "close": 32.8794, "volume": 1252.87, "close_time": 1667015999999}, {"open_time": 1667016000000, "open": 32.8794, "high": 32.9322, "low": 32.5471, "close": 32.6437, "volume": 481.51, "close_time": 1667019599999}, {"open_time": 1667019600000, "open": 32.6836, "high": 32.9988, "low": 32.6767, "close": 32.746, "volume": 758.22, "close_time": 1667023199999}, {"open_time": 1667023200000, "open": 32.7978, "high": 32.8731, "low": 32.7229, "close": 32.7229, "volume": 782.53, "close_time": 1667026799999}, {"open_time": 1667026800000, "open": 32.7579, "high": 33.3051, "low": 32.7049, "close": 33.3051, "volume": 2416.86, "close_time": 1667030399999}, {"open_time": 1667030400000, "open": 33.302, "high": 33.8283, "low": 33.2329, "close": 33.6609, "volume": 1528.46, "close_time": 1667033999999}, {"open_time": 1667034000000, "open": 33.6434, "high": 33.7495, "low": 33.4471, "close": 33.6078, "volume": 571.22, "close_time": 1667037599999}, {"open_time": 1667037600000, "open": 33.6102, "high": 33.8283, "low": 32.8979, "close": 32.9872, "volume": 1821.44, "close_time": 1667041199999}, {"open_time": 1667041200000, "open": 33.0888, "high": 33.1873, "low": 32.9241, "close": 32.9944, "volume": 1314.08, "close_time": 1667044799999}, {"open_time": 1667044800000, "open": 32.9314, "high": 33.1873, "low": 32.9266, "close": 33.1686, "volume": 470.41, "close_time": 1667048399999}, {"open_time": 1667048400000, "open": 33.1666, "high": 33.1666, "low": 32.7387, "close": 33.0236, "volume": 737.04, "close_time": 1667051999999}, {"open_time": 1667052000000, "open": 33.0537, "high": 33.3852, "low": 32.7867, "close": 32.947, "volume": 788.33, "close_time": 1667055599999}, {"open_time": 1667055600000, "open": 33.0228, "high": 33.1873, "low": 32.8976, "close": 33.1608, "volume": 335.75, "close_time": 1667059199999}, {"open_time": 1667059200000, "open": 33.1812, "high": 33.4656, "low": 33.0774, "close": 33.1565, "volume": 1457.15, "close_time": 1667062799999}, {"open_time": 1667062800000, "open": 33.1452, "high": 33.7272, "low": 32.9264, "close": 32.9689, "volume": 1267.47, "close_time": 1667066399999}, {"open_time": 1667066400000, "open": 32.8955, "high": 33.267, "low": 32.7714, "close": 33.0081, "volume": 1077.73, "close_time": 1667069999999}, {"open_time": 1667070000000, "open": 33.0048, "high": 33.0617, "low": 32.7667, "close": 32.996, "volume": 278.51, "close_time": 1667073599999}, {"open_time": 1667073600000, "open": 32.9601, "high": 33.1173, "low": 32.9133, "close": 33.1173, "volume": 516.89, "close_time": 1667077199999}, {"open_time": 1667077200000, "open": 32.9528, "high": 33.0934, "low": 32.9528, "close": 33.0261, "volume": 266.05, "close_time": 1667080799999}, {"open_time": 1667080800000, "open": 32.9314, "high": 33.0035, "low": 32.6147, "close": 32.6147, "volume": 495.95, "close_time": 1667084399999}, {"open_time": 1667084400000, "open": 32.7251, "high": 32.8755, "low": 32.6199, "close": 32.8755, "volume": 248.73, "close_time": 1667087999999}, {"open_time": 1667088000000, "open": 32.9206, "high": 32.9383, "low": 32.76, "close": 32.7818, "volume": 286.61, "close_time": 1667091599999}, {"open_time": 1667091600000, "open": 32.7385, "high": 33.1608, "low": 32.7355, "close": 33.1608, "volume": 526.93, "close_time": 1667095199999}, {"open_time": 1667095200000, "open": 33.1743, "high": 33.2548, "low": 33.0, "close": 33.1651, "volume": 396.02, "close_time": 1667098799999}, {"open_time": 1667098800000, "open": 33.1672, "high": 33.1672, "low": 32.9874, "close": 33.0378, "volume": 301.47, "close_time": 1667102399999}, {"open_time": 1667102400000, "open": 32.9686, "high": 32.9984, "low": 32.7597, "close": 32.8165, "volume": 262.89, "close_time": 1667105999999}, {"open_time": 1667106000000, "open": 32.8164, "high": 32.9466, "low": 32.8164, "close": 32.918, "volume": 807.98, "close_time": 1667109599999}, {"open_time": 1667109600000, "open": 32.9069, "high": 33.0537, "low": 32.8042, "close": 33.0197, "volume": 417.3, "close_time": 1667113199999}, {"open_time": 1667113200000, "open": 33.0818, "high": 33.522, "low": 33.0369, "close": 33.4018, "volume": 1271.2, "close_time": 1667116799999}, {"open_time": 1667116800000, "open": 33.3678, "high": 33.5137, "low": 32.5655, "close": 32.868, "volume": 1284.33, "close_time": 1667120399999}, {"open_time": 1667120400000, "open": 32.8376, "high": 32.95, "low": 32.4043, "close": 32.5984, "volume": 494.51, "close_time": 1667123999999}, {"open_time": 1667124000000, "open": 32.591, "high": 32.6688, "low": 32.5549, "close": 32.6093, "volume": 228.02, "close_time": 1667127599999}, {"open_time": 1667127600000, "open": 32.5998, "high": 32.7026, "low": 32.4389, "close": 32.7026, "volume": 214.01, "close_time": 1667131199999}, {"open_time": 1667131200000, "open": 32.6827, "high": 32.6902, "low": 32.3759, "close": 32.6125, "volume": 170.06, "close_time": 1667134799999}, {"open_time": 1667134800000, "open": 32.5367, "high": 32.6044, "low": 32.2138, "close": 32.2548, "volume": 356.52, "close_time": 1667138399999}, {"open_time": 1667138400000, "open": 32.3205, "high": 32.4722, "low": 32.2138, "close": 32.4722, "volume": 251.61, "close_time": 1667141999999}, {"open_time": 1667142000000, "open": 32.3199, "high": 32.3866, "low": 32.1289, "close": 32.2314, "volume": 309.63, "close_time": 1667145599999}, {"open_time": 1667145600000, "open": 32.152, "high": 32.3504, "low": 32.0255, "close": 32.1025, "volume": 1073.04, "close_time": 1667149199999}, {"open_time": 1667149200000, "open": 32.1285, "high": 32.3449, "low": 32.058, "close": 32.3449, "volume": 232.28, "close_time": 1667152799999}, {"open_time": 1667152800000, "open": 32.3207, "high": 32.3935, "low": 32.3207, "close": 32.3683, "volume": 191.48, "close_time": 1667156399999}, {"open_time": 1667156400000, "open": 32.4336, "high": 32.4508, "low": 32.3376, "close": 32.3376, "volume": 101.02, "close_time": 1667159999999}, {"open_time": 1667160000000, "open": 32.3486, "high": 32.5389, "low": 32.3486, "close": 32.5389, "volume": 103.72, "close_time": 1667163599999}, {"open_time": 1667163600000, "open": 32.5699, "high": 32.788, "low": 32.5699, "close": 32.6536, "volume": 219.27, "close_time": 1667167199999}, {"open_time": 1667167200000, "open": 32.6621, "high": 32.9028, "low": 31.9385, "close": 32.8931, "volume": 2114.61, "close_time": 1667170799999}, {"open_time": 1667170800000, "open": 32.8764, "high": 33.1347, "low": 32.5809, "close": 32.9237, "volume": 1917.81, "close_time": 1667174399999}, {"open_time": 1667174400000, "open": 32.9498, "high": 33.3625, "low": 32.594, "close": 32.594, "volume": 979.8, "close_time": 1667177999999}, {"open_time": 1667178000000, "open": 32.7105, "high": 32.9996, "low": 32.4599, "close": 32.7344, "volume": 518.58, "close_time": 1667181599999}, {"open_time": 1667181600000, "open": 32.7869, "high": 32.8129, "low": 32.4289, "close": 32.5484, "volume": 791.9, "close_time": 1667185199999}, {"open_time": 1667185200000, "open": 32.5099, "high": 32.8332, "low": 32.4369, "close": 32.8279, "volume": 261.58, "close_time": 1667188799999}, {"open_time": 1667188800000, "open": 32.8519, "high": 33.243, "low": 32.8516, "close": 33.1162, "volume": 525.32, "close_time": 1667192399999}, {"open_time": 1667192400000, "open": 33.1199, "high": 33.4012, "low": 33.094, "close": 33.365, "volume": 631.03, "close_time": 1667195999999}, {"open_time": 1667196000000, "open": 33.393, "high": 33.4881, "low": 32.912, "close": 33.2143, "volume": 760.14, "close_time": 1667199599999}, {"open_time": 1667199600000, "open": 33.2407, "high": 33.4241, "low": 33.1376, "close": 33.4241, "volume": 302.24, "close_time": 1667203199999}, {"open_time": 1667203200000, "open": 33.4326, "high": 33.4929, "low": 33.1452, "close": 33.2165, "volume": 395.77, "close_time": 1667206799999}, {"open_time": 1667206800000, "open": 33.2919, "high": 34.0643, "low": 33.2543, "close": 33.9697, "volume": 1667.99, "close_time": 1667210399999}, {"open_time": 1667210400000, "open": 33.9804, "high": 34.3597, "low": 33.7823, "close": 34.3597, "volume": 1386.47, "close_time": 1667213999999}, {"open_time": 1667214000000, "open": 34.2903, "high": 34.3763, "low": 34.0136, "close": 34.0448, "volume": 1591.76, "close_time": 1667217599999}, {"open_time": 1667217600000, "open": 34.0195, "high": 34.1486, "low": 33.6988, "close": 33.707, "volume": 1033.24, "close_time": 1667221199999}, {"open_time": 1667221200000, "open": 33.74, "high": 33.937, "low": 32.7387, "close": 32.7736, "volume": 2198.58, "close_time": 1667224799999}, {"open_time": 1667224800000, "open": 32.7261, "high": 33.1524, "low": 32.6973, "close": 32.9116, "volume": 2042.82, "close_time": 1667228399999}, {"open_time": 1667228400000, "open": 32.8534, "high": 33.1341, "low": 32.6359, "close": 32.9748, "volume": 710.86, "close_time": 1667231999999}, {"open_time": 1667232000000, "open": 33.0066, "high": 33.2289, "low": 32.6916, "close": 32.8351, "volume": 1309.19, "close_time": 1667235599999}, {"open_time": 1667235600000, "open": 32.9206, "high": 32.9924, "low": 32.7055, "close": 32.7314, "volume": 392.65, "close_time": 1667239199999}, {"open_time": 1667239200000, "open": 32.7608, "high": 32.95, "low": 32.6553, "close": 32.8603, "volume": 565.19, "close_time": 1667242799999}, {"open_time": 1667242800000, "open": 32.8079, "high": 32.8084, "low": 32.5465, "close": 32.5465, "volume": 479.59, "close_time": 1667246399999}, {"open_time": 1667246400000, "open": 32.5604, "high": 32.7475, "low": 32.3561, "close": 32.5789, "volume": 705.35, "close_time": 1667249999999}, {"open_time": 1667250000000, "open": 32.5545, "high": 32.5817, "low": 32.2138, "close": 32.3666, "volume": 313.82, "close_time": 1667253599999}, {"open_time": 1667253600000, "open": 32.4508, "high": 32.6569, "low": 32.3555, "close": 32.6179, "volume": 788.81, "close_time": 1667257199999}, {"open_time": 1667257200000, "open": 32.658, "high": 32.7475, "low": 32.5537, "close": 32.5537, "volume": 517.65, "close_time": 1667260799999}, {"open_time": 1667260800000, "open": 32.5818, "high": 32.771, "low": 32.5275, "close": 32.6483, "volume": 913.07, "close_time": 1667264399999}, {"open_time": 1667264400000, "open": 32.6849, "high": 32.8878, "low": 32.6742, "close": 32.7832, "volume": 604.19, "close_time": 1667267999999}, {"open_time": 1667268000000, "open": 32.7912, "high": 32.9924, "low": 32.7197, "close": 32.9453, "volume": 537.94, "close_time": 1667271599999}, {"open_time": 1667271600000, "open": 32.9624, "high": 33.0015, "low": 32.621, "close": 32.6385, "volume": 499.4, "close_time": 1667275199999}, {"open_time": 1667275200000, "open": 32.6338, "high": 32.7176, "low": 32.5738, "close": 32.6747, "volume": 778.09, "close_time": 1667278799999}, {"open_time": 1667278800000, "open": 32.6617, "high": 32.852, "low": 32.6616, "close": 32.8346, "volume": 166.21, "close_time": 1667282399999}, {"open_time": 1667282400000, "open": 32.7452, "high": 33.2229, "low": 32.7452, "close": 33.1871, "volume": 596.26, "close_time": 1667285999999}, {"open_time": 1667286000000, "open": 33.2042, "high": 33.2044, "low": 32.9086, "close": 32.9989, "volume": 457.33, "close_time": 1667289599999}, {"open_time": 1667289600000, "open": 33.0446, "high": 33.1316, "low": 32.8552, "close": 32.8733, "volume": 324.8, "close_time": 1667293199999}, {"open_time": 1667293200000, "open": 32.8994, "high": 33.1064, "low": 32.856, "close": 32.9154, "volume": 1139.25, "close_time": 1667296799999}, {"open_time": 1667296800000, "open": 32.8911, "high": 33.3852, "low": 32.8797, "close": 33.2006, "volume": 1171.97, "close_time": 1667300399999}, {"open_time": 1667300400000, "open": 33.2189, "high": 33.2275, "low": 32.8526, "close": 32.9011, "volume": 961.18, "close_time": 1667303999999}, {"open_time": 1667304000000, "open": 32.9149, "high": 33.1275, "low": 32.7667, "close": 33.0259, "volume": 581.72, "close_time": 1667307599999}, {"open_time": 1667307600000, "open": 32.9728, "high": 32.9843, "low": 32.473, "close": 32.6481, "volume": 922.0, "close_time": 1667311199999}, {"open_time": 1667311200000, "open": 32.6855, "high": 32.6855, "low": 32.2941, "close": 32.4123, "volume": 1153.17, "close_time": 1667314799999}, {"open_time": 1667314800000, "open": 32.4275, "high": 32.579, "low": 32.3821, "close": 32.4531, "volume": 429.73, "close_time": 1667318399999}, {"open_time": 1667318400000, "open": 32.4949, "high": 32.586, "low": 32.1795, "close": 32.3555, "volume": 990.51, "close_time": 1667321999999}, {"open_time": 1667322000000, "open": 32.3592, "high": 32.443, "low": 32.1898, "close": 32.222, "volume": 887.35, "close_time": 1667325599999}, {"open_time": 1667325600000, "open": 32.2034, "high": 32.3997, "low": 32.2034, "close": 32.3997, "volume": 600.93, "close_time": 1667329199999}, {"open_time": 1667329200000, "open": 32.3783, "high": 32.526, "low": 32.2043, "close": 32.2077, "volume": 767.45, "close_time": 1667332799999}, {"open_time": 1667332800000, "open": 32.2124, "high": 32.3474, "low": 32.1727, "close": 32.3474, "volume": 275.31, "close_time": 1667336399999}, {"open_time": 1667336400000, "open": 32.389, "high": 32.3952, "low": 32.3, "close": 32.3688, "volume": 1340.22, "close_time": 1667339999999}, {"open_time": 1667340000000, "open": 32.3555, "high": 32.3943, "low": 32.2497, "close": 32.3438, "volume": 807.02, "close_time": 1667343599999}, {"open_time": 1667343600000, "open": 32.3532, "high": 32.3794, "low": 32.2085, "close": 32.2085, "volume": 1142.06, "close_time": 1667347199999}, {"open_time": 1667347200000, "open": 32.2298, "high": 32.2917, "low": 31.93, "close": 32.2193, "volume": 2230.51, "close_time": 1667350799999}, {"open_time": 1667350800000, "open": 32.22, "high": 32.2684, "low": 32.1508, "close": 32.1601, "volume": 1010.94, "close_time": 1667354399999}, {"open_time": 1667354400000, "open": 32.1139, "high": 32.2033, "low": 31.9585, "close": 32.1982, "volume": 1162.77, "close_time": 1667357999999}, {"open_time": 1667358000000, "open": 32.1935, "high": 32.3693, "low": 32.1935, "close": 32.2777, "volume": 989.9, "close_time": 1667361599999}, {"open_time": 1667361600000, "open": 32.258, "high": 32.3218, "low": 32.2356, "close": 32.3134, "volume": 474.93, "close_time": 1667365199999}, {"open_time": 1667365200000, "open": 32.3619, "high": 32.3976, "low": 32.1178, "close": 32.1315, "volume": 705.33, "close_time": 1667368799999}, {"open_time": 1667368800000, "open": 32.1297, "high": 32.1297, "low": 32.0374, "close": 32.0548, "volume": 642.75, "close_time": 1667372399999}, {"open_time": 1667372400000, "open": 32.0414, "high": 32.052, "low": 31.5355, "close": 31.7546, "volume": 1747.75, "close_time": 1667375999999}, {"open_time": 1667376000000, "open": 31.7179, "high": 31.8838, "low": 31.6336, "close": 31.8787, "volume": 365.05, "close_time": 1667379599999}, {"open_time": 1667379600000, "open": 31.9277, "high": 31.9503, "low": 31.3023, "close": 31.3023, "volume": 2180.26, "close_time": 1667383199999}, {"open_time": 1667383200000, "open": 31.279, "high": 31.3927, "low": 31.124, "close": 31.3925, "volume": 1408.29, "close_time": 1667386799999}, {"open_time": 1667386800000, "open": 31.384, "high": 31.4302, "low": 31.3099, "close": 31.3099, "volume": 277.62, "close_time": 1667390399999}, {"open_time": 1667390400000, "open": 31.2912, "high": 31.3923, "low": 31.124, "close": 31.2607, "volume": 613.46, "close_time": 1667393999999}, {"open_time": 1667394000000, "open": 31.2199, "high": 31.4286, "low": 31.1737, "close": 31.2739, "volume": 666.42, "close_time": 1667397599999}, {"open_time": 1667397600000, "open": 31.2717, "high": 31.5491, "low": 31.2474, "close": 31.4492, "volume": 1018.31, "close_time": 1667401199999}, {"open_time": 1667401200000, "open": 31.454, "high": 31.454, "low": 31.2957, "close": 31.3217, "volume": 257.56, "close_time": 1667404799999}, {"open_time": 1667404800000, "open": 31.3374, "high": 31.5675, "low": 31.0797, "close": 31.5675, "volume": 796.61, "close_time": 1667408399999}, {"open_time": 1667408400000, "open": 31.5837, "high": 31.6453, "low": 31.1549, "close": 31.4105, "volume": 846.37, "close_time": 1667411999999}, {"open_time": 1667412000000, "open": 31.2865, "high": 32.9206, "low": 31.124, "close": 31.8286, "volume": 8322.4, "close_time": 1667415599999}, {"open_time": 1667415600000, "open": 31.8787, "high": 32.3066, "low": 30.8314, "close": 30.9467, "volume": 4300.04, "close_time": 1667419199999}, {"open_time": 1667419200000, "open": 30.9269, "high": 30.9269, "low": 30.251, "close": 30.2908, "volume": 1886.88, "close_time": 1667422799999}, {"open_time": 1667422800000, "open": 30.25, "high": 30.4912, "low": 30.2426, "close": 30.4912, "volume": 288.0, "close_time": 1667426399999}, {"open_time": 1667426400000, "open": 30.5379, "high": 30.8782, "low": 30.4026, "close": 30.5173, "volume": 1297.15, "close_time": 1667429999999}, {"open_time": 1667430000000, "open": 30.5097, "high": 30.8298, "low": 30.5097, "close": 30.8012, "volume": 303.37, "close_time": 1667433599999}, {"open_time": 1667433600000, "open": 30.7864, "high": 31.2233, "low": 30.6494, "close": 31.1794, "volume": 1122.69, "close_time": 1667437199999}, {"open_time": 1667437200000, "open": 31.1392, "high": 31.3501, "low": 31.0095, "close": 31.308, "volume": 1252.81, "close_time": 1667440799999}, {"open_time": 1667440800000, "open": 31.3646, "high": 31.5878, "low": 31.2666, "close": 31.5348, "volume": 1840.15, "close_time": 1667444399999}, {"open_time": 1667444400000, "open": 31.4651, "high": 31.7882, "low": 31.4651, "close": 31.6703, "volume": 1780.02, "close_time": 1667447999999}, {"open_time": 1667448000000, "open": 31.6233, "high": 32.0242, "low": 31.6231, "close": 31.9575, "volume": 1216.69, "close_time": 1667451599999}, {"open_time": 1667451600000, "open": 31.9506, "high": 32.2279, "low": 31.9402, "close": 32.0422, "volume": 1923.87, "close_time": 1667455199999}, {"open_time": 1667455200000, "open": 31.9862, "high": 31.9862, "low": 31.6688, "close": 31.7578, "volume": 1540.23, "close_time": 1667458799999}, {"open_time": 1667458800000, "open": 31.7829, "high": 32.0434, "low": 31.6422, "close": 31.6422, "volume": 769.24, "close_time": 1667462399999}, {"open_time": 1667462400000, "open": 31.6299, "high": 31.8124, "low": 31.4904, "close": 31.6526, "volume": 1227.37, "close_time": 1667465999999}, {"open_time": 1667466000000, "open": 31.7502, "high": 32.0432, "low": 31.7439, "close": 31.8508, "volume": 1145.83, "close_time": 1667469599999}, {"open_time": 1667469600000, "open": 31.9653, "high": 32.0265, "low": 31.6194, "close": 31.6671, "volume": 858.93, "close_time": 1667473199999}, {"open_time": 1667473200000, "open": 31.664, "high": 31.7559, "low": 31.1364, "close": 31.2239, "volume": 1349.77, "close_time": 1667476799999}, {"open_time": 1667476800000, "open": 31.2603, "high": 31.4761, "low": 30.9388, "close": 31.1247, "volume": 1019.03, "close_time": 1667480399999}, {"open_time": 1667480400000, "open": 31.0996, "high": 31.3246, "low": 30.9698, "close": 30.9698, "volume": 1182.26, "close_time": 1667483999999}, {"open_time": 1667484000000, "open": 30.9909, "high": 31.5596, "low": 30.8945, "close": 31.5307, "volume": 2020.1, "close_time": 1667487599999}, {"open_time": 1667487600000, "open": 31.5276, "high": 31.5276, "low": 31.1181, "close": 31.1662, "volume": 1362.24, "close_time": 1667491199999}, {"open_time": 1667491200000, "open": 31.232, "high": 31.4333, "low": 31.1993, "close": 31.3886, "volume": 735.67, "close_time": 1667494799999}, {"open_time": 1667494800000, "open": 31.4121, "high": 31.4121, "low": 31.201, "close": 31.2459, "volume": 588.86, "close_time": 1667498399999}, {"open_time": 1667498400000, "open": 31.2162, "high": 31.3484, "low": 31.1736, "close": 31.3484, "volume": 385.97, "close_time": 1667501999999}, {"open_time": 1667502000000, "open": 31.3317, "high": 31.3923, "low": 31.2242, "close": 31.2242, "volume": 190.8, "close_time": 1667505599999}, {"open_time": 1667505600000, "open": 31.2965, "high": 31.4105, "low": 31.2378, "close": 31.2704, "volume": 216.3, "close_time": 1667509199999}, {"open_time": 1667509200000, "open": 31.2971, "high": 31.3136, "low": 31.1793, "close": 31.1793, "volume": 120.26, "close_time": 1667512799999}, {"open_time": 1667512800000, "open": 31.1741, "high": 31.1899, "low": 30.8945, "close": 30.8945, "volume": 199.91, "close_time": 1667516399999}, {"open_time": 1667516400000, "open": 30.8962, "high": 30.9719, "low": 30.6256, "close": 30.8339, "volume": 606.69, "close_time": 1667519999999}, {"open_time": 1667520000000, "open": 30.8283, "high": 31.2362, "low": 30.6891, "close": 31.1879, "volume": 864.84, "close_time": 1667523599999}, {"open_time": 1667523600000, "open": 31.197, "high": 31.2698, "low": 30.9998, "close": 31.1183, "volume": 669.67, "close_time": 1667527199999}, {"open_time": 1667527200000, "open": 31.1173, "high": 31.3241, "low": 31.1173, "close": 31.1769, "volume": 1721.67, "close_time": 1667530799999}, {"open_time": 1667530800000, "open": 31.2286, "high": 31.9243, "low": 31.2172, "close": 31.9243, "volume": 1302.44, "close_time": 1667534399999}, {"open_time": 1667534400000, "open": 31.937, "high": 31.937, "low": 31.7107, "close": 31.7423, "volume": 630.49, "close_time": 1667537999999}, {"open_time": 1667538000000, "open": 31.8749, "high": 32.0571, "low": 31.7423, "close": 31.9764, "volume": 682.96, "close_time": 1667541599999}, {"open_time": 1667541600000, "open": 31.9951, "high": 32.5698, "low": 31.9951, "close": 32.4923, "volume": 2565.88, "close_time": 1667545199999}, {"open_time": 1667545200000, "open": 32.4605, "high": 32.5355, "low": 32.3308, "close": 32.3883, "volume": 1017.05, "close_time": 1667548799999}, {"open_time": 1667548800000, "open": 32.4263, "high": 32.6435, "low": 32.2779, "close": 32.2912, "volume": 2012.04, "close_time": 1667552399999}, {"open_time": 1667552400000, "open": 32.3259, "high": 32.3259, "low": 32.1556, "close": 32.2855, "volume": 233.7, "close_time": 1667555999999}, {"open_time": 1667556000000, "open": 32.2171, "high": 32.7475, "low": 32.2012, "close": 32.6441, "volume": 950.4, "close_time": 1667559599999}, {"open_time": 1667559600000, "open": 32.5901, "high": 32.6766, "low": 32.3096, "close": 32.3629, "volume": 1616.58, "close_time": 1667563199999}, {"open_time": 1667563200000, "open": 32.3001, "high": 32.9657, "low": 31.8745, "close": 32.9657, "volume": 2519.85, "close_time": 1667566799999}, {"open_time": 1667566800000, "open": 32.9525, "high": 33.4453, "low": 32.7977, "close": 32.981, "volume": 3197.79, "close_time": 1667570399999}, {"open_time": 1667570400000, "open": 33.0197, "high": 33.9667, "low": 33.0197, "close": 33.6886, "volume": 3446.56, "close_time": 1667573999999}, {"open_time": 1667574000000, "open": 33.7368, "high": 33.7724, "low": 32.936, "close": 33.1151, "volume": 3290.0, "close_time": 1667577599999}, {"open_time": 1667577600000, "open": 33.1153, "high": 33.3222, "low": 32.8471, "close": 33.0433, "volume": 1339.4, "close_time": 1667581199999}, {"open_time": 1667581200000, "open": 33.0432, "high": 33.0486, "low": 32.7061, "close": 32.8449, "volume": 897.86, "close_time": 1667584799999}, {"open_time": 1667584800000, "open": 32.8458, "high": 33.3138, "low": 32.7468, "close": 33.1361, "volume": 1296.43, "close_time": 1667588399999}, {"open_time": 1667588400000, "open": 33.0942, "high": 33.5137, "low": 33.094, "close": 33.4602, "volume": 1231.33, "close_time": 1667591999999}, {"open_time": 1667592000000, "open": 33.509, "high": 33.6482, "low": 33.4054, "close": 33.6003, "volume": 1479.11, "close_time": 1667595599999}, {"open_time": 1667595600000, "open": 33.5411, "high": 33.9052, "low": 33.4144, "close": 33.8818, "volume": 240.52, "close_time": 1667599199999}, {"open_time": 1667599200000, "open": 33.832, "high": 33.9741, "low": 33.7004, "close": 33.8928, "volume": 1077.11, "close_time": 1667602799999}, {"open_time": 1667602800000, "open": 33.883, "high": 34.1964, "low": 33.6671, "close": 33.7301, "volume": 1520.22, "close_time": 1667606399999}, {"open_time": 1667606400000, "open": 33.8287, "high": 34.9327, "low": 33.6825, "close": 34.8259, "volume": 3450.67, "close_time": 1667609999999}, {"open_time": 1667610000000, "open": 34.8328, "high": 35.0211, "low": 34.4826, "close": 34.7618, "volume": 2219.89, "close_time": 1667613599999}, {"open_time": 1667613600000, "open": 34.7216, "high": 34.8754, "low": 34.6564, "close": 34.7273, "volume": 628.75, "close_time": 1667617199999}, {"open_time": 1667617200000, "open": 34.791, "high": 34.8617, "low": 34.4826, "close": 34.7135, "volume": 1455.24, "close_time": 1667620799999}, {"open_time": 1667620800000, "open": 34.5914, "high": 34.8612, "low": 34.5306, "close": 34.5616, "volume": 539.71, "close_time": 1667624399999}, {"open_time": 1667624400000, "open": 34.6457, "high": 34.7654, "low": 34.5385, "close": 34.6053, "volume": 531.85, "close_time": 1667627999999}, {"open_time": 1667628000000, "open": 34.5941, "high": 35.3104, "low": 34.5939, "close": 35.2508, "volume": 2694.83, "close_time": 1667631599999}, {"open_time": 1667631600000, "open": 35.1748, "high": 35.5529, "low": 35.1136, "close": 35.2139, "volume": 1888.88, "close_time": 1667635199999}, {"open_time": 1667635200000, "open": 35.1495, "high": 35.1739, "low": 34.8245, "close": 34.9056, "volume": 1035.3, "close_time": 1667638799999}, {"open_time": 1667638800000, "open": 34.9103, "high": 35.1354, "low": 34.8912, "close": 35.0202, "volume": 1137.74, "close_time": 1667642399999}, {"open_time": 1667642400000, "open": 35.0767, "high": 35.1521, "low": 34.9459, "close": 35.1499, "volume": 808.98, "close_time": 1667645999999}, {"open_time": 1667646000000, "open": 35.15, "high": 35.5467, "low": 35.15, "close": 35.422, "volume": 1410.6, "close_time": 1667649599999}, {"open_time": 1667649600000, "open": 35.4082, "high": 35.6738, "low": 34.9075, "close": 34.9075, "volume": 1126.01, "close_time": 1667653199999}, {"open_time": 1667653200000, "open": 34.9014, "high": 34.9612, "low": 34.5463, "close": 34.7554, "volume": 2186.84, "close_time": 1667656799999}, {"open_time": 1667656800000, "open": 34.7558, "high": 34.8549, "low": 34.4124, "close": 34.4992, "volume": 817.28, "close_time": 1667660399999}, {"open_time": 1667660400000, "open": 34.5011, "high": 38.086, "low": 34.5011, "close": 37.232, "volume": 24548.64, "close_time": 1667663999999}, {"open_time": 1667664000000, "open": 37.2696, "high": 38.7681, "low": 37.2696, "close": 37.7032, "volume": 14832.35, "close_time": 1667667599999}, {"open_time": 1667667600000, "open": 37.7337, "high": 37.7337, "low": 36.7072, "close": 36.9094, "volume": 3006.68, "close_time": 1667671199999}, {"open_time": 1667671200000, "open": 36.7012, "high": 36.8373, "low": 35.777, "close": 35.9684, "volume": 4314.03, "close_time": 1667674799999}, {"open_time": 1667674800000, "open": 36.0, "high": 37.1155, "low": 36.0, "close": 37.1021, "volume": 6589.15, "close_time": 1667678399999}, {"open_time": 1667678400000, "open": 36.9864, "high": 37.0313, "low": 36.5954, "close": 36.7009, "volume": 1623.38, "close_time": 1667681999999}, {"open_time": 1667682000000, "open": 36.7733, "high": 37.2364, "low": 36.7733, "close": 36.9851, "volume": 1035.79, "close_time": 1667685599999}, {"open_time": 1667685600000, "open": 36.9548, "high": 37.2619, "low": 36.9341, "close": 36.9542, "volume": 2373.06, "close_time": 1667689199999}, {"open_time": 1667689200000, "open": 37.0272, "high": 37.307, "low": 36.4463, "close": 36.7646, "volume": 2474.45, "close_time": 1667692799999}, {"open_time": 1667692800000, "open": 36.8533, "high": 37.0392, "low": 36.3058, "close": 36.4844, "volume": 1681.68, "close_time": 1667696399999}, {"open_time": 1667696400000, "open": 36.4133, "high": 36.518, "low": 35.7009, "close": 35.7009, "volume": 2722.98, "close_time": 1667699999999}, {"open_time": 1667700000000, "open": 35.8054, "high": 36.092, "low": 35.6309, "close": 35.7831, "volume": 1533.28, "close_time": 1667703599999}, {"open_time": 1667703600000, "open": 35.799, "high": 36.0843, "low": 35.799, "close": 36.0213, "volume": 2399.77, "close_time": 1667707199999}, {"open_time": 1667707200000, "open": 35.9626, "high": 36.2273, "low": 35.9626, "close": 36.0735, "volume": 1143.56, "close_time": 1667710799999}, {"open_time": 1667710800000, "open": 36.0001, "high": 36.1088, "low": 35.5358, "close": 35.5358, "volume": 1357.62, "close_time": 1667714399999}, {"open_time": 1667714400000, "open": 35.7405, "high": 35.9365, "low": 35.5633, "close": 35.8714, "volume": 1224.63, "close_time": 1667717999999}, {"open_time": 1667718000000, "open": 35.8715, "high": 36.1315, "low": 35.6444, "close": 36.0957, "volume": 809.07, "close_time": 1667721599999}, {"open_time": 1667721600000, "open": 36.0978, "high": 36.3433, "low": 35.881, "close": 36.1618, "volume": 909.34, "close_time": 1667725199999}, {"open_time": 1667725200000, "open": 36.1733, "high": 36.3786, "low": 36.1258, "close": 36.1258, "volume": 236.15, "close_time": 1667728799999}, {"open_time": 1667728800000, "open": 36.1986, "high": 36.2515, "low": 36.0288, "close": 36.2515, "volume": 192.53, "close_time": 1667732399999}, {"open_time": 1667732400000, "open": 36.1447, "high": 36.1449, "low": 35.591, "close": 35.7932, "volume": 565.68, "close_time": 1667735999999}, {"open_time": 1667736000000, "open": 35.657, "high": 35.9365, "low": 35.641, "close": 35.7533, "volume": 226.35, "close_time": 1667739599999}, {"open_time": 1667739600000, "open": 35.7641, "high": 35.8387, "low": 35.6352, "close": 35.655, "volume": 810.41, "close_time": 1667743199999}, {"open_time": 1667743200000, "open": 35.5916, "high": 35.9365, "low": 35.1983, "close": 35.7523, "volume": 1449.95, "close_time": 1667746799999}, {"open_time": 1667746800000, "open": 35.711, "high": 35.9807, "low": 35.0513, "close": 35.1173, "volume": 1661.53, "close_time": 1667750399999}, {"open_time": 1667750400000, "open": 35.0499, "high": 35.3798, "low": 34.4937, "close": 35.0585, "volume": 3716.37, "close_time": 1667753999999}, {"open_time": 1667754000000, "open": 35.0307, "high": 35.0307, "low": 34.6045, "close": 34.7368, "volume": 1185.47, "close_time": 1667757599999}, {"open_time": 1667757600000, "open": 34.7368, "high": 34.7511, "low": 34.2567, "close": 34.5072, "volume": 1430.19, "close_time": 1667761199999}, {"open_time": 1667761200000, "open": 34.4502, "high": 34.4557, "low": 33.7225, "close": 34.2172, "volume": 2530.07, "close_time": 1667764799999}, {"open_time": 1667764800000, "open": 34.1849, "high": 34.185, "low": 33.8789, "close": 34.1369, "volume": 650.14, "close_time": 1667768399999}, {"open_time": 1667768400000, "open": 34.1057, "high": 34.1057, "low": 33.6794, "close": 33.7853, "volume": 1431.88, "close_time": 1667771999999}, {"open_time": 1667772000000, "open": 33.7247, "high": 33.8188, "low": 33.2107, "close": 33.2538, "volume": 1911.36, "close_time": 1667775599999}, {"open_time": 1667775600000, "open": 33.2107, "high": 33.2107, "low": 32.3671, "close": 32.6885, "volume": 4355.39, "close_time": 1667779199999}, {"open_time": 1667779200000, "open": 32.5882, "high": 32.98, "low": 32.1541, "close": 32.4213, "volume": 4121.89, "close_time": 1667782799999}, {"open_time": 1667782800000, "open": 32.45, "high": 32.8132, "low": 32.3849, "close": 32.7159, "volume": 1322.74, "close_time": 1667786399999}, {"open_time": 1667786400000, "open": 32.677, "high": 33.109, "low": 32.6542, "close": 32.8839, "volume": 1910.97, "close_time": 1667789999999}, {"open_time": 1667790000000, "open": 32.7868, "high": 32.7876, "low": 32.4015, "close": 32.4861, "volume": 1707.92, "close_time": 1667793599999}, {"open_time": 1667793600000, "open": 32.3949, "high": 32.5078, "low": 32.0255, "close": 32.5078, "volume": 4073.67, "close_time": 1667797199999}, {"open_time": 1667797200000, "open": 32.4772, "high": 32.5406, "low": 32.2501, "close": 32.2501, "volume": 1414.17, "close_time": 1667800799999}, {"open_time": 1667800800000, "open": 32.25, "high": 32.3449, "low": 31.8866, "close": 31.8962, "volume": 2038.68, "close_time": 1667804399999}, {"open_time": 1667804400000, "open": 32.0082, "high": 32.0082, "low": 30.698, "close": 30.8955, "volume": 3658.97, "close_time": 1667807999999}, {"open_time": 1667808000000, "open": 30.7291, "high": 31.5638, "low": 30.6693, "close": 31.4818, "volume": 2262.08, "close_time": 1667811599999}, {"open_time": 1667811600000, "open": 31.4372, "high": 31.6102, "low": 31.2115, "close": 31.2665, "volume": 826.97, "close_time": 1667815199999}, {"open_time": 1667815200000, "open": 31.3379, "high": 31.9123, "low": 31.3379, "close": 31.7088, "volume": 1228.0, "close_time": 1667818799999}, {"open_time": 1667818800000, "open": 31.6867, "high": 31.8167, "low": 31.5675, "close": 31.5791, "volume": 725.18, "close_time": 1667822399999}, {"open_time": 1667822400000, "open": 31.5362, "high": 31.7767, "low": 31.262, "close": 31.4979, "volume": 1169.6, "close_time": 1667825999999}, {"open_time": 1667826000000, "open": 31.5317, "high": 31.751, "low": 31.0191, "close": 31.2413, "volume": 2869.31, "close_time": 1667829599999}, {"open_time": 1667829600000, "open": 31.2095, "high": 31.4105, "low": 30.865, "close": 31.2653, "volume": 3345.1, "close_time": 1667833199999}, {"open_time": 1667833200000, "open": 31.3418, "high": 32.852, "low": 31.3418, "close": 32.8165, "volume": 4692.68, "close_time": 1667836799999}, {"open_time": 1667836800000, "open": 32.7452, "high": 32.8691, "low": 31.9753, "close": 31.9753, "volume": 8534.95, "close_time": 1667840399999}, {"open_time": 1667840400000, "open": 32.0274, "high": 32.29, "low": 31.8745, "close": 32.1296, "volume": 933.87, "close_time": 1667843999999}, {"open_time": 1667844000000, "open": 32.2198, "high": 32.6207, "low": 32.2138, "close": 32.2687, "volume": 1629.62, "close_time": 1667847599999}, {"open_time": 1667847600000, "open": 32.2649, "high": 32.8663, "low": 32.2344, "close": 32.3853, "volume": 3353.83, "close_time": 1667851199999}, {"open_time": 1667851200000, "open": 32.412, "high": 32.4151, "low": 31.9585, "close": 32.0653, "volume": 3577.57, "close_time": 1667854799999}, {"open_time": 1667854800000, "open": 32.0313, "high": 32.12, "low": 30.8584, "close": 31.0157, "volume": 4477.81, "close_time": 1667858399999}, {"open_time": 1667858400000, "open": 31.0029, "high": 31.0029, "low": 28.1666, "close": 29.3707, "volume": 9550.13, "close_time": 1667861999999}, {"open_time": 1667862000000, "open": 29.4296, "high": 29.6822, "low": 29.2184, "close": 29.6164, "volume": 2579.75, "close_time": 1667865599999}, {"open_time": 1667865600000, "open": 29.5889, "high": 29.6573, "low": 29.0472, "close": 29.0768, "volume": 1208.53, "close_time": 1667869199999}, {"open_time": 1667869200000, "open": 29.0774, "high": 29.5302, "low": 28.9665, "close": 29.1659, "volume": 2164.61, "close_time": 1667872799999}, {"open_time": 1667872800000, "open": 29.0785, "high": 29.372, "low": 27.655, "close": 27.7946, "volume": 3356.28, "close_time": 1667876399999}, {"open_time": 1667876400000, "open": 27.8319, "high": 28.6032, "low": 26.4327, "close": 26.5308, "volume": 14052.87, "close_time": 1667879999999}, {"open_time": 1667880000000, "open": 26.5307, "high": 28.5035, "low": 26.2704, "close": 27.114, "volume": 9654.06, "close_time": 1667883599999}, {"open_time": 1667883600000, "open": 26.9813, "high": 27.3012, "low": 25.335, "close": 27.0344, "volume": 13064.05, "close_time": 1667887199999}, {"open_time": 1667887200000, "open": 27.0344, "high": 28.7276, "low": 25.858, "close": 27.9513, "volume": 10646.6, "close_time": 1667890799999}, {"open_time": 1667890800000, "open": 27.7855, "high": 28.2935, "low": 27.4476, "close": 27.9763, "volume": 2541.82, "close_time": 1667894399999}, {"open_time": 1667894400000, "open": 27.8707, "high": 28.5196, "low": 27.779, "close": 28.174, "volume": 3357.45, "close_time": 1667897999999}, {"open_time": 1667898000000, "open": 28.1515, "high": 29.0475, "low": 28.0994, "close": 28.6985, "volume": 1758.62, "close_time": 1667901599999}, {"open_time": 1667901600000, "open": 28.6866, "high": 28.7132, "low": 28.1503, "close": 28.2066, "volume": 1366.97, "close_time": 1667905199999}, {"open_time": 1667905200000, "open": 28.1982, "high": 28.5441, "low": 27.9119, "close": 28.0206, "volume": 1306.02, "close_time": 1667908799999}, {"open_time": 1667908800000, "open": 28.1346, "high": 28.4743, "low": 27.9966, "close": 28.4743, "volume": 1153.34, "close_time": 1667912399999}, {"open_time": 1667912400000, "open": 28.4843, "high": 28.511, "low": 27.3805, "close": 27.3805, "volume": 2433.32, "close_time": 1667915999999}, {"open_time": 1667916000000, "open": 27.4303, "high": 28.1042, "low": 26.6526, "close": 27.2503, "volume": 5230.94, "close_time": 1667919599999}, {"open_time": 1667919600000, "open": 27.2872, "high": 27.7018, "low": 26.6739, "close": 27.7018, "volume": 1028.85, "close_time": 1667923199999}, {"open_time": 1667923200000, "open": 27.5, "high": 31.7214, "low": 27.4504, "close": 29.1876, "volume": 22653.9, "close_time": 1667926799999}, {"open_time": 1667926800000, "open": 29.2413, "high": 29.4647, "low": 25.1979, "close": 25.5196, "volume": 26199.93, "close_time": 1667930399999}, {"open_time": 1667930400000, "open": 25.5439, "high": 26.7326, "low": 23.9645, "close": 25.1636, "volume": 15211.63, "close_time": 1667933999999}, {"open_time": 1667934000000, "open": 25.1638, "high": 25.7585, "low": 22.7358, "close": 24.0475, "volume": 15354.64, "close_time": 1667937599999}, {"open_time": 1667937600000, "open": 24.0472, "high": 24.425, "low": 23.5525, "close": 23.7257, "volume": 12947.74, "close_time": 1667941199999}, {"open_time": 1667941200000, "open": 23.7079, "high": 24.0119, "low": 23.2122, "close": 23.7459, "volume": 10864.92, "close_time": 1667944799999}, {"open_time": 1667944800000, "open": 23.6785, "high": 23.9076, "low": 23.4799, "close": 23.4799, "volume": 8599.33, "close_time": 1667948399999}, {"open_time": 1667948400000, "open": 23.6231, "high": 24.8281, "low": 23.3845, "close": 24.3087, "volume": 5777.55, "close_time": 1667951999999}, {"open_time": 1667952000000, "open": 24.3144, "high": 24.3144, "low": 23.1852, "close": 23.1852, "volume": 6100.58, "close_time": 1667955599999}, {"open_time": 1667955600000, "open": 23.2667, "high": 23.666, "low": 22.6098, "close": 22.7535, "volume": 11298.52, "close_time": 1667959199999}, {"open_time": 1667959200000, "open": 22.6917, "high": 23.3039, "low": 21.9984, "close": 21.9984, "volume": 17692.75, "close_time": 1667962799999}, {"open_time": 1667962800000, "open": 22.019, "high": 22.3098, "low": 20.65, "close": 22.1006, "volume": 29915.01, "close_time": 1667966399999}, {"open_time": 1667966400000, "open": 22.1619, "high": 22.1619, "low": 21.4748, "close": 21.7744, "volume": 16205.37, "close_time": 1667969999999}, {"open_time": 1667970000000, "open": 21.7573, "high": 21.8019, "low": 20.1275, "close": 20.5326, "volume": 23857.42, "close_time": 1667973599999}, {"open_time": 1667973600000, "open": 20.5326, "high": 21.0028, "low": 20.0087, "close": 20.1, "volume": 33702.45, "close_time": 1667977199999}, {"open_time": 1667977200000, "open": 20.1169, "high": 20.5443, "low": 19.1696, "close": 19.3133, "volume": 39044.7, "close_time": 1667980799999}, {"open_time": 1667980800000, "open": 19.2717, "high": 19.436, "low": 17.7281, "close": 18.5219, "volume": 30235.1, "close_time": 1667984399999}, {"open_time": 1667984400000, "open": 18.5119, "high": 18.6119, "low": 16.9021, "close": 17.2728, "volume": 26835.62, "close_time": 1667987999999}, {"open_time": 1667988000000, "open": 17.3352, "high": 18.4122, "low": 16.2619, "close": 17.7356, "volume": 30324.09, "close_time": 1667991599999}, {"open_time": 1667991600000, "open": 17.7356, "high": 21.134, "low": 17.697, "close": 20.0452, "volume": 10218.07, "close_time": 1667995199999}, {"open_time": 1667995200000, "open": 20.167, "high": 21.1403, "low": 19.3505, "close": 19.5827, "volume": 9743.22, "close_time": 1667998799999}, {"open_time": 1667998800000, "open": 19.6391, "high": 19.8643, "low": 18.3578, "close": 18.8275, "volume": 12895.38, "close_time": 1668002399999}, {"open_time": 1668002400000, "open": 18.8927, "high": 19.0723, "low": 17.8148, "close": 18.5197, "volume": 30086.77, "close_time": 1668005999999}, {"open_time": 1668006000000, "open": 18.4971, "high": 18.9107, "low": 14.3523, "close": 16.1309, "volume": 33760.49, "close_time": 1668009599999}, {"open_time": 1668009600000, "open": 16.1177, "high": 17.5715, "low": 14.0, "close": 16.4248, "volume": 28615.91, "close_time": 1668013199999}, {"open_time": 1668013200000, "open": 16.4248, "high": 17.041, "low": 14.5, "close": 14.6152, "volume": 16245.96, "close_time": 1668016799999}, {"open_time": 1668016800000, "open": 14.6052, "high": 14.6485, "low": 12.1919, "close": 14.2589, "volume": 34502.84, "close_time": 1668020399999}, {"open_time": 1668020400000, "open": 14.2633, "high": 14.9321, "low": 13.6701, "close": 13.8457, "volume": 11245.47, "close_time": 1668023999999}, {"open_time": 1668024000000, "open": 13.8061, "high": 15.0, "low": 13.0001, "close": 13.483, "volume": 16459.21, "close_time": 1668027599999}, {"open_time": 1668027600000, "open": 13.501, "high": 13.8047, "low": 12.4165, "close": 12.417, "volume": 14395.06, "close_time": 1668031199999}, {"open_time": 1668031200000, "open": 12.6047, "high": 14.9302, "low": 12.5361, "close": 14.283, "volume": 20310.41, "close_time": 1668034799999}, {"open_time": 1668034800000, "open": 14.2831, "high": 14.3838, "low": 13.6343, "close": 14.0883, "volume": 10961.01, "close_time": 1668038399999}, {"open_time": 1668038400000, "open": 14.0883, "high": 15.2641, "low": 13.6729, "close": 14.8023, "volume": 20248.52, "close_time": 1668041999999}, {"open_time": 1668042000000, "open": 14.8174, "high": 15.2553, "low": 12.7969, "close": 13.5704, "volume": 27828.7, "close_time": 1668045599999}, {"open_time": 1668045600000, "open": 13.6166, "high": 13.9098, "low": 13.424, "close": 13.9016, "volume": 11580.74, "close_time": 1668049199999}, {"open_time": 1668049200000, "open": 13.9115, "high": 15.5974, "low": 13.7539, "close": 15.1357, "volume": 13835.47, "close_time": 1668052799999}, {"open_time": 1668052800000, "open": 15.0001, "high": 15.3671, "low": 14.36, "close": 14.8605, "volume": 14437.29, "close_time": 1668056399999}, {"open_time": 1668056400000, "open": 15.0361, "high": 15.4622, "low": 14.8614, "close": 15.1543, "volume": 14430.08, "close_time": 1668059999999}, {"open_time": 1668060000000, "open": 15.1584, "high": 15.5047, "low": 14.2373, "close": 15.3004, "volume": 10897.65, "close_time": 1668063599999}, {"open_time": 1668063600000, "open": 15.3161, "high": 16.0, "low": 15.2161, "close": 15.369, "volume": 9594.45, "close_time": 1668067199999}, {"open_time": 1668067200000, "open": 15.2818, "high": 15.2818, "low": 13.2081, "close": 14.1285, "volume": 20182.7, "close_time": 1668070799999}, {"open_time": 1668070800000, "open": 14.1006, "high": 14.3613, "low": 13.8463, "close": 14.2212, "volume": 8420.78, "close_time": 1668074399999}, {"open_time": 1668074400000, "open": 14.1215, "high": 14.3461, "low": 13.4059, "close": 13.4857, "volume": 7129.52, "close_time": 1668077999999}, {"open_time": 1668078000000, "open": 13.4606, "high": 14.2661, "low": 13.4519, "close": 14.0068, "volume": 8375.82, "close_time": 1668081599999}, {"open_time": 1668081600000, "open": 14.0722, "high": 16.5, "low": 13.9651, "close": 15.3164, "volume": 22072.96, "close_time": 1668085199999}, {"open_time": 1668085200000, "open": 15.4011, "high": 17.5, "low": 14.9, "close": 17.4275, "volume": 20398.56, "close_time": 1668088799999}, {"open_time": 1668088800000, "open": 17.4273, "high": 17.7925, "low": 15.0581, "close": 16.7491, "volume": 21766.15, "close_time": 1668092399999}, {"open_time": 1668092400000, "open": 16.7915, "high": 18.5275, "low": 16.7088, "close": 17.7957, "volume": 21808.42, "close_time": 1668095999999}, {"open_time": 1668096000000, "open": 17.7008, "high": 19.0399, "low": 17.3929, "close": 18.1422, "volume": 12663.83, "close_time": 1668099599999}, {"open_time": 1668099600000, "open": 18.14, "high": 18.1437, "low": 16.3574, "close": 16.698, "volume": 18530.24, "close_time": 1668103199999}, {"open_time": 1668103200000, "open": 16.7703, "high": 17.4992, "low": 16.6223, "close": 17.0332, "volume": 11600.28, "close_time": 1668106799999}, {"open_time": 1668106800000, "open": 16.9782, "high": 17.3804, "low": 16.7, "close": 17.2822, "volume": 2565.9, "close_time": 1668110399999}, {"open_time": 1668110400000, "open": 17.2475, "high": 18.3711, "low": 16.9509, "close": 18.0975, "volume": 7429.61, "close_time": 1668113999999}, {"open_time": 1668114000000, "open": 18.045, "high": 18.47, "low": 17.7872, "close": 18.0282, "volume": 9208.54, "close_time": 1668117599999}, {"open_time": 1668117600000, "open": 18.0565, "high": 18.0565, "low": 17.615, "close": 17.9833, "volume": 5060.55, "close_time": 1668121199999}, {"open_time": 1668121200000, "open": 17.9541, "high": 18.16, "low": 17.2102, "close": 17.7617, "volume": 3670.45, "close_time": 1668124799999}, {"open_time": 1668124800000, "open": 17.6284, "high": 17.9833, "low": 17.0072, "close": 17.5971, "volume": 4459.18, "close_time": 1668128399999}, {"open_time": 1668128400000, "open": 17.5982, "high": 18.0995, "low": 17.1012, "close": 17.3033, "volume": 6767.12, "close_time": 1668131999999}, {"open_time": 1668132000000, "open": 17.2868, "high": 17.3383, "low": 16.5476, "close": 16.7496, "volume": 9872.32, "close_time": 1668135599999}, {"open_time": 1668135600000, "open": 16.6992, "high": 16.7404, "low": 15.7933, "close": 16.4367, "volume": 9681.96, "close_time": 1668139199999}, {"open_time": 1668139200000, "open": 16.3256, "high": 16.6208, "low": 16.2005, "close": 16.2005, "volume": 4357.07, "close_time": 1668142799999}, {"open_time": 1668142800000, "open": 16.3454, "high": 17.3084, "low": 16.3454, "close": 17.1176, "volume": 4381.12, "close_time": 1668146399999}, {"open_time": 1668146400000, "open": 17.1222, "high": 17.2299, "low": 16.8, "close": 17.0587, "volume": 1735.95, "close_time": 1668149999999}, {"open_time": 1668150000000, "open": 17.052, "high": 17.6696, "low": 16.8798, "close": 17.2376, "volume": 1569.43, "close_time": 1668153599999}, {"open_time": 1668153600000, "open": 17.2069, "high": 17.4466, "low": 17.066, "close": 17.2376, "volume": 578.17, "close_time": 1668157199999}, {"open_time": 1668157200000, "open": 17.1703, "high": 17.5737, "low": 17.1201, "close": 17.5059, "volume": 939.19, "close_time": 1668160799999}, {"open_time": 1668160800000, "open": 17.5068, "high": 18.0671, "low": 17.3378, "close": 17.8814, "volume": 1825.0, "close_time": 1668164399999}, {"open_time": 1668164400000, "open": 17.7873, "high": 18.2692, "low": 17.6422, "close": 18.1525, "volume": 2921.84, "close_time": 1668167999999}, {"open_time": 1668168000000, "open": 18.1063, "high": 18.1541, "low": 17.6284, "close": 17.9753, "volume": 1739.23, "close_time": 1668171599999}, {"open_time": 1668171600000, "open": 17.9437, "high": 18.2413, "low": 17.3385, "close": 17.4204, "volume": 4695.63, "close_time": 1668175199999}, {"open_time": 1668175200000, "open": 17.3929, "high": 17.3929, "low": 15.1539, "close": 16.3203, "volume": 32972.44, "close_time": 1668178799999}, {"open_time": 1668178800000, "open": 16.2538, "high": 16.7511, "low": 16.1396, "close": 16.5248, "volume": 12796.47, "close_time": 1668182399999}, {"open_time": 1668182400000, "open": 16.4049, "high": 16.5606, "low": 15.8488, "close": 16.3337, "volume": 5213.76, "close_time": 1668185999999}, {"open_time": 1668186000000, "open": 16.2775, "high": 16.4884, "low": 15.9402, "close": 16.4211, "volume": 1646.66, "close_time": 1668189599999}, {"open_time": 1668189600000, "open": 16.3606, "high": 16.614, "low": 16.2632, "close": 16.2877, "volume": 2094.71, "close_time": 1668193199999}, {"open_time": 1668193200000, "open": 16.233, "high": 16.3457, "low": 16.0, "close": 16.1982, "volume": 2527.16, "close_time": 1668196799999}, {"open_time": 1668196800000, "open": 16.1998, "high": 16.1998, "low": 15.3638, "close": 15.4953, "volume": 6262.65, "close_time": 1668200399999}, {"open_time": 1668200400000, "open": 15.5508, "high": 15.8562, "low": 15.5003, "close": 15.8552, "volume": 2761.47, "close_time": 1668203999999}, {"open_time": 1668204000000, "open": 15.8359, "high": 16.183, "low": 15.8184, "close": 15.91, "volume": 1924.4, "close_time": 1668207599999}, {"open_time": 1668207600000, "open": 15.95, "high": 16.5089, "low": 15.6842, "close": 16.4863, "volume": 2497.04, "close_time": 1668211199999}, {"open_time": 1668211200000, "open": 16.4156, "high": 16.4779, "low": 15.011, "close": 16.0121, "volume": 6849.74, "close_time": 1668214799999}, {"open_time": 1668214800000, "open": 16.0345, "high": 16.1264, "low": 15.7904, "close": 15.9418, "volume": 2181.93, "close_time": 1668218399999}, {"open_time": 1668218400000, "open": 15.8678, "high": 16.1982, "low": 15.7846, "close": 15.9248, "volume": 1649.66, "close_time": 1668221999999}, {"open_time": 1668222000000, "open": 15.9163, "high": 15.9576, "low": 15.7195, "close": 15.8259, "volume": 1613.86, "close_time": 1668225599999}, {"open_time": 1668225600000, "open": 15.8617, "high": 15.8842, "low": 15.2763, "close": 15.2763, "volume": 3242.55, "close_time": 1668229199999}, {"open_time": 1668229200000, "open": 15.3364, "high": 15.3365, "low": 14.7818, "close": 14.9562, "volume": 9851.67, "close_time": 1668232799999}, {"open_time": 1668232800000, "open": 14.9562, "high": 15.2809, "low": 14.9155, "close": 15.2422, "volume": 2139.32, "close_time": 1668236399999}, {"open_time": 1668236400000, "open": 15.1786, "high": 15.8984, "low": 15.1481, "close": 15.4677, "volume": 3847.08, "close_time": 1668239999999}, {"open_time": 1668240000000, "open": 15.4756, "high": 15.6905, "low": 15.3066, "close": 15.5004, "volume": 1903.51, "close_time": 1668243599999}, {"open_time": 1668243600000, "open": 15.5, "high": 15.6076, "low": 15.3046, "close": 15.4776, "volume": 508.69, "close_time": 1668247199999}, {"open_time": 1668247200000, "open": 15.44, "high": 15.5851, "low": 15.3436, "close": 15.3667, "volume": 859.64, "close_time": 1668250799999}, {"open_time": 1668250800000, "open": 15.3712, "high": 15.3712, "low": 15.0447, "close": 15.3153, "volume": 652.63, "close_time": 1668254399999}, {"open_time": 1668254400000, "open": 15.345, "high": 15.4963, "low": 15.1962, "close": 15.3187, "volume": 662.07, "close_time": 1668257999999}, {"open_time": 1668258000000, "open": 15.2967, "high": 15.2967, "low": 15.098, "close": 15.1868, "volume": 2154.42, "close_time": 1668261599999}, {"open_time": 1668261600000, "open": 15.1762, "high": 15.1922, "low": 14.8663, "close": 15.1007, "volume": 3932.22, "close_time": 1668265199999}, {"open_time": 1668265200000, "open": 15.0954, "high": 15.2122, "low": 14.8158, "close": 14.8574, "volume": 1742.39, "close_time": 1668268799999}, {"open_time": 1668268800000, "open": 14.7938, "high": 15.0225, "low": 14.7784, "close": 14.8761, "volume": 2575.29, "close_time": 1668272399999}, {"open_time": 1668272400000, "open": 14.935, "high": 15.2265, "low": 14.8725, "close": 15.1178, "volume": 682.06, "close_time": 1668275999999}, {"open_time": 1668276000000, "open": 15.1323, "high": 15.1698, "low": 15.0031, "close": 15.1698, "volume": 582.77, "close_time": 1668279599999}, {"open_time": 1668279600000, "open": 15.1741, "high": 15.2239, "low": 15.0891, "close": 15.1449, "volume": 2241.93, "close_time": 1668283199999}, {"open_time": 1668283200000, "open": 15.1048, "high": 15.1048, "low": 14.9332, "close": 14.9579, "volume": 2052.32, "close_time": 1668286799999}, {"open_time": 1668286800000, "open": 14.9474, "high": 15.0133, "low": 14.865, "close": 14.9416, "volume": 1484.2, "close_time": 1668290399999}, {"open_time": 1668290400000, "open": 14.9579, "high": 15.0079, "low": 14.8285, "close": 14.8921, "volume": 913.8, "close_time": 1668293999999}, {"open_time": 1668294000000, "open": 14.8786, "high": 14.9147, "low": 14.4821, "close": 14.5154, "volume": 1258.78, "close_time": 1668297599999}, {"open_time": 1668297600000, "open": 14.5483, "high": 14.7273, "low": 14.2819, "close": 14.4512, "volume": 2185.6, "close_time": 1668301199999}, {"open_time": 1668301200000, "open": 14.4196, "high": 14.5306, "low": 14.062, "close": 14.2041, "volume": 3303.54, "close_time": 1668304799999}, {"open_time": 1668304800000, "open": 14.2413, "high": 14.4384, "low": 14.1724, "close": 14.4384, "volume": 1035.4, "close_time": 1668308399999}, {"open_time": 1668308400000, "open": 14.4512, "high": 14.6417, "low": 14.3139, "close": 14.5019, "volume": 1740.07, "close_time": 1668311999999}, {"open_time": 1668312000000, "open": 14.5382, "high": 14.5729, "low": 14.2779, "close": 14.3397, "volume": 1051.02, "close_time": 1668315599999}, {"open_time": 1668315600000, "open": 14.2925, "high": 14.5991, "low": 14.2925, "close": 14.468, "volume": 455.42, "close_time": 1668319199999}, {"open_time": 1668319200000, "open": 14.4673, "high": 14.4909, "low": 13.6892, "close": 13.7436, "volume": 1896.08, "close_time": 1668322799999}, {"open_time": 1668322800000, "open": 13.6872, "high": 14.0365, "low": 13.5, "close": 13.9479, "volume": 3280.14, "close_time": 1668326399999}, {"open_time": 1668326400000, "open": 13.8921, "high": 13.9587, "low": 13.551, "close": 13.5928, "volume": 865.49, "close_time": 1668329999999}, {"open_time": 1668330000000, "open": 13.5538, "high": 13.6854, "low": 13.4121, "close": 13.4833, "volume": 2553.42, "close_time": 1668333599999}, {"open_time": 1668333600000, "open": 13.5461, "high": 13.7884, "low": 13.5009, "close": 13.6121, "volume": 528.98, "close_time": 1668337199999}, {"open_time": 1668337200000, "open": 13.6491, "high": 13.9202, "low": 13.5273, "close": 13.8062, "volume": 485.91, "close_time": 1668340799999}, {"open_time": 1668340800000, "open": 13.8111, "high": 13.8441, "low": 13.649, "close": 13.7428, "volume": 531.16, "close_time": 1668344399999}, {"open_time": 1668344400000, "open": 13.7033, "high": 14.4223, "low": 13.649, "close": 14.1845, "volume": 7153.59, "close_time": 1668347999999}, {"open_time": 1668348000000, "open": 14.1512, "high": 14.3068, "low": 13.9221, "close": 13.9577, "volume": 9243.54, "close_time": 1668351599999}, {"open_time": 1668351600000, "open": 13.9143, "high": 14.0549, "low": 13.7656, "close": 14.0058, "volume": 2215.06, "close_time": 1668355199999}, {"open_time": 1668355200000, "open": 14.0354, "high": 14.185, "low": 13.8568, "close": 14.0713, "volume": 4579.15, "close_time": 1668358799999}, {"open_time": 1668358800000, "open": 14.0951, "high": 14.0951, "low": 13.8332, "close": 13.8786, "volume": 1931.98, "close_time": 1668362399999}, {"open_time": 1668362400000, "open": 13.8921, "high": 13.9162, "low": 13.6391, "close": 13.7348, "volume": 1238.2, "close_time": 1668365999999}, {"open_time": 1668366000000, "open": 13.7625, "high": 13.9996, "low": 13.7353, "close": 13.9885, "volume": 2492.86, "close_time": 1668369599999}, {"open_time": 1668369600000, "open": 13.9937, "high": 14.0034, "low": 13.7656, "close": 13.7656, "volume": 2692.29, "close_time": 1668373199999}, {"open_time": 1668373200000, "open": 13.7726, "high": 13.8838, "low": 13.364, "close": 13.5866, "volume": 5628.52, "close_time": 1668376799999}, {"open_time": 1668376800000, "open": 13.5624, "high": 13.7929, "low": 13.5123, "close": 13.6715, "volume": 576.3, "close_time": 1668380399999}, {"open_time": 1668380400000, "open": 13.5862, "high": 13.5862, "low": 13.0385, "close": 13.1714, "volume": 3746.4, "close_time": 1668383999999}, {"open_time": 1668384000000, "open": 13.1522, "high": 13.3232, "low": 12.6303, "close": 12.7951, "volume": 11461.73, "close_time": 1668387599999}, {"open_time": 1668387600000, "open": 12.7965, "high": 12.8674, "low": 12.3509, "close": 12.5759, "volume": 6181.09, "close_time": 1668391199999}, {"open_time": 1668391200000, "open": 12.5759, "high": 12.6062, "low": 12.1062, "close": 12.604, "volume": 6105.67, "close_time": 1668394799999}, {"open_time": 1668394800000, "open": 12.5775, "high": 13.236, "low": 12.5324, "close": 13.0558, "volume": 8041.88, "close_time": 1668398399999}, {"open_time": 1668398400000, "open": 12.988, "high": 12.9962, "low": 12.4531, "close": 12.6418, "volume": 6070.65, "close_time": 1668401999999}, {"open_time": 1668402000000, "open": 12.6692, "high": 12.9076, "low": 12.4887, "close": 12.4955, "volume": 1840.72, "close_time": 1668405599999}, {"open_time": 1668405600000, "open": 12.5024, "high": 14.9534, "low": 12.4909, "close": 14.5197, "volume": 12795.08, "close_time": 1668409199999}, {"open_time": 1668409200000, "open": 14.5514, "high": 14.6803, "low": 14.0506, "close": 14.5463, "volume": 7524.06, "close_time": 1668412799999}, {"open_time": 1668412800000, "open": 14.5639, "high": 14.9727, "low": 14.2277, "close": 14.5485, "volume": 6544.64, "close_time": 1668416399999}, {"open_time": 1668416400000, "open": 14.5635, "high": 14.583, "low": 14.2095, "close": 14.4317, "volume": 2611.41, "close_time": 1668419999999}, {"open_time": 1668420000000, "open": 14.4013, "high": 14.5091, "low": 14.2141, "close": 14.4555, "volume": 2369.43, "close_time": 1668423599999}, {"open_time": 1668423600000, "open": 14.4775, "high": 14.5372, "low": 14.2051, "close": 14.2462, "volume": 1044.56, "close_time": 1668427199999}, {"open_time": 1668427200000, "open": 14.1985, "high": 14.5341, "low": 13.9914, "close": 14.3935, "volume": 1555.21, "close_time": 1668430799999}, {"open_time": 1668430800000, "open": 14.4358, "high": 14.962, "low": 14.0677, "close": 14.2744, "volume": 7594.79, "close_time": 1668434399999}, {"open_time": 1668434400000, "open": 14.2913, "high": 14.4002, "low": 13.9004, "close": 14.1598, "volume": 5295.74, "close_time": 1668437999999}, {"open_time": 1668438000000, "open": 14.1808, "high": 14.1808, "low": 13.495, "close": 13.7257, "volume": 4509.75, "close_time": 1668441599999}, {"open_time": 1668441600000, "open": 13.7357, "high": 13.8416, "low": 13.3, "close": 13.5162, "volume": 5055.95, "close_time": 1668445199999}, {"open_time": 1668445200000, "open": 13.5508, "high": 13.8073, "low": 13.4829, "close": 13.6567, "volume": 4494.67, "close_time": 1668448799999}, {"open_time": 1668448800000, "open": 13.6497, "high": 14.2367, "low": 13.6157, "close": 13.9642, "volume": 2352.53, "close_time": 1668452399999}, {"open_time": 1668452400000, "open": 13.9351, "high": 14.0923, "low": 13.718, "close": 13.7881, "volume": 1585.92, "close_time": 1668455999999}, {"open_time": 1668456000000, "open": 13.7958, "high": 14.2094, "low": 13.7754, "close": 13.9775, "volume": 1647.37, "close_time": 1668459599999}, {"open_time": 1668459600000, "open": 13.9346, "high": 14.3234, "low": 13.8734, "close": 13.9387, "volume": 4276.97, "close_time": 1668463199999}, {"open_time": 1668463200000, "open": 13.8993, "high": 13.984, "low": 13.649, "close": 13.7184, "volume": 1188.02, "close_time": 1668466799999}, {"open_time": 1668466800000, "open": 13.8069, "high": 14.1141, "low": 13.7903, "close": 14.0323, "volume": 1137.18, "close_time": 1668470399999}, {"open_time": 1668470400000, "open": 14.0351, "high": 14.4896, "low": 13.8268, "close": 13.8268, "volume": 1032.75, "close_time": 1668473999999}, {"open_time": 1668474000000, "open": 13.881, "high": 14.2114, "low": 13.8809, "close": 14.0088, "volume": 1478.89, "close_time": 1668477599999}, {"open_time": 1668477600000, "open": 14.0088, "high": 14.2559, "low": 13.986, "close": 14.2378, "volume": 1546.44, "close_time": 1668481199999}, {"open_time": 1668481200000, "open": 14.2655, "high": 14.3395, "low": 14.1626, "close": 14.2149, "volume": 1164.37, "close_time": 1668484799999}, {"open_time": 1668484800000, "open": 14.176, "high": 14.2076, "low": 14.0474, "close": 14.0574, "volume": 1832.91, "close_time": 1668488399999}, {"open_time": 1668488400000, "open": 14.0792, "high": 14.1567, "low": 13.9237, "close": 13.9237, "volume": 379.06, "close_time": 1668491999999}, {"open_time": 1668492000000, "open": 14.0471, "high": 14.305, "low": 14.0471, "close": 14.2211, "volume": 2948.27, "close_time": 1668495599999}, {"open_time": 1668495600000, "open": 14.2848, "high": 14.6527, "low": 14.2848, "close": 14.4534, "volume": 1566.87, "close_time": 1668499199999}, {"open_time": 1668499200000, "open": 14.4905, "high": 14.9029, "low": 14.4905, "close": 14.8, "volume": 3635.07, "close_time": 1668502799999}, {"open_time": 1668502800000, "open": 14.8, "high": 14.9089, "low": 14.5263, "close": 14.6389, "volume": 1264.41, "close_time": 1668506399999}, {"open_time": 1668506400000, "open": 14.6533, "high": 14.731, "low": 14.5407, "close": 14.731, "volume": 863.13, "close_time": 1668509999999}, {"open_time": 1668510000000, "open": 14.7111, "high": 14.8089, "low": 14.5257, "close": 14.5586, "volume": 591.7, "close_time": 1668513599999}, {"open_time": 1668513600000, "open": 14.5536, "high": 15.1052, "low": 14.5491, "close": 15.0302, "volume": 3836.06, "close_time": 1668517199999}, {"open_time": 1668517200000, "open": 15.0302, "high": 15.0569, "low": 14.7516, "close": 14.8564, "volume": 3081.65, "close_time": 1668520799999}, {"open_time": 1668520800000, "open": 14.8682, "high": 14.8956, "low": 14.4874, "close": 14.6153, "volume": 16342.53, "close_time": 1668524399999}, {"open_time": 1668524400000, "open": 14.5996, "high": 14.6896, "low": 14.1813, "close": 14.3456, "volume": 3851.26, "close_time": 1668527999999}, {"open_time": 1668528000000, "open": 14.347, "high": 14.5263, "low": 14.2629, "close": 14.3687, "volume": 365.74, "close_time": 1668531599999}, {"open_time": 1668531600000, "open": 14.4057, "high": 14.6417, "low": 14.4057, "close": 14.435, "volume": 2297.13, "close_time": 1668535199999}, {"open_time": 1668535200000, "open": 14.4431, "high": 14.5065, "low": 14.0461, "close": 14.2477, "volume": 1525.32, "close_time": 1668538799999}, {"open_time": 1668538800000, "open": 14.1269, "high": 14.3839, "low": 14.0727, "close": 14.3208, "volume": 3298.6, "close_time": 1668542399999}, {"open_time": 1668542400000, "open": 14.3315, "high": 14.4428, "low": 14.2313, "close": 14.3845, "volume": 2221.68, "close_time": 1668545999999}, {"open_time": 1668546000000, "open": 14.4166, "high": 14.4761, "low": 14.2835, "close": 14.2963, "volume": 2032.18, "close_time": 1668549599999}, {"open_time": 1668549600000, "open": 14.3218, "high": 14.3615, "low": 14.1779, "close": 14.2641, "volume": 2617.95, "close_time": 1668553199999}, {"open_time": 1668553200000, "open": 14.1733, "high": 14.337, "low": 14.1733, "close": 14.337, "volume": 1266.75, "close_time": 1668556799999}, {"open_time": 1668556800000, "open": 14.3052, "high": 14.3987, "low": 14.1435, "close": 14.1758, "volume": 853.41, "close_time": 1668560399999}, {"open_time": 1668560400000, "open": 14.1204, "high": 14.3043, "low": 14.1163, "close": 14.2951, "volume": 2136.79, "close_time": 1668563999999}, {"open_time": 1668564000000, "open": 14.3839, "high": 14.5782, "low": 14.3046, "close": 14.5782, "volume": 1821.2, "close_time": 1668567599999}, {"open_time": 1668567600000, "open": 14.5371, "high": 14.5991, "low": 14.4883, "close": 14.5472, "volume": 402.27, "close_time": 1668571199999}, {"open_time": 1668571200000, "open": 14.5001, "high": 14.5288, "low": 14.4488, "close": 14.4718, "volume": 16.12, "close_time": 1668574799999}, {"open_time": 1668574800000, "open": 14.4066, "high": 14.5381, "low": 14.4066, "close": 14.4723, "volume": 327.87, "close_time": 1668578399999}, {"open_time": 1668578400000, "open": 14.4754, "high": 14.578, "low": 14.2819, "close": 14.3647, "volume": 1042.57, "close_time": 1668581999999}, {"open_time": 1668582000000, "open": 14.3954, "high": 14.4171, "low": 14.3587, "close": 14.3615, "volume": 414.4, "close_time": 1668585599999}, {"open_time": 1668585600000, "open": 14.3311, "high": 14.6296, "low": 14.1753, "close": 14.2678, "volume": 2077.33, "close_time": 1668589199999}, {"open_time": 1668589200000, "open": 14.2555, "high": 14.262, "low": 14.1029, "close": 14.2159, "volume": 1034.69, "close_time": 1668592799999}, {"open_time": 1668592800000, "open": 14.1833, "high": 14.235, "low": 14.0768, "close": 14.1315, "volume": 748.42, "close_time": 1668596399999}, {"open_time": 1668596400000, "open": 14.1239, "high": 14.2668, "low": 14.1239, "close": 14.2002, "volume": 392.65, "close_time": 1668599999999}, {"open_time": 1668600000000, "open": 14.1554, "high": 14.2001, "low": 14.014, "close": 14.1216, "volume": 1061.4, "close_time": 1668603599999}, {"open_time": 1668603600000, "open": 14.1165, "high": 14.1676, "low": 13.8463, "close": 13.8869, "volume": 2224.3, "close_time": 1668607199999}, {"open_time": 1668607200000, "open": 13.9093, "high": 13.9327, "low": 13.6905, "close": 13.7869, "volume": 3525.29, "close_time": 1668610799999}, {"open_time": 1668610800000, "open": 13.7878, "high": 13.9278, "low": 13.7231, "close": 13.7888, "volume": 4497.75, "close_time": 1668614399999}, {"open_time": 1668614400000, "open": 13.7494, "high": 14.0306, "low": 13.6447, "close": 13.9388, "volume": 1988.82, "close_time": 1668617999999}, {"open_time": 1668618000000, "open": 13.9219, "high": 14.1518, "low": 13.9219, "close": 14.1023, "volume": 1129.39, "close_time": 1668621599999}, {"open_time": 1668621600000, "open": 14.1532, "high": 14.2207, "low": 14.0911, "close": 14.1861, "volume": 2407.65, "close_time": 1668625199999}, {"open_time": 1668625200000, "open": 14.1861, "high": 14.1965, "low": 14.0564, "close": 14.109, "volume": 3169.88, "close_time": 1668628799999}, {"open_time": 1668628800000, "open": 14.1239, "high": 14.1914, "low": 14.1087, "close": 14.1814, "volume": 1199.69, "close_time": 1668632399999}, {"open_time": 1668632400000, "open": 14.159, "high": 14.3199, "low": 14.1468, "close": 14.1661, "volume": 4474.27, "close_time": 1668635999999}, {"open_time": 1668636000000, "open": 14.1662, "high": 14.3059, "low": 14.1386, "close": 14.3059, "volume": 2667.72, "close_time": 1668639599999}, {"open_time": 1668639600000, "open": 14.33, "high": 14.4125, "low": 14.2386, "close": 14.2685, "volume": 1219.71, "close_time": 1668643199999}, {"open_time": 1668643200000, "open": 14.3015, "high": 14.5394, "low": 14.3015, "close": 14.4243, "volume": 4190.79, "close_time": 1668646799999}, {"open_time": 1668646800000, "open": 14.4538, "high": 14.4716, "low": 14.3112, "close": 14.4416, "volume": 4131.51, "close_time": 1668650399999}, {"open_time": 1668650400000, "open": 14.4237, "high": 14.4237, "low": 14.2368, "close": 14.2368, "volume": 1035.09, "close_time": 1668653999999}, {"open_time": 1668654000000, "open": 14.2514, "high": 14.3538, "low": 14.2141, "close": 14.245, "volume": 634.74, "close_time": 1668657599999}, {"open_time": 1668657600000, "open": 14.2655, "high": 14.2656, "low": 14.0677, "close": 14.1188, "volume": 849.3, "close_time": 1668661199999}, {"open_time": 1668661200000, "open": 14.0991, "high": 14.261, "low": 14.0926, "close": 14.2441, "volume": 1776.37, "close_time": 1668664799999}, {"open_time": 1668664800000, "open": 14.256, "high": 14.4223, "low": 14.242, "close": 14.2493, "volume": 1304.72, "close_time": 1668668399999}, {"open_time": 1668668400000, "open": 14.2312, "high": 14.3233, "low": 14.1744, "close": 14.282, "volume": 2596.68, "close_time": 1668671999999}, {"open_time": 1668672000000, "open": 14.2357, "high": 14.3228, "low": 14.2088, "close": 14.2088, "volume": 2289.54, "close_time": 1668675599999}, {"open_time": 1668675600000, "open": 14.2018, "high": 14.2268, "low": 14.0852, "close": 14.1101, "volume": 1607.65, "close_time": 1668679199999}, {"open_time": 1668679200000, "open": 14.1022, "high": 14.1771, "low": 14.0796, "close": 14.1307, "volume": 1348.97, "close_time": 1668682799999}, {"open_time": 1668682800000, "open": 14.1511, "high": 14.2315, "low": 14.1391, "close": 14.1874, "volume": 530.23, "close_time": 1668686399999}, {"open_time": 1668686400000, "open": 14.1586, "high": 14.1908, "low": 13.5624, "close": 13.7021, "volume": 7516.77, "close_time": 1668689999999}, {"open_time": 1668690000000, "open": 13.68, "high": 13.6892, "low": 12.9555, "close": 13.1633, "volume": 12147.13, "close_time": 1668693599999}, {"open_time": 1668693600000, "open": 13.1515, "high": 13.4163, "low": 13.0632, "close": 13.2947, "volume": 7869.25, "close_time": 1668697199999}, {"open_time": 1668697200000, "open": 13.2859, "high": 13.8376, "low": 13.2741, "close": 13.5703, "volume": 8710.55, "close_time": 1668700799999}, {"open_time": 1668700800000, "open": 13.535, "high": 13.6249, "low": 13.3904, "close": 13.4486, "volume": 3549.29, "close_time": 1668704399999}, {"open_time": 1668704400000, "open": 13.4338, "high": 13.7494, "low": 13.328, "close": 13.683, "volume": 2690.45, "close_time": 1668707999999}, {"open_time": 1668708000000, "open": 13.7224, "high": 13.7224, "low": 13.4991, "close": 13.5469, "volume": 2517.66, "close_time": 1668711599999}, {"open_time": 1668711600000, "open": 13.5469, "high": 13.5694, "low": 13.4057, "close": 13.4184, "volume": 1551.46, "close_time": 1668715199999}, {"open_time": 1668715200000, "open": 13.4442, "high": 13.6146, "low": 13.4236, "close": 13.5618, "volume": 3210.86, "close_time": 1668718799999}, {"open_time": 1668718800000, "open": 13.5753, "high": 13.6713, "low": 13.5326, "close": 13.6713, "volume": 2833.91, "close_time": 1668722399999}, {"open_time": 1668722400000, "open": 13.6713, "high": 13.7988, "low": 13.6228, "close": 13.697, "volume": 3678.09, "close_time": 1668725999999}, {"open_time": 1668726000000, "open": 13.6848, "high": 13.6871, "low": 13.5764, "close": 13.6335, "volume": 5652.59, "close_time": 1668729599999}, {"open_time": 1668729600000, "open": 13.6543, "high": 13.88, "low": 13.6517, "close": 13.7356, "volume": 2999.09, "close_time": 1668733199999}, {"open_time": 1668733200000, "open": 13.777, "high": 13.777, "low": 13.5624, "close": 13.576, "volume": 468.63, "close_time": 1668736799999}, {"open_time": 1668736800000, "open": 13.597, "high": 13.7431, "low": 13.5543, "close": 13.7354, "volume": 891.35, "close_time": 1668740399999}, {"open_time": 1668740400000, "open": 13.738, "high": 13.7929, "low": 13.6803, "close": 13.7005, "volume": 1488.85, "close_time": 1668743999999}, {"open_time": 1668744000000, "open": 13.7107, "high": 13.7107, "low": 13.589, "close": 13.6568, "volume": 683.69, "close_time": 1668747599999}, {"open_time": 1668747600000, "open": 13.6589, "high": 13.6918, "low": 13.5891, "close": 13.6035, "volume": 547.71, "close_time": 1668751199999}, {"open_time": 1668751200000, "open": 13.6139, "high": 13.6964, "low": 13.5732, "close": 13.6857, "volume": 591.94, "close_time": 1668754799999}, {"open_time": 1668754800000, "open": 13.6997, "high": 13.7071, "low": 13.575, "close": 13.6096, "volume": 551.34, "close_time": 1668758399999}, {"open_time": 1668758400000, "open": 13.5758, "high": 13.5758, "low": 13.4649, "close": 13.5659, "volume": 755.73, "close_time": 1668761999999}, {"open_time": 1668762000000, "open": 13.5606, "high": 13.6075, "low": 13.5334, "close": 13.5798, "volume": 432.34, "close_time": 1668765599999}, {"open_time": 1668765600000, "open": 13.5926, "high": 13.7083, "low": 13.5926, "close": 13.6458, "volume": 93.44, "close_time": 1668769199999}, {"open_time": 1668769200000, "open": 13.6384, "high": 13.6384, "low": 13.5364, "close": 13.5558, "volume": 542.36, "close_time": 1668772799999}, {"open_time": 1668772800000, "open": 13.5526, "high": 13.6121, "low": 13.4971, "close": 13.5126, "volume": 1216.56, "close_time": 1668776399999}, {"open_time": 1668776400000, "open": 13.5091, "high": 13.6231, "low": 13.5091, "close": 13.5592, "volume": 571.51, "close_time": 1668779999999}, {"open_time": 1668780000000, "open": 13.5489, "high": 13.5639, "low": 13.3621, "close": 13.4464, "volume": 1206.38, "close_time": 1668783599999}, {"open_time": 1668783600000, "open": 13.4125, "high": 13.4767, "low": 13.25, "close": 13.3338, "volume": 1755.16, "close_time": 1668787199999}, {"open_time": 1668787200000, "open": 13.3619, "high": 13.3649, "low": 13.2304, "close": 13.286, "volume": 1093.42, "close_time": 1668790799999}, {"open_time": 1668790800000, "open": 13.273, "high": 13.3171, "low": 13.0326, "close": 13.0849, "volume": 1903.55, "close_time": 1668794399999}, {"open_time": 1668794400000, "open": 13.0802, "high": 13.1603, "low": 13.0231, "close": 13.0662, "volume": 1680.68, "close_time": 1668797999999}, {"open_time": 1668798000000, "open": 13.0662, "high": 13.1707, "low": 13.0239, "close": 13.1589, "volume": 570.07, "close_time": 1668801599999}, {"open_time": 1668801600000, "open": 13.1525, "high": 13.2353, "low": 13.1335, "close": 13.2146, "volume": 594.11, "close_time": 1668805199999}, {"open_time": 1668805200000, "open": 13.1892, "high": 13.271, "low": 13.177, "close": 13.2094, "volume": 350.03, "close_time": 1668808799999}, {"open_time": 1668808800000, "open": 13.1592, "high": 13.1747, "low": 13.1406, "close": 13.1747, "volume": 182.55, "close_time": 1668812399999}, {"open_time": 1668812400000, "open": 13.1814, "high": 13.2394, "low": 13.1258, "close": 13.2394, "volume": 772.64, "close_time": 1668815999999}, {"open_time": 1668816000000, "open": 13.2713, "high": 13.2759, "low": 13.0441, "close": 13.0783, "volume": 496.2, "close_time": 1668819599999}, {"open_time": 1668819600000, "open": 13.0783, "high": 13.1253, "low": 13.0502, "close": 13.06, "volume": 226.86, "close_time": 1668823199999}, {"open_time": 1668823200000, "open": 13.0956, "high": 13.0956, "low": 12.6555, "close": 12.839, "volume": 2599.18, "close_time": 1668826799999}, {"open_time": 1668826800000, "open": 12.8664, "high": 12.964, "low": 12.8663, "close": 12.8663, "volume": 92.29, "close_time": 1668830399999}, {"open_time": 1668830400000, "open": 12.8682, "high": 13.0037, "low": 12.8682, "close": 12.9085, "volume": 116.55, "close_time": 1668833999999}, {"open_time": 1668834000000, "open": 12.8958, "high": 12.9009, "low": 12.7167, "close": 12.8314, "volume": 419.4, "close_time": 1668837599999}, {"open_time": 1668837600000, "open": 12.8467, "high": 12.8633, "low": 12.7912, "close": 12.8633, "volume": 342.03, "close_time": 1668841199999}, {"open_time": 1668841200000, "open": 12.86, "high": 12.8689, "low": 12.8396, "close": 12.84, "volume": 353.9, "close_time": 1668844799999}, {"open_time": 1668844800000, "open": 12.8656, "high": 12.9704, "low": 12.8113, "close": 12.9704, "volume": 403.26, "close_time": 1668848399999}, {"open_time": 1668848400000, "open": 12.9434, "high": 12.9452, "low": 12.9087, "close": 12.9452, "volume": 334.53, "close_time": 1668851999999}, {"open_time": 1668852000000, "open": 12.9266, "high": 12.9368, "low": 12.8562, "close": 12.8815, "volume": 134.1, "close_time": 1668855599999}, {"open_time": 1668855600000, "open": 12.8207, "high": 12.8528, "low": 12.8207, "close": 12.838, "volume": 20.03, "close_time": 1668859199999}, {"open_time": 1668859200000, "open": 12.8506, "high": 12.8563, "low": 12.7073, "close": 12.7536, "volume": 860.41, "close_time": 1668862799999}, {"open_time": 1668862800000, "open": 12.7626, "high": 12.8116, "low": 12.7329, "close": 12.78, "volume": 296.8, "close_time": 1668866399999}, {"open_time": 1668866400000, "open": 12.7791, "high": 12.8212, "low": 12.5903, "close": 12.6289, "volume": 1590.5, "close_time": 1668869999999}, {"open_time": 1668870000000, "open": 12.6651, "high": 12.7461, "low": 12.6475, "close": 12.7327, "volume": 4663.01, "close_time": 1668873599999}, {"open_time": 1668873600000, "open": 12.7174, "high": 12.8707, "low": 12.7152, "close": 12.8031, "volume": 789.09, "close_time": 1668877199999}, {"open_time": 1668877200000, "open": 12.8166, "high": 12.8186, "low": 12.7197, "close": 12.7279, "volume": 696.16, "close_time": 1668880799999}, {"open_time": 1668880800000, "open": 12.7127, "high": 12.7763, "low": 12.6954, "close": 12.776, "volume": 467.11, "close_time": 1668884399999}, {"open_time": 1668884400000, "open": 12.7874, "high": 12.8566, "low": 12.7565, "close": 12.8164, "volume": 167.69, "close_time": 1668887999999}, {"open_time": 1668888000000, "open": 12.7974, "high": 12.8282, "low": 12.795, "close": 12.8025, "volume": 1773.45, "close_time": 1668891599999}, {"open_time": 1668891600000, "open": 12.7965, "high": 12.849, "low": 12.7531, "close": 12.849, "volume": 1897.05, "close_time": 1668895199999}, {"open_time": 1668895200000, "open": 12.8631, "high": 12.964, "low": 12.8303, "close": 12.868, "volume": 700.82, "close_time": 1668898799999}, {"open_time": 1668898800000, "open": 12.8907, "high": 12.946, "low": 12.8248, "close": 12.8248, "volume": 126.74, "close_time": 1668902399999}, {"open_time": 1668902400000, "open": 12.8265, "high": 12.8265, "low": 12.7149, "close": 12.7735, "volume": 1890.13, "close_time": 1668905999999}, {"open_time": 1668906000000, "open": 12.8313, "high": 12.8313, "low": 12.779, "close": 12.7864, "volume": 70.6, "close_time": 1668909599999}, {"open_time": 1668909600000, "open": 12.7606, "high": 12.7612, "low": 12.7413, "close": 12.7612, "volume": 17.1, "close_time": 1668913199999}, {"open_time": 1668913200000, "open": 12.7475, "high": 12.8419, "low": 12.7368, "close": 12.8419, "volume": 68.85, "close_time": 1668916799999}, {"open_time": 1668916800000, "open": 12.964, "high": 13.5675, "low": 12.964, "close": 13.2537, "volume": 10792.45, "close_time": 1668920399999}, {"open_time": 1668920400000, "open": 13.2366, "high": 13.2366, "low": 13.1242, "close": 13.135, "volume": 1417.24, "close_time": 1668923999999}, {"open_time": 1668924000000, "open": 13.1562, "high": 13.1777, "low": 13.0374, "close": 13.0462, "volume": 695.18, "close_time": 1668927599999}, {"open_time": 1668927600000, "open": 13.06, "high": 13.092, "low": 12.9705, "close": 13.0867, "volume": 212.81, "close_time": 1668931199999}, {"open_time": 1668931200000, "open": 13.0684, "high": 13.0684, "low": 12.7735, "close": 12.8349, "volume": 889.05, "close_time": 1668934799999}, {"open_time": 1668934800000, "open": 12.8337, "high": 12.8341, "low": 12.7476, "close": 12.7476, "volume": 1700.19, "close_time": 1668938399999}, {"open_time": 1668938400000, "open": 12.7473, "high": 12.7573, "low": 12.6808, "close": 12.7486, "volume": 43.58, "close_time": 1668941999999}, {"open_time": 1668942000000, "open": 12.7178, "high": 12.7178, "low": 12.5594, "close": 12.5594, "volume": 929.85, "close_time": 1668945599999}, {"open_time": 1668945600000, "open": 12.5594, "high": 12.6322, "low": 12.4956, "close": 12.6322, "volume": 1311.29, "close_time": 1668949199999}, {"open_time": 1668949200000, "open": 12.6076, "high": 13.1117, "low": 12.6076, "close": 12.8924, "volume": 4670.4, "close_time": 1668952799999}, {"open_time": 1668952800000, "open": 12.8662, "high": 12.9378, "low": 12.7473, "close": 12.8389, "volume": 5941.9, "close_time": 1668956399999}, {"open_time": 1668956400000, "open": 12.8468, "high": 13.0694, "low": 12.8468, "close": 13.0252, "volume": 3004.05, "close_time": 1668959999999}, {"open_time": 1668960000000, "open": 13.017, "high": 13.017, "low": 12.8041, "close": 12.873, "volume": 359.63, "close_time": 1668963599999}, {"open_time": 1668963600000, "open": 12.8785, "high": 12.8785, "low": 12.6889, "close": 12.6889, "volume": 261.16, "close_time": 1668967199999}, {"open_time": 1668967200000, "open": 12.6969, "high": 12.8161, "low": 12.6969, "close": 12.7489, "volume": 168.41, "close_time": 1668970799999}, {"open_time": 1668970800000, "open": 12.767, "high": 12.7789, "low": 12.6869, "close": 12.7357, "volume": 556.24, "close_time": 1668974399999}, {"open_time": 1668974400000, "open": 12.766, "high": 12.766, "low": 12.5892, "close": 12.6556, "volume": 860.04, "close_time": 1668977999999}, {"open_time": 1668978000000, "open": 12.6671, "high": 12.6781, "low": 12.1674, "close": 12.2202, "volume": 1521.5, "close_time": 1668981599999}, {"open_time": 1668981600000, "open": 12.22, "high": 12.4427, "low": 12.1224, "close": 12.3223, "volume": 3907.8, "close_time": 1668985199999}, {"open_time": 1668985200000, "open": 12.3404, "high": 12.3926, "low": 12.1649, "close": 12.2617, "volume": 7813.38, "close_time": 1668988799999}, {"open_time": 1668988800000, "open": 12.2745, "high": 12.2887, "low": 11.9848, "close": 12.2633, "volume": 13249.87, "close_time": 1668992399999}, {"open_time": 1668992400000, "open": 12.2597, "high": 12.2597, "low": 12.0006, "close": 12.035, "volume": 2129.91, "close_time": 1668995999999}, {"open_time": 1668996000000, "open": 12.0069, "high": 12.0459, "low": 11.5738, "close": 11.7528, "volume": 16117.84, "close_time": 1668999599999}, {"open_time": 1668999600000, "open": 11.7296, "high": 11.8374, "low": 11.5644, "close": 11.7446, "volume": 13065.74, "close_time": 1669003199999}, {"open_time": 1669003200000, "open": 11.7414, "high": 11.9064, "low": 11.7263, "close": 11.7372, "volume": 4033.92, "close_time": 1669006799999}, {"open_time": 1669006800000, "open": 11.7405, "high": 12.0072, "low": 11.74, "close": 11.9676, "volume": 1473.99, "close_time": 1669010399999}, {"open_time": 1669010400000, "open": 11.9355, "high": 11.9962, "low": 11.772, "close": 11.772, "volume": 2052.7, "close_time": 1669013999999}, {"open_time": 1669014000000, "open": 11.8155, "high": 11.8319, "low": 11.6568, "close": 11.7282, "volume": 1382.09, "close_time": 1669017599999}, {"open_time": 1669017600000, "open": 11.7177, "high": 11.7766, "low": 11.6253, "close": 11.6776, "volume": 1167.67, "close_time": 1669021199999}, {"open_time": 1669021200000, "open": 11.6377, "high": 11.7699, "low": 11.5665, "close": 11.7621, "volume": 1563.66, "close_time": 1669024799999}, {"open_time": 1669024800000, "open": 11.7902, "high": 11.859, "low": 11.6149, "close": 11.8572, "volume": 2208.5, "close_time": 1669028399999}, {"open_time": 1669028400000, "open": 11.864, "high": 11.8917, "low": 11.7928, "close": 11.8064, "volume": 1158.23, "close_time": 1669031999999}, {"open_time": 1669032000000, "open": 11.825, "high": 11.9488, "low": 11.7343, "close": 11.9058, "volume": 1589.88, "close_time": 1669035599999}, {"open_time": 1669035600000, "open": 11.9429, "high": 12.1538, "low": 11.9134, "close": 12.0392, "volume": 2113.59, "close_time": 1669039199999}, {"open_time": 1669039200000, "open": 12.068, "high": 12.0771, "low": 11.9586, "close": 11.9659, "volume": 967.22, "close_time": 1669042799999}, {"open_time": 1669042800000, "open": 11.9993, "high": 11.9993, "low": 11.8835, "close": 11.9085, "volume": 632.44, "close_time": 1669046399999}, {"open_time": 1669046400000, "open": 11.9238, "high": 12.0763, "low": 11.6726, "close": 11.8264, "volume": 2109.37, "close_time": 1669049999999}, {"open_time": 1669050000000, "open": 11.7954, "high": 11.8361, "low": 11.6396, "close": 11.6844, "volume": 2027.29, "close_time": 1669053599999}, {"open_time": 1669053600000, "open": 11.6771, "high": 11.7443, "low": 11.5675, "close": 11.6642, "volume": 2124.75, "close_time": 1669057199999}, {"open_time": 1669057200000, "open": 11.6298, "high": 11.7158, "low": 11.2746, "close": 11.4258, "volume": 5455.79, "close_time": 1669060799999}, {"open_time": 1669060800000, "open": 11.4264, "high": 11.6383, "low": 11.4264, "close": 11.5896, "volume": 3196.49, "close_time": 1669064399999}, {"open_time": 1669064400000, "open": 11.5857, "high": 11.7222, "low": 11.465, "close": 11.5737, "volume": 4749.72, "close_time": 1669067999999}, {"open_time": 1669068000000, "open": 11.6446, "high": 11.9952, "low": 11.5912, "close": 11.8639, "volume": 2276.28, "close_time": 1669071599999}, {"open_time": 1669071600000, "open": 11.9148, "high": 11.9727, "low": 11.8375, "close": 11.8628, "volume": 2124.65, "close_time": 1669075199999}, {"open_time": 1669075200000, "open": 11.8526, "high": 12.0573, "low": 11.7947, "close": 11.8127, "volume": 4052.2, "close_time": 1669078799999}, {"open_time": 1669078800000, "open": 11.811, "high": 11.811, "low": 11.6421, "close": 11.6421, "volume": 3084.5, "close_time": 1669082399999}, {"open_time": 1669082400000, "open": 11.6763, "high": 11.7111, "low": 11.6016, "close": 11.7111, "volume": 1998.49, "close_time": 1669085999999}, {"open_time": 1669086000000, "open": 11.7243, "high": 11.787, "low": 11.5972, "close": 11.5972, "volume": 1881.02, "close_time": 1669089599999}, {"open_time": 1669089600000, "open": 11.6349, "high": 11.6813, "low": 11.5988, "close": 11.6813, "volume": 1781.29, "close_time": 1669093199999}, {"open_time": 1669093200000, "open": 11.6733, "high": 11.6791, "low": 11.6117, "close": 11.6139, "volume": 670.72, "close_time": 1669096799999}, {"open_time": 1669096800000, "open": 11.6363, "high": 11.6416, "low": 11.3631, "close": 11.4364, "volume": 3566.52, "close_time": 1669100399999}, {"open_time": 1669100400000, "open": 11.4101, "high": 11.528, "low": 11.3275, "close": 11.528, "volume": 1498.23, "close_time": 1669103999999}, {"open_time": 1669104000000, "open": 11.513, "high": 11.513, "low": 11.3747, "close": 11.4552, "volume": 2309.11, "close_time": 1669107599999}, {"open_time": 1669107600000, "open": 11.4555, "high": 11.4786, "low": 11.2342, "close": 11.2877, "volume": 3689.02, "close_time": 1669111199999}, {"open_time": 1669111200000, "open": 11.2511, "high": 11.3498, "low": 11.1342, "close": 11.3498, "volume": 2050.41, "close_time": 1669114799999}, {"open_time": 1669114800000, "open": 11.338, "high": 11.35, "low": 11.0055, "close": 11.0178, "volume": 4402.57, "close_time": 1669118399999}, {"open_time": 1669118400000, "open": 11.0352, "high": 11.1873, "low": 10.9572, "close": 11.1528, "volume": 1946.81, "close_time": 1669121999999}, {"open_time": 1669122000000, "open": 11.1527, "high": 11.8865, "low": 11.1242, "close": 11.8596, "volume": 24157.64, "close_time": 1669125599999}, {"open_time": 1669125600000, "open": 11.8916, "high": 11.9179, "low": 11.608, "close": 11.667, "volume": 10787.36, "close_time": 1669129199999}, {"open_time": 1669129200000, "open": 11.6858, "high": 12.0677, "low": 11.6837, "close": 12.0296, "volume": 6702.1, "close_time": 1669132799999}, {"open_time": 1669132800000, "open": 12.0837, "high": 12.1602, "low": 11.8545, "close": 11.8663, "volume": 4450.42, "close_time": 1669136399999}, {"open_time": 1669136400000, "open": 11.8821, "high": 11.9135, "low": 11.6879, "close": 11.6879, "volume": 2134.6, "close_time": 1669139999999}, {"open_time": 1669140000000, "open": 11.7274, "high": 11.8043, "low": 11.6743, "close": 11.786, "volume": 1564.05, "close_time": 1669143599999}, {"open_time": 1669143600000, "open": 11.7997, "high": 11.9296, "low": 11.7564, "close": 11.8427, "volume": 1491.3, "close_time": 1669147199999}, {"open_time": 1669147200000, "open": 11.8904, "high": 12.0161, "low": 11.8728, "close": 11.923, "volume": 1832.04, "close_time": 1669150799999}, {"open_time": 1669150800000, "open": 11.9241, "high": 12.0144, "low": 11.8654, "close": 11.9951, "volume": 1323.18, "close_time": 1669154399999}, {"open_time": 1669154400000, "open": 11.9951, "high": 12.3075, "low": 11.9951, "close": 12.3075, "volume": 1839.54, "close_time": 1669157999999}, {"open_time": 1669158000000, "open": 12.2666, "high": 12.5003, "low": 12.2666, "close": 12.4277, "volume": 3540.68, "close_time": 1669161599999}, {"open_time": 1669161600000, "open": 12.4441, "high": 12.8581, "low": 12.4118, "close": 12.6052, "volume": 2865.41, "close_time": 1669165199999}, {"open_time": 1669165200000, "open": 12.6167, "high": 12.7045, "low": 12.5427, "close": 12.6234, "volume": 1957.79, "close_time": 1669168799999}, {"open_time": 1669168800000, "open": 12.6033, "high": 13.4163, "low": 12.6033, "close": 13.1445, "volume": 11328.77, "close_time": 1669172399999}, {"open_time": 1669172400000, "open": 13.2009, "high": 13.2009, "low": 12.9896, "close": 13.0195, "volume": 2628.51, "close_time": 1669175999999}, {"open_time": 1669176000000, "open": 13.0764, "high": 13.094, "low": 12.8959, "close": 12.918, "volume": 773.6, "close_time": 1669179599999}, {"open_time": 1669179600000, "open": 12.8911, "high": 12.9329, "low": 12.8338, "close": 12.8338, "volume": 531.57, "close_time": 1669183199999}, {"open_time": 1669183200000, "open": 12.8995, "high": 13.2585, "low": 12.8995, "close": 13.1276, "volume": 3599.78, "close_time": 1669186799999}, {"open_time": 1669186800000, "open": 13.1623, "high": 13.231, "low": 13.0555, "close": 13.1208, "volume": 1899.07, "close_time": 1669190399999}, {"open_time": 1669190400000, "open": 13.1664, "high": 13.231, "low": 13.0078, "close": 13.0609, "volume": 2515.4, "close_time": 1669193999999}, {"open_time": 1669194000000, "open": 13.0552, "high": 13.1692, "low": 13.0216, "close": 13.0756, "volume": 1040.48, "close_time": 1669197599999}, {"open_time": 1669197600000, "open": 13.0823, "high": 13.259, "low": 12.9495, "close": 13.2381, "volume": 3646.63, "close_time": 1669201199999}, {"open_time": 1669201200000, "open": 13.2474, "high": 13.4737, "low": 13.0961, "close": 13.3463, "volume": 5152.17, "close_time": 1669204799999}, {"open_time": 1669204800000, "open": 13.3521, "high": 13.3521, "low": 13.0658, "close": 13.0772, "volume": 1912.73, "close_time": 1669208399999}, {"open_time": 1669208400000, "open": 13.115, "high": 13.1282, "low": 12.7715, "close": 12.7715, "volume": 3032.53, "close_time": 1669211999999}, {"open_time": 1669212000000, "open": 12.7865, "high": 13.077, "low": 12.7292, "close": 13.0599, "volume": 1996.68, "close_time": 1669215599999}, {"open_time": 1669215600000, "open": 13.051, "high": 13.2061, "low": 12.965, "close": 13.0845, "volume": 2227.26, "close_time": 1669219199999}, {"open_time": 1669219200000, "open": 13.1001, "high": 13.3049, "low": 13.0146, "close": 13.1058, "volume": 1545.16, "close_time": 1669222799999}, {"open_time": 1669222800000, "open": 13.1396, "high": 13.4004, "low": 13.0966, "close": 13.1582, "volume": 4263.46, "close_time": 1669226399999}, {"open_time": 1669226400000, "open": 13.1523, "high": 13.3791, "low": 13.1523, "close": 13.3643, "volume": 2546.86, "close_time": 1669229999999}, {"open_time": 1669230000000, "open": 13.3307, "high": 14.4487, "low": 13.279, "close": 14.0659, "volume": 12793.78, "close_time": 1669233599999}, {"open_time": 1669233600000, "open": 14.0438, "high": 14.2825, "low": 13.8602, "close": 14.1616, "volume": 8149.79, "close_time": 1669237199999}, {"open_time": 1669237200000, "open": 14.2143, "high": 14.4425, "low": 14.0793, "close": 14.1275, "volume": 9007.58, "close_time": 1669240799999}, {"open_time": 1669240800000, "open": 14.124, "high": 14.3289, "low": 14.0234, "close": 14.0981, "volume": 2182.1, "close_time": 1669244399999}, {"open_time": 1669244400000, "open": 14.0981, "high": 14.4751, "low": 14.0819, "close": 14.3485, "volume": 4297.25, "close_time": 1669247999999}, {"open_time": 1669248000000, "open": 14.3553, "high": 14.386, "low": 14.0821, "close": 14.1175, "volume": 2530.62, "close_time": 1669251599999}, {"open_time": 1669251600000, "open": 14.1371, "high": 14.4224, "low": 13.9921, "close": 14.4107, "volume": 4667.8, "close_time": 1669255199999}, {"open_time": 1669255200000, "open": 14.4258, "high": 14.9277, "low": 14.3796, "close": 14.6048, "volume": 15332.67, "close_time": 1669258799999}, {"open_time": 1669258800000, "open": 14.5802, "high": 14.6384, "low": 14.3787, "close": 14.6259, "volume": 7314.7, "close_time": 1669262399999}, {"open_time": 1669262400000, "open": 14.6209, "high": 14.6209, "low": 14.2885, "close": 14.3443, "volume": 6077.38, "close_time": 1669265999999}, {"open_time": 1669266000000, "open": 14.3055, "high": 14.3535, "low": 14.1894, "close": 14.2613, "volume": 3931.06, "close_time": 1669269599999}, {"open_time": 1669269600000, "open": 14.3116, "high": 14.5522, "low": 14.3093, "close": 14.4938, "volume": 6380.27, "close_time": 1669273199999}, {"open_time": 1669273200000, "open": 14.4825, "high": 14.5863, "low": 14.403, "close": 14.4155, "volume": 4195.35, "close_time": 1669276799999}, {"open_time": 1669276800000, "open": 14.4184, "high": 14.4529, "low": 14.1435, "close": 14.2283, "volume": 4213.0, "close_time": 1669280399999}, {"open_time": 1669280400000, "open": 14.2437, "high": 14.3055, "low": 14.1958, "close": 14.2123, "volume": 1803.35, "close_time": 1669283999999}, {"open_time": 1669284000000, "open": 14.2345, "high": 14.2345, "low": 13.8565, "close": 14.017, "volume": 5983.98, "close_time": 1669287599999}, {"open_time": 1669287600000, "open": 14.0661, "high": 14.0946, "low": 13.8979, "close": 14.0839, "volume": 7025.36, "close_time": 1669291199999}, {"open_time": 1669291200000, "open": 14.0837, "high": 14.1835, "low": 14.0036, "close": 14.1624, "volume": 6675.89, "close_time": 1669294799999}, {"open_time": 1669294800000, "open": 14.1492, "high": 14.5246, "low": 14.1302, "close": 14.4221, "volume": 12895.44, "close_time": 1669298399999}, {"open_time": 1669298400000, "open": 14.4145, "high": 14.422, "low": 14.1768, "close": 14.3534, "volume": 12113.93, "close_time": 1669301999999}, {"open_time": 1669302000000, "open": 14.3359, "high": 14.497, "low": 14.2201, "close": 14.4307, "volume": 5288.85, "close_time": 1669305599999}, {"open_time": 1669305600000, "open": 14.4535, "high": 14.7457, "low": 14.3908, "close": 14.6933, "volume": 15004.87, "close_time": 1669309199999}, {"open_time": 1669309200000, "open": 14.6969, "high": 14.7782, "low": 14.5101, "close": 14.5322, "volume": 6659.56, "close_time": 1669312799999}, {"open_time": 1669312800000, "open": 14.5264, "high": 14.5819, "low": 14.3692, "close": 14.4765, "volume": 6502.14, "close_time": 1669316399999}, {"open_time": 1669316400000, "open": 14.4595, "high": 14.4689, "low": 14.3247, "close": 14.4293, "volume": 3582.83, "close_time": 1669319999999}, {"open_time": 1669320000000, "open": 14.4093, "high": 14.5052, "low": 14.2944, "close": 14.3605, "volume": 5301.63, "close_time": 1669323599999}, {"open_time": 1669323600000, "open": 14.3618, "high": 14.5507, "low": 14.3203, "close": 14.4403, "volume": 6472.13, "close_time": 1669327199999}, {"open_time": 1669327200000, "open": 14.4553, "high": 14.673, "low": 14.4049, "close": 14.5785, "volume": 1623.74, "close_time": 1669330799999}, {"open_time": 1669330800000, "open": 14.6079, "high": 14.6574, "low": 14.5284, "close": 14.5774, "volume": 6307.91, "close_time": 1669334399999}, {"open_time": 1669334400000, "open": 14.6056, "high": 14.6101, "low": 14.0964, "close": 14.1803, "volume": 11302.58, "close_time": 1669337999999}, {"open_time": 1669338000000, "open": 14.1553, "high": 14.2944, "low": 14.1161, "close": 14.1364, "volume": 4910.91, "close_time": 1669341599999}, {"open_time": 1669341600000, "open": 14.159, "high": 14.159, "low": 14.0035, "close": 14.1136, "volume": 8318.1, "close_time": 1669345199999}, {"open_time": 1669345200000, "open": 14.0944, "high": 14.2634, "low": 13.9825, "close": 14.2339, "volume": 6178.42, "close_time": 1669348799999}, {"open_time": 1669348800000, "open": 14.1974, "high": 14.1974, "low": 13.9113, "close": 13.936, "volume": 4614.69, "close_time": 1669352399999}, {"open_time": 1669352400000, "open": 13.9805, "high": 14.0718, "low": 13.9527, "close": 13.9972, "volume": 2067.05, "close_time": 1669355999999}, {"open_time": 1669356000000, "open": 13.9845, "high": 14.1453, "low": 13.9845, "close": 14.1242, "volume": 1531.65, "close_time": 1669359599999}, {"open_time": 1669359600000, "open": 14.1118, "high": 14.2483, "low": 14.1113, "close": 14.2426, "volume": 2253.7, "close_time": 1669363199999}, {"open_time": 1669363200000, "open": 14.2483, "high": 14.2742, "low": 14.0798, "close": 14.1199, "volume": 1726.31, "close_time": 1669366799999}, {"open_time": 1669366800000, "open": 14.1479, "high": 14.1877, "low": 14.0209, "close": 14.0267, "volume": 1779.95, "close_time": 1669370399999}, {"open_time": 1669370400000, "open": 14.0236, "high": 14.2235, "low": 14.0035, "close": 14.2009, "volume": 3727.16, "close_time": 1669373999999}, {"open_time": 1669374000000, "open": 14.1908, "high": 14.4628, "low": 14.1902, "close": 14.3112, "volume": 3980.33, "close_time": 1669377599999}, {"open_time": 1669377600000, "open": 14.3344, "high": 14.4302, "low": 14.2411, "close": 14.2412, "volume": 3046.0, "close_time": 1669381199999}, {"open_time": 1669381200000, "open": 14.2308, "high": 14.2614, "low": 14.1435, "close": 14.1453, "volume": 3076.22, "close_time": 1669384799999}, {"open_time": 1669384800000, "open": 14.1475, "high": 14.2027, "low": 14.0498, "close": 14.2027, "volume": 3455.72, "close_time": 1669388399999}, {"open_time": 1669388400000, "open": 14.2025, "high": 14.2437, "low": 14.1063, "close": 14.1558, "volume": 4126.25, "close_time": 1669391999999}, {"open_time": 1669392000000, "open": 14.1555, "high": 14.1559, "low": 13.9608, "close": 14.0169, "volume": 1951.87, "close_time": 1669395599999}, {"open_time": 1669395600000, "open": 14.0603, "high": 14.0661, "low": 13.9835, "close": 14.0534, "volume": 1979.93, "close_time": 1669399199999}, {"open_time": 1669399200000, "open": 14.0438, "high": 14.131, "low": 14.0325, "close": 14.1256, "volume": 1245.3, "close_time": 1669402799999}, {"open_time": 1669402800000, "open": 14.1214, "high": 14.226, "low": 14.1213, "close": 14.226, "volume": 1357.0, "close_time": 1669406399999}, {"open_time": 1669406400000, "open": 14.2043, "high": 14.3077, "low": 14.1979, "close": 14.2315, "volume": 1833.22, "close_time": 1669409999999}, {"open_time": 1669410000000, "open": 14.228, "high": 14.2329, "low": 14.1695, "close": 14.1845, "volume": 838.02, "close_time": 1669413599999}, {"open_time": 1669413600000, "open": 14.1608, "high": 14.2524, "low": 14.1073, "close": 14.1278, "volume": 713.26, "close_time": 1669417199999}, {"open_time": 1669417200000, "open": 14.1396, "high": 14.1419, "low": 14.0226, "close": 14.0226, "volume": 1393.32, "close_time": 1669420799999}, {"open_time": 1669420800000, "open": 14.034, "high": 14.4356, "low": 14.0035, "close": 14.2745, "volume": 3848.27, "close_time": 1669424399999}, {"open_time": 1669424400000, "open": 14.2689, "high": 14.5735, "low": 14.2649, "close": 14.4714, "volume": 3983.6, "close_time": 1669427999999}, {"open_time": 1669428000000, "open": 14.4887, "high": 14.5035, "low": 14.367, "close": 14.3788, "volume": 514.47, "close_time": 1669431599999}, {"open_time": 1669431600000, "open": 14.3688, "high": 14.3978, "low": 14.3374, "close": 14.3655, "volume": 1373.31, "close_time": 1669435199999}, {"open_time": 1669435200000, "open": 14.3426, "high": 14.3765, "low": 14.2934, "close": 14.3731, "volume": 1348.78, "close_time": 1669438799999}, {"open_time": 1669438800000, "open": 14.4027, "high": 14.4514, "low": 14.4026, "close": 14.4304, "volume": 265.58, "close_time": 1669442399999}, {"open_time": 1669442400000, "open": 14.3913, "high": 14.3913, "low": 14.2373, "close": 14.2637, "volume": 1099.27, "close_time": 1669445999999}, {"open_time": 1669446000000, "open": 14.2838, "high": 14.4949, "low": 14.2699, "close": 14.4712, "volume": 557.36, "close_time": 1669449599999}, {"open_time": 1669449600000, "open": 14.4789, "high": 14.5246, "low": 14.3546, "close": 14.3546, "volume": 4385.07, "close_time": 1669453199999}, {"open_time": 1669453200000, "open": 14.4039, "high": 14.4495, "low": 14.3888, "close": 14.4384, "volume": 359.75, "close_time": 1669456799999}, {"open_time": 1669456800000, "open": 14.4628, "high": 14.9537, "low": 14.4628, "close": 14.8888, "volume": 2543.68, "close_time": 1669460399999}, {"open_time": 1669460400000, "open": 14.8924, "high": 14.9151, "low": 14.6776, "close": 14.7409, "volume": 2271.9, "close_time": 1669463999999}, {"open_time": 1669464000000, "open": 14.7478, "high": 14.7478, "low": 14.6272, "close": 14.6698, "volume": 1559.05, "close_time": 1669467599999}, {"open_time": 1669467600000, "open": 14.6342, "high": 14.6763, "low": 14.5351, "close": 14.5351, "volume": 3416.42, "close_time": 1669471199999}, {"open_time": 1669471200000, "open": 14.5152, "high": 14.6734, "low": 14.3856, "close": 14.4645, "volume": 4992.22, "close_time": 1669474799999}, {"open_time": 1669474800000, "open": 14.4102, "high": 14.5067, "low": 14.3756, "close": 14.4046, "volume": 4518.18, "close_time": 1669478399999}, {"open_time": 1669478400000, "open": 14.4289, "high": 14.4299, "low": 14.2077, "close": 14.2213, "volume": 3574.93, "close_time": 1669481999999}, {"open_time": 1669482000000, "open": 14.2018, "high": 14.2382, "low": 14.1422, "close": 14.2255, "volume": 2812.46, "close_time": 1669485599999}, {"open_time": 1669485600000, "open": 14.2219, "high": 14.2466, "low": 14.154, "close": 14.154, "volume": 2288.96, "close_time": 1669489199999}, {"open_time": 1669489200000, "open": 14.1515, "high": 14.2417, "low": 14.0899, "close": 14.2283, "volume": 1556.07, "close_time": 1669492799999}, {"open_time": 1669492800000, "open": 14.2072, "high": 14.211, "low": 14.117, "close": 14.1175, "volume": 1042.29, "close_time": 1669496399999}, {"open_time": 1669496400000, "open": 14.1317, "high": 14.2235, "low": 14.1155, "close": 14.2235, "volume": 387.05, "close_time": 1669499999999}, {"open_time": 1669500000000, "open": 14.2062, "high": 14.2215, "low": 13.9798, "close": 14.0578, "volume": 3304.53, "close_time": 1669503599999}, {"open_time": 1669503600000, "open": 14.0366, "high": 14.1993, "low": 14.0366, "close": 14.1587, "volume": 1311.29, "close_time": 1669507199999}, {"open_time": 1669507200000, "open": 14.1716, "high": 14.1886, "low": 14.0886, "close": 14.1062, "volume": 2515.62, "close_time": 1669510799999}, {"open_time": 1669510800000, "open": 14.0843, "high": 14.1748, "low": 14.0821, "close": 14.1236, "volume": 1019.16, "close_time": 1669514399999}, {"open_time": 1669514400000, "open": 14.1525, "high": 14.2415, "low": 14.1525, "close": 14.2393, "volume": 579.43, "close_time": 1669517999999}, {"open_time": 1669518000000, "open": 14.2295, "high": 14.3068, "low": 14.2295, "close": 14.2776, "volume": 755.78, "close_time": 1669521599999}, {"open_time": 1669521600000, "open": 14.2743, "high": 14.447, "low": 14.2707, "close": 14.4418, "volume": 2196.38, "close_time": 1669525199999}, {"open_time": 1669525200000, "open": 14.4309, "high": 14.4309, "low": 14.2901, "close": 14.2901, "volume": 4161.71, "close_time": 1669528799999}, {"open_time": 1669528800000, "open": 14.291, "high": 14.3046, "low": 14.2256, "close": 14.26, "volume": 3625.35, "close_time": 1669532399999}, {"open_time": 1669532400000, "open": 14.3063, "high": 14.4249, "low": 14.2984, "close": 14.3603, "volume": 1347.4, "close_time": 1669535999999}, {"open_time": 1669536000000, "open": 14.2967, "high": 14.3508, "low": 14.2642, "close": 14.2966, "volume": 504.87, "close_time": 1669539599999}, {"open_time": 1669539600000, "open": 14.2829, "high": 14.3098, "low": 14.2782, "close": 14.2807, "volume": 181.28, "close_time": 1669543199999}, {"open_time": 1669543200000, "open": 14.2935, "high": 14.3621, "low": 14.2231, "close": 14.2658, "volume": 893.87, "close_time": 1669546799999}, {"open_time": 1669546800000, "open": 14.2749, "high": 14.3674, "low": 14.2442, "close": 14.3416, "volume": 1034.11, "close_time": 1669550399999}, {"open_time": 1669550400000, "open": 14.3409, "high": 14.3424, "low": 14.2764, "close": 14.2824, "volume": 706.44, "close_time": 1669553999999}, {"open_time": 1669554000000, "open": 14.2865, "high": 14.2865, "low": 14.2265, "close": 14.2287, "volume": 1930.47, "close_time": 1669557599999}, {"open_time": 1669557600000, "open": 14.1974, "high": 14.3644, "low": 14.1813, "close": 14.3291, "volume": 1433.87, "close_time": 1669561199999}, {"open_time": 1669561200000, "open": 14.3063, "high": 14.4292, "low": 14.2792, "close": 14.3836, "volume": 855.78, "close_time": 1669564799999}, {"open_time": 1669564800000, "open": 14.3806, "high": 14.3806, "low": 14.2576, "close": 14.2576, "volume": 518.93, "close_time": 1669568399999}, {"open_time": 1669568400000, "open": 14.2601, "high": 14.2631, "low": 14.2216, "close": 14.2589, "volume": 327.29, "close_time": 1669571999999}, {"open_time": 1669572000000, "open": 14.2622, "high": 14.3747, "low": 14.2622, "close": 14.3688, "volume": 672.42, "close_time": 1669575599999}, {"open_time": 1669575600000, "open": 14.3743, "high": 14.3743, "low": 14.2526, "close": 14.2748, "volume": 797.93, "close_time": 1669579199999}, {"open_time": 1669579200000, "open": 14.2716, "high": 14.3826, "low": 14.2701, "close": 14.3549, "volume": 852.56, "close_time": 1669582799999}, {"open_time": 1669582800000, "open": 14.362, "high": 14.388, "low": 14.3591, "close": 14.3753, "volume": 211.58, "close_time": 1669586399999}, {"open_time": 1669586400000, "open": 14.4124, "high": 14.4257, "low": 14.3655, "close": 14.4189, "volume": 1183.36, "close_time": 1669589999999}, {"open_time": 1669590000000, "open": 14.3947, "high": 14.4011, "low": 14.0548, "close": 14.1014, "volume": 4462.11, "close_time": 1669593599999}, {"open_time": 1669593600000, "open": 14.0808, "high": 14.1587, "low": 14.0164, "close": 14.0164, "volume": 3527.66, "close_time": 1669597199999}, {"open_time": 1669597200000, "open": 14.0175, "high": 14.0696, "low": 12.965, "close": 13.076, "volume": 23460.87, "close_time": 1669600799999}, {"open_time": 1669600800000, "open": 13.0606, "high": 13.0925, "low": 12.7945, "close": 12.8006, "volume": 16592.11, "close_time": 1669604399999}, {"open_time": 1669604400000, "open": 12.8057, "high": 13.1185, "low": 12.8014, "close": 13.0916, "volume": 7971.31, "close_time": 1669607999999}, {"open_time": 1669608000000, "open": 13.0849, "high": 13.2766, "low": 13.063, "close": 13.2766, "volume": 17507.79, "close_time": 1669611599999}, {"open_time": 1669611600000, "open": 13.2788, "high": 13.5305, "low": 13.2666, "close": 13.4058, "volume": 9503.77, "close_time": 1669615199999}, {"open_time": 1669615200000, "open": 13.3878, "high": 13.4249, "low": 13.258, "close": 13.4032, "volume": 16909.56, "close_time": 1669618799999}, {"open_time": 1669618800000, "open": 13.4163, "high": 13.4235, "low": 13.3208, "close": 13.416, "volume": 1712.76, "close_time": 1669622399999}, {"open_time": 1669622400000, "open": 13.4156, "high": 13.4395, "low": 13.279, "close": 13.3826, "volume": 3798.08, "close_time": 1669625999999}, {"open_time": 1669626000000, "open": 13.4252, "high": 13.5289, "low": 13.3858, "close": 13.4785, "volume": 1550.86, "close_time": 1669629599999}, {"open_time": 1669629600000, "open": 13.4242, "high": 13.5545, "low": 13.4044, "close": 13.4534, "volume": 947.17, "close_time": 1669633199999}, {"open_time": 1669633200000, "open": 13.4825, "high": 13.5024, "low": 13.4522, "close": 13.4759, "volume": 1484.81, "close_time": 1669636799999}, {"open_time": 1669636800000, "open": 13.4791, "high": 13.4896, "low": 13.2953, "close": 13.3253, "volume": 4726.79, "close_time": 1669640399999}, {"open_time": 1669640400000, "open": 13.3366, "high": 13.3753, "low": 13.3203, "close": 13.3251, "volume": 3584.83, "close_time": 1669643999999}, {"open_time": 1669644000000, "open": 13.3313, "high": 13.5152, "low": 13.2618, "close": 13.2906, "volume": 10401.69, "close_time": 1669647599999}, {"open_time": 1669647600000, "open": 13.243, "high": 13.3498, "low": 13.1077, "close": 13.2052, "volume": 5297.2, "close_time": 1669651199999}, {"open_time": 1669651200000, "open": 13.2227, "high": 13.6043, "low": 13.0071, "close": 13.5289, "volume": 12745.87, "close_time": 1669654799999}, {"open_time": 1669654800000, "open": 13.5219, "high": 13.7572, "low": 13.3936, "close": 13.402, "volume": 18005.78, "close_time": 1669658399999}, {"open_time": 1669658400000, "open": 13.406, "high": 13.4725, "low": 13.3019, "close": 13.3027, "volume": 4919.93, "close_time": 1669661999999}, {"open_time": 1669662000000, "open": 13.294, "high": 13.4204, "low": 13.2222, "close": 13.3555, "volume": 5664.33, "close_time": 1669665599999}, {"open_time": 1669665600000, "open": 13.3507, "high": 13.4191, "low": 13.3316, "close": 13.4191, "volume": 4267.08, "close_time": 1669669199999}, {"open_time": 1669669200000, "open": 13.4135, "high": 13.4193, "low": 13.3256, "close": 13.389, "volume": 2996.47, "close_time": 1669672799999}, {"open_time": 1669672800000, "open": 13.3877, "high": 13.3877, "low": 13.3523, "close": 13.354, "volume": 301.41, "close_time": 1669676399999}, {"open_time": 1669676400000, "open": 13.2901, "high": 13.3946, "low": 13.286, "close": 13.3323, "volume": 1479.02, "close_time": 1669679999999}, {"open_time": 1669680000000, "open": 13.3364, "high": 13.3375, "low": 13.1439, "close": 13.248, "volume": 5245.55, "close_time": 1669683599999}, {"open_time": 1669683600000, "open": 13.255, "high": 13.5351, "low": 13.2332, "close": 13.4851, "volume": 6015.26, "close_time": 1669687199999}, {"open_time": 1669687200000, "open": 13.4921, "high": 13.5615, "low": 13.4059, "close": 13.409, "volume": 1970.55, "close_time": 1669690799999}, {"open_time": 1669690800000, "open": 13.414, "high": 13.4689, "low": 13.4065, "close": 13.4612, "volume": 875.86, "close_time": 1669694399999}, {"open_time": 1669694400000, "open": 13.4782, "high": 13.7929, "low": 13.4782, "close": 13.7416, "volume": 3520.09, "close_time": 1669697999999}, {"open_time": 1669698000000, "open": 13.7734, "high": 13.8996, "low": 13.7013, "close": 13.7013, "volume": 3324.66, "close_time": 1669701599999}, {"open_time": 1669701600000, "open": 13.7429, "high": 13.7467, "low": 13.6455, "close": 13.6549, "volume": 2400.75, "close_time": 1669705199999}, {"open_time": 1669705200000, "open": 13.6771, "high": 13.7615, "low": 13.6658, "close": 13.7298, "volume": 1361.94, "close_time": 1669708799999}, {"open_time": 1669708800000, "open": 13.7439, "high": 13.936, "low": 13.6836, "close": 13.8512, "volume": 1976.48, "close_time": 1669712399999}, {"open_time": 1669712400000, "open": 13.8632, "high": 13.8721, "low": 13.6807, "close": 13.7127, "volume": 2465.79, "close_time": 1669715999999}, {"open_time": 1669716000000, "open": 13.7336, "high": 13.7348, "low": 13.6181, "close": 13.6181, "volume": 2068.09, "close_time": 1669719599999}, {"open_time": 1669719600000, "open": 13.6195, "high": 13.7151, "low": 13.6195, "close": 13.6538, "volume": 1001.96, "close_time": 1669723199999}, {"open_time": 1669723200000, "open": 13.633, "high": 13.633, "low": 13.5624, "close": 13.5933, "volume": 1804.54, "close_time": 1669726799999}, {"open_time": 1669726800000, "open": 13.5535, "high": 13.5881, "low": 13.483, "close": 13.5213, "volume": 3011.15, "close_time": 1669730399999}, {"open_time": 1669730400000, "open": 13.5455, "high": 13.6494, "low": 13.423, "close": 13.4251, "volume": 5260.35, "close_time": 1669733999999}, {"open_time": 1669734000000, "open": 13.4339, "high": 13.5408, "low": 13.344, "close": 13.4478, "volume": 2219.44, "close_time": 1669737599999}, {"open_time": 1669737600000, "open": 13.4466, "high": 13.4533, "low": 13.2896, "close": 13.3953, "volume": 1939.29, "close_time": 1669741199999}, {"open_time": 1669741200000, "open": 13.3998, "high": 13.43, "low": 13.3045, "close": 13.3384, "volume": 1832.18, "close_time": 1669744799999}, {"open_time": 1669744800000, "open": 13.3424, "high": 13.4493, "low": 13.3181, "close": 13.3837, "volume": 2240.88, "close_time": 1669748399999}, {"open_time": 1669748400000, "open": 13.359, "high": 13.4263, "low": 13.3499, "close": 13.4111, "volume": 2561.54, "close_time": 1669751999999}, {"open_time": 1669752000000, "open": 13.4244, "high": 13.4663, "low": 13.2706, "close": 13.3912, "volume": 3486.61, "close_time": 1669755599999}, {"open_time": 1669755600000, "open": 13.4017, "high": 13.4446, "low": 13.3638, "close": 13.4126, "volume": 2402.79, "close_time": 1669759199999}, {"open_time": 1669759200000, "open": 13.4052, "high": 13.454, "low": 13.3299, "close": 13.3977, "volume": 1770.25, "close_time": 1669762799999}, {"open_time": 1669762800000, "open": 13.4506, "high": 13.4538, "low": 13.3347, "close": 13.3514, "volume": 1542.17, "close_time": 1669766399999}, {"open_time": 1669766400000, "open": 13.3571, "high": 13.8503, "low": 13.3522, "close": 13.8077, "volume": 1858.39, "close_time": 1669769999999}, {"open_time": 1669770000000, "open": 13.881, "high": 13.881, "low": 13.6896, "close": 13.7581, "volume": 2131.82, "close_time": 1669773599999}, {"open_time": 1669773600000, "open": 13.7904, "high": 13.9116, "low": 13.7904, "close": 13.8496, "volume": 1894.22, "close_time": 1669777199999}, {"open_time": 1669777200000, "open": 13.8632, "high": 13.8632, "low": 13.4351, "close": 13.4351, "volume": 10641.17, "close_time": 1669780799999}, {"open_time": 1669780800000, "open": 13.5061, "high": 13.6233, "low": 13.5061, "close": 13.5757, "volume": 3969.85, "close_time": 1669784399999}, {"open_time": 1669784400000, "open": 13.5658, "high": 13.6372, "low": 13.518, "close": 13.6165, "volume": 1630.98, "close_time": 1669787999999}, {"open_time": 1669788000000, "open": 13.5997, "high": 13.7397, "low": 13.5945, "close": 13.6612, "volume": 3777.88, "close_time": 1669791599999}, {"open_time": 1669791600000, "open": 13.6675, "high": 13.7333, "low": 13.6675, "close": 13.7061, "volume": 3362.49, "close_time": 1669795199999}, {"open_time": 1669795200000, "open": 13.7021, "high": 13.7929, "low": 13.6744, "close": 13.7072, "volume": 3298.78, "close_time": 1669798799999}, {"open_time": 1669798800000, "open": 13.7149, "high": 13.7149, "low": 13.6467, "close": 13.6776, "volume": 2453.46, "close_time": 1669802399999}, {"open_time": 1669802400000, "open": 13.6983, "high": 13.7655, "low": 13.6983, "close": 13.7438, "volume": 430.57, "close_time": 1669805999999}, {"open_time": 1669806000000, "open": 13.6985, "high": 13.7735, "low": 13.6985, "close": 13.7172, "volume": 3096.31, "close_time": 1669809599999}, {"open_time": 1669809600000, "open": 13.7269, "high": 13.7269, "low": 13.5319, "close": 13.5433, "volume": 2458.84, "close_time": 1669813199999}, {"open_time": 1669813200000, "open": 13.5273, "high": 13.6304, "low": 13.4842, "close": 13.5133, "volume": 1567.77, "close_time": 1669816799999}, {"open_time": 1669816800000, "open": 13.5171, "high": 13.618, "low": 13.5141, "close": 13.618, "volume": 1506.24, "close_time": 1669820399999}, {"open_time": 1669820400000, "open": 13.5699, "high": 13.6161, "low": 13.5345, "close": 13.5345, "volume": 536.06, "close_time": 1669823999999}, {"open_time": 1669824000000, "open": 13.5404, "high": 13.5405, "low": 13.4178, "close": 13.4667, "volume": 1830.79, "close_time": 1669827599999}, {"open_time": 1669827600000, "open": 13.4866, "high": 13.4867, "low": 13.2368, "close": 13.3811, "volume": 608.5, "close_time": 1669831199999}, {"open_time": 1669831200000, "open": 13.296, "high": 13.618, "low": 13.279, "close": 13.5434, "volume": 1028.2, "close_time": 1669834799999}, {"open_time": 1669834800000, "open": 13.5896, "high": 13.8639, "low": 13.5881, "close": 13.6346, "volume": 4747.66, "close_time": 1669838399999}, {"open_time": 1669838400000, "open": 13.644, "high": 13.7363, "low": 13.6366, "close": 13.723, "volume": 1058.94, "close_time": 1669841999999}, {"open_time": 1669842000000, "open": 13.7565, "high": 13.858, "low": 13.5328, "close": 13.782, "volume": 7951.84, "close_time": 1669845599999}, {"open_time": 1669845600000, "open": 13.8239, "high": 13.9159, "low": 13.7983, "close": 13.9159, "volume": 1393.52, "close_time": 1669849199999}, {"open_time": 1669849200000, "open": 13.8694, "high": 14.3028, "low": 13.8589, "close": 14.1545, "volume": 7981.7, "close_time": 1669852799999}, {"open_time": 1669852800000, "open": 14.1479, "high": 14.1782, "low": 13.9052, "close": 13.9052, "volume": 8716.81, "close_time": 1669856399999}, {"open_time": 1669856400000, "open": 13.9358, "high": 13.9499, "low": 13.82, "close": 13.8925, "volume": 1248.47, "close_time": 1669859999999}, {"open_time": 1669860000000, "open": 13.892, "high": 13.953, "low": 13.75, "close": 13.9097, "volume": 6586.16, "close_time": 1669863599999}, {"open_time": 1669863600000, "open": 13.9, "high": 13.988, "low": 13.9, "close": 13.9272, "volume": 2241.47, "close_time": 1669867199999}, {"open_time": 1669867200000, "open": 13.9331, "high": 13.9734, "low": 13.9297, "close": 13.9365, "volume": 2163.36, "close_time": 1669870799999}, {"open_time": 1669870800000, "open": 13.9592, "high": 13.991, "low": 13.8143, "close": 13.904, "volume": 1068.69, "close_time": 1669874399999}, {"open_time": 1669874400000, "open": 13.9062, "high": 13.9109, "low": 13.8352, "close": 13.8976, "volume": 927.75, "close_time": 1669877999999}, {"open_time": 1669878000000, "open": 13.8541, "high": 13.8715, "low": 13.8114, "close": 13.8114, "volume": 1028.63, "close_time": 1669881599999}, {"open_time": 1669881600000, "open": 13.8364, "high": 13.9118, "low": 13.808, "close": 13.9118, "volume": 704.93, "close_time": 1669885199999}, {"open_time": 1669885200000, "open": 13.91, "high": 13.91, "low": 13.8431, "close": 13.8905, "volume": 1755.76, "close_time": 1669888799999}, {"open_time": 1669888800000, "open": 13.8781, "high": 13.8781, "low": 13.8293, "close": 13.8371, "volume": 424.79, "close_time": 1669892399999}, {"open_time": 1669892400000, "open": 13.8426, "high": 13.8426, "low": 13.75, "close": 13.8111, "volume": 993.88, "close_time": 1669895999999}, {"open_time": 1669896000000, "open": 13.8423, "high": 13.89, "low": 13.81, "close": 13.8768, "volume": 3437.83, "close_time": 1669899599999}, {"open_time": 1669899600000, "open": 13.8449, "high": 13.9589, "low": 13.5917, "close": 13.7576, "volume": 5977.25, "close_time": 1669903199999}, {"open_time": 1669903200000, "open": 13.7183, "high": 13.7658, "low": 13.6341, "close": 13.7572, "volume": 4435.52, "close_time": 1669906799999}, {"open_time": 1669906800000, "open": 13.7598, "high": 13.7885, "low": 13.4649, "close": 13.6258, "volume": 4620.18, "close_time": 1669910399999}, {"open_time": 1669910400000, "open": 13.6344, "high": 13.6344, "low": 13.5291, "close": 13.5881, "volume": 2712.03, "close_time": 1669913999999}, {"open_time": 1669914000000, "open": 13.5896, "high": 13.6418, "low": 13.536, "close": 13.6309, "volume": 1592.03, "close_time": 1669917599999}, {"open_time": 1669917600000, "open": 13.6205, "high": 13.6205, "low": 13.5468, "close": 13.5644, "volume": 879.28, "close_time": 1669921199999}, {"open_time": 1669921200000, "open": 13.5615, "high": 13.5621, "low": 13.5025, "close": 13.5253, "volume": 1492.99, "close_time": 1669924799999}, {"open_time": 1669924800000, "open": 13.5026, "high": 13.5069, "low": 13.4373, "close": 13.4615, "volume": 1989.91, "close_time": 1669928399999}, {"open_time": 1669928400000, "open": 13.4504, "high": 13.4811, "low": 13.4105, "close": 13.4811, "volume": 790.37, "close_time": 1669931999999}, {"open_time": 1669932000000, "open": 13.4818, "high": 13.5818, "low": 13.4797, "close": 13.5169, "volume": 509.16, "close_time": 1669935599999}, {"open_time": 1669935600000, "open": 13.5498, "high": 13.5498, "low": 13.4035, "close": 13.5058, "volume": 1206.67, "close_time": 1669939199999}, {"open_time": 1669939200000, "open": 13.5107, "high": 13.6218, "low": 13.4703, "close": 13.6218, "volume": 1386.94, "close_time": 1669942799999}, {"open_time": 1669942800000, "open": 13.6459, "high": 13.6728, "low": 13.4276, "close": 13.5289, "volume": 1409.62, "close_time": 1669946399999}, {"open_time": 1669946400000, "open": 13.5053, "high": 13.5692, "low": 13.328, "close": 13.4302, "volume": 2393.65, "close_time": 1669949999999}, {"open_time": 1669950000000, "open": 13.406, "high": 13.4513, "low": 13.4034, "close": 13.4386, "volume": 778.03, "close_time": 1669953599999}, {"open_time": 1669953600000, "open": 13.3918, "high": 13.4705, "low": 13.342, "close": 13.4594, "volume": 1390.82, "close_time": 1669957199999}, {"open_time": 1669957200000, "open": 13.4746, "high": 13.4868, "low": 13.4637, "close": 13.4818, "volume": 504.63, "close_time": 1669960799999}, {"open_time": 1669960800000, "open": 13.4941, "high": 13.5094, "low": 13.4619, "close": 13.4684, "volume": 513.38, "close_time": 1669964399999}, {"open_time": 1669964400000, "open": 13.4545, "high": 13.5571, "low": 13.4545, "close": 13.5296, "volume": 1086.06, "close_time": 1669967999999}, {"open_time": 1669968000000, "open": 13.5369, "high": 13.5708, "low": 13.5086, "close": 13.5592, "volume": 1547.01, "close_time": 1669971599999}, {"open_time": 1669971600000, "open": 13.5687, "high": 13.6227, "low": 13.538, "close": 13.538, "volume": 1085.5, "close_time": 1669975199999}, {"open_time": 1669975200000, "open": 13.5563, "high": 13.5652, "low": 13.5008, "close": 13.5609, "volume": 2354.46, "close_time": 1669978799999}, {"open_time": 1669978800000, "open": 13.5699, "high": 13.6728, "low": 13.5603, "close": 13.5992, "volume": 2380.54, "close_time": 1669982399999}, {"open_time": 1669982400000, "open": 13.5995, "high": 13.8248, "low": 13.5693, "close": 13.6595, "volume": 3859.89, "close_time": 1669985999999}, {"open_time": 1669986000000, "open": 13.709, "high": 13.7236, "low": 13.3824, "close": 13.4534, "volume": 3192.95, "close_time": 1669989599999}, {"open_time": 1669989600000, "open": 13.4514, "high": 13.5693, "low": 13.4199, "close": 13.4765, "volume": 3478.64, "close_time": 1669993199999}, {"open_time": 1669993200000, "open": 13.4812, "high": 13.5693, "low": 13.4413, "close": 13.5418, "volume": 3595.62, "close_time": 1669996799999}, {"open_time": 1669996800000, "open": 13.5329, "high": 13.5494, "low": 13.4564, "close": 13.5348, "volume": 4008.13, "close_time": 1670000399999}, {"open_time": 1670000400000, "open": 13.5303, "high": 13.6677, "low": 13.5274, "close": 13.5951, "volume": 3314.67, "close_time": 1670003999999}, {"open_time": 1670004000000, "open": 13.6177, "high": 13.6604, "low": 13.6162, "close": 13.6262, "volume": 504.31, "close_time": 1670007599999}, {"open_time": 1670007600000, "open": 13.6185, "high": 13.681, "low": 13.6111, "close": 13.6796, "volume": 2521.7, "close_time": 1670011199999}, {"open_time": 1670011200000, "open": 13.6993, "high": 13.7921, "low": 13.6643, "close": 13.7921, "volume": 1958.49, "close_time": 1670014799999}, {"open_time": 1670014800000, "open": 13.7462, "high": 13.7869, "low": 13.7204, "close": 13.7384, "volume": 746.73, "close_time": 1670018399999}, {"open_time": 1670018400000, "open": 13.7316, "high": 13.7491, "low": 13.7254, "close": 13.7293, "volume": 613.09, "close_time": 1670021999999}, {"open_time": 1670022000000, "open": 13.7503, "high": 13.7781, "low": 13.6773, "close": 13.7154, "volume": 3772.11, "close_time": 1670025599999}, {"open_time": 1670025600000, "open": 13.694, "high": 13.7464, "low": 13.5974, "close": 13.6195, "volume": 2011.77, "close_time": 1670029199999}, {"open_time": 1670029200000, "open": 13.6095, "high": 13.6175, "low": 13.5693, "close": 13.6159, "volume": 285.28, "close_time": 1670032799999}, {"open_time": 1670032800000, "open": 13.589, "high": 13.654, "low": 13.5797, "close": 13.5932, "volume": 959.57, "close_time": 1670036399999}, {"open_time": 1670036400000, "open": 13.5968, "high": 13.6232, "low": 13.5861, "close": 13.6067, "volume": 198.15, "close_time": 1670039999999}, {"open_time": 1670040000000, "open": 13.6341, "high": 13.6842, "low": 13.6341, "close": 13.6708, "volume": 650.51, "close_time": 1670043599999}, {"open_time": 1670043600000, "open": 13.6667, "high": 13.6667, "low": 13.6296, "close": 13.6296, "volume": 348.34, "close_time": 1670047199999}, {"open_time": 1670047200000, "open": 13.6382, "high": 13.654, "low": 13.5273, "close": 13.5738, "volume": 3459.72, "close_time": 1670050799999}, {"open_time": 1670050800000, "open": 13.5696, "high": 13.5795, "low": 13.5202, "close": 13.5795, "volume": 590.14, "close_time": 1670054399999}, {"open_time": 1670054400000, "open": 13.5393, "high": 13.5581, "low": 13.4703, "close": 13.4927, "volume": 2175.66, "close_time": 1670057999999}, {"open_time": 1670058000000, "open": 13.4799, "high": 13.5946, "low": 13.4799, "close": 13.5551, "volume": 937.89, "close_time": 1670061599999}, {"open_time": 1670061600000, "open": 13.5669, "high": 13.5727, "low": 13.5605, "close": 13.5605, "volume": 543.92, "close_time": 1670065199999}, {"open_time": 1670065200000, "open": 13.5398, "high": 13.5409, "low": 13.4533, "close": 13.5061, "volume": 933.07, "close_time": 1670068799999}, {"open_time": 1670068800000, "open": 13.5095, "high": 13.5297, "low": 13.4899, "close": 13.5297, "volume": 315.83, "close_time": 1670072399999}, {"open_time": 1670072400000, "open": 13.5354, "high": 13.5408, "low": 13.5091, "close": 13.5295, "volume": 4226.14, "close_time": 1670075999999}, {"open_time": 1670076000000, "open": 13.5307, "high": 13.5566, "low": 13.5191, "close": 13.5566, "volume": 814.72, "close_time": 1670079599999}, {"open_time": 1670079600000, "open": 13.5672, "high": 13.5913, "low": 13.5663, "close": 13.5791, "volume": 479.32, "close_time": 1670083199999}, {"open_time": 1670083200000, "open": 13.5736, "high": 13.5736, "low": 13.5259, "close": 13.5321, "volume": 171.87, "close_time": 1670086799999}, {"open_time": 1670086800000, "open": 13.5148, "high": 13.6133, "low": 13.5148, "close": 13.5698, "volume": 2769.09, "close_time": 1670090399999}, {"open_time": 1670090400000, "open": 13.539, "high": 13.5437, "low": 13.5161, "close": 13.5273, "volume": 903.93, "close_time": 1670093999999}, {"open_time": 1670094000000, "open": 13.5352, "high": 13.5352, "low": 13.4805, "close": 13.5282, "volume": 330.56, "close_time": 1670097599999}, {"open_time": 1670097600000, "open": 13.5179, "high": 13.5179, "low": 13.4643, "close": 13.4645, "volume": 1223.63, "close_time": 1670101199999}, {"open_time": 1670101200000, "open": 13.471, "high": 13.471, "low": 13.4257, "close": 13.4534, "volume": 907.83, "close_time": 1670104799999}, {"open_time": 1670104800000, "open": 13.4624, "high": 13.4624, "low": 13.2198, "close": 13.3202, "volume": 1434.61, "close_time": 1670108399999}, {"open_time": 1670108400000, "open": 13.3086, "high": 13.3086, "low": 13.2682, "close": 13.2954, "volume": 732.09, "close_time": 1670111999999}, {"open_time": 1670112000000, "open": 13.277, "high": 13.4818, "low": 13.2738, "close": 13.4616, "volume": 1015.22, "close_time": 1670115599999}, {"open_time": 1670115600000, "open": 13.4817, "high": 13.5289, "low": 13.4375, "close": 13.4808, "volume": 1384.71, "close_time": 1670119199999}, {"open_time": 1670119200000, "open": 13.4794, "high": 13.5037, "low": 13.4438, "close": 13.4438, "volume": 1046.83, "close_time": 1670122799999}, {"open_time": 1670122800000, "open": 13.4655, "high": 13.4655, "low": 13.4175, "close": 13.4175, "volume": 30.98, "close_time": 1670126399999}, {"open_time": 1670126400000, "open": 13.4291, "high": 13.4796, "low": 13.4222, "close": 13.4796, "volume": 449.32, "close_time": 1670129999999}, {"open_time": 1670130000000, "open": 13.4982, "high": 13.5027, "low": 13.4451, "close": 13.465, "volume": 411.57, "close_time": 1670133599999}, {"open_time": 1670133600000, "open": 13.4742, "high": 13.4916, "low": 13.4592, "close": 13.4884, "volume": 441.19, "close_time": 1670137199999}, {"open_time": 1670137200000, "open": 13.474, "high": 13.474, "low": 13.4504, "close": 13.4504, "volume": 29.47, "close_time": 1670140799999}, {"open_time": 1670140800000, "open": 13.4524, "high": 13.4778, "low": 13.4136, "close": 13.4514, "volume": 505.83, "close_time": 1670144399999}, {"open_time": 1670144400000, "open": 13.4361, "high": 13.4675, "low": 13.4068, "close": 13.4114, "volume": 363.39, "close_time": 1670147999999}, {"open_time": 1670148000000, "open": 13.4074, "high": 13.4122, "low": 13.3877, "close": 13.4087, "volume": 245.96, "close_time": 1670151599999}, {"open_time": 1670151600000, "open": 13.4065, "high": 13.4065, "low": 13.3531, "close": 13.3729, "volume": 333.24, "close_time": 1670155199999}, {"open_time": 1670155200000, "open": 13.3826, "high": 13.3834, "low": 13.3703, "close": 13.3703, "volume": 41.66, "close_time": 1670158799999}, {"open_time": 1670158800000, "open": 13.4307, "high": 13.4308, "low": 13.3788, "close": 13.38, "volume": 173.03, "close_time": 1670162399999}, {"open_time": 1670162400000, "open": 13.3928, "high": 13.4732, "low": 13.3758, "close": 13.4732, "volume": 1782.22, "close_time": 1670165999999}, {"open_time": 1670166000000, "open": 13.4852, "high": 13.4872, "low": 13.4672, "close": 13.4872, "volume": 383.49, "close_time": 1670169599999}, {"open_time": 1670169600000, "open": 13.5084, "high": 13.5428, "low": 13.4872, "close": 13.4872, "volume": 465.16, "close_time": 1670173199999}, {"open_time": 1670173200000, "open": 13.476, "high": 13.5021, "low": 13.4567, "close": 13.5021, "volume": 309.69, "close_time": 1670176799999}, {"open_time": 1670176800000, "open": 13.5216, "high": 13.565, "low": 13.5055, "close": 13.5342, "volume": 1954.53, "close_time": 1670180399999}, {"open_time": 1670180400000, "open": 13.5334, "high": 13.5527, "low": 13.5194, "close": 13.5429, "volume": 1234.18, "close_time": 1670183999999}, {"open_time": 1670184000000, "open": 13.5402, "high": 13.7391, "low": 13.5395, "close": 13.6794, "volume": 1506.12, "close_time": 1670187599999}, {"open_time": 1670187600000, "open": 13.6689, "high": 13.6689, "low": 13.6029, "close": 13.6029, "volume": 877.57, "close_time": 1670191199999}, {"open_time": 1670191200000, "open": 13.6127, "high": 13.644, "low": 13.6127, "close": 13.6323, "volume": 159.75, "close_time": 1670194799999}, {"open_time": 1670194800000, "open": 13.658, "high": 13.745, "low": 13.6296, "close": 13.7115, "volume": 1045.7, "close_time": 1670198399999}, {"open_time": 1670198400000, "open": 13.7079, "high": 14.0996, "low": 13.6736, "close": 13.9231, "volume": 3786.94, "close_time": 1670201999999}, {"open_time": 1670202000000, "open": 13.9341, "high": 14.0871, "low": 13.9341, "close": 14.042, "volume": 1491.06, "close_time": 1670205599999}, {"open_time": 1670205600000, "open": 14.0613, "high": 14.1646, "low": 14.0613, "close": 14.1291, "volume": 2324.01, "close_time": 1670209199999}, {"open_time": 1670209200000, "open": 14.1274, "high": 14.1433, "low": 13.9052, "close": 13.9102, "volume": 2797.1, "close_time": 1670212799999}, {"open_time": 1670212800000, "open": 13.9148, "high": 13.9897, "low": 13.882, "close": 13.9716, "volume": 2015.87, "close_time": 1670216399999}, {"open_time": 1670216400000, "open": 13.9977, "high": 14.0251, "low": 13.9517, "close": 14.0067, "volume": 1251.46, "close_time": 1670219999999}, {"open_time": 1670220000000, "open": 14.01, "high": 14.0218, "low": 13.8902, "close": 13.8982, "volume": 1272.18, "close_time": 1670223599999}, {"open_time": 1670223600000, "open": 13.9059, "high": 13.964, "low": 13.848, "close": 13.95, "volume": 1493.2, "close_time": 1670227199999}, {"open_time": 1670227200000, "open": 13.9634, "high": 14.0878, "low": 13.939, "close": 14.0306, "volume": 2285.16, "close_time": 1670230799999}, {"open_time": 1670230800000, "open": 14.0154, "high": 14.0496, "low": 13.9878, "close": 14.0221, "volume": 1302.64, "close_time": 1670234399999}, {"open_time": 1670234400000, "open": 14.0027, "high": 14.0695, "low": 14.0027, "close": 14.0626, "volume": 433.36, "close_time": 1670237999999}, {"open_time": 1670238000000, "open": 14.0548, "high": 14.0583, "low": 13.984, "close": 13.9925, "volume": 993.33, "close_time": 1670241599999}, {"open_time": 1670241600000, "open": 13.9881, "high": 14.0007, "low": 13.9258, "close": 13.9258, "volume": 2799.81, "close_time": 1670245199999}, {"open_time": 1670245200000, "open": 13.9165, "high": 13.9552, "low": 13.9051, "close": 13.9103, "volume": 384.76, "close_time": 1670248799999}, {"open_time": 1670248800000, "open": 13.8833, "high": 13.9342, "low": 13.854, "close": 13.9167, "volume": 1048.32, "close_time": 1670252399999}, {"open_time": 1670252400000, "open": 13.9079, "high": 13.9079, "low": 13.6585, "close": 13.7399, "volume": 4429.97, "close_time": 1670255999999}, {"open_time": 1670256000000, "open": 13.7577, "high": 13.8023, "low": 13.6919, "close": 13.7596, "volume": 3220.18, "close_time": 1670259599999}, {"open_time": 1670259600000, "open": 13.758, "high": 14.0094, "low": 13.7568, "close": 13.915, "volume": 5999.93, "close_time": 1670263199999}, {"open_time": 1670263200000, "open": 13.9164, "high": 13.9526, "low": 13.8724, "close": 13.879, "volume": 2696.1, "close_time": 1670266799999}, {"open_time": 1670266800000, "open": 13.8819, "high": 13.8848, "low": 13.5956, "close": 13.6756, "volume": 5062.34, "close_time": 1670270399999}, {"open_time": 1670270400000, "open": 13.6624, "high": 13.7293, "low": 13.6619, "close": 13.7293, "volume": 1499.99, "close_time": 1670273999999}, {"open_time": 1670274000000, "open": 13.7391, "high": 13.99, "low": 13.7391, "close": 13.9872, "volume": 796.25, "close_time": 1670277599999}, {"open_time": 1670277600000, "open": 13.987, "high": 13.987, "low": 13.7727, "close": 13.8568, "volume": 666.65, "close_time": 1670281199999}, {"open_time": 1670281200000, "open": 13.8623, "high": 13.8847, "low": 13.7391, "close": 13.8291, "volume": 1093.32, "close_time": 1670284799999}, {"open_time": 1670284800000, "open": 13.8154, "high": 13.9372, "low": 13.8154, "close": 13.9255, "volume": 1201.77, "close_time": 1670288399999}, {"open_time": 1670288400000, "open": 13.9348, "high": 14.0881, "low": 13.9249, "close": 14.0752, "volume": 2085.62, "close_time": 1670291999999}, {"open_time": 1670292000000, "open": 14.0718, "high": 14.1158, "low": 13.9759, "close": 14.0208, "volume": 2726.84, "close_time": 1670295599999}, {"open_time": 1670295600000, "open": 14.0276, "high": 14.3002, "low": 14.0099, "close": 14.1727, "volume": 9096.69, "close_time": 1670299199999}, {"open_time": 1670299200000, "open": 14.1814, "high": 14.3839, "low": 14.117, "close": 14.1378, "volume": 4560.57, "close_time": 1670302799999}, {"open_time": 1670302800000, "open": 14.1318, "high": 14.1411, "low": 14.029, "close": 14.0443, "volume": 2031.03, "close_time": 1670306399999}, {"open_time": 1670306400000, "open": 14.0364, "high": 14.127, "low": 14.0248, "close": 14.0893, "volume": 1603.63, "close_time": 1670309999999}, {"open_time": 1670310000000, "open": 14.0938, "high": 14.1843, "low": 14.0745, "close": 14.1519, "volume": 1891.74, "close_time": 1670313599999}, {"open_time": 1670313600000, "open": 14.1517, "high": 14.1823, "low": 14.0776, "close": 14.1457, "volume": 1221.92, "close_time": 1670317199999}, {"open_time": 1670317200000, "open": 14.1349, "high": 14.1442, "low": 13.9934, "close": 14.0189, "volume": 707.04, "close_time": 1670320799999}, {"open_time": 1670320800000, "open": 14.0149, "high": 14.0457, "low": 13.9638, "close": 13.9932, "volume": 820.16, "close_time": 1670324399999}, {"open_time": 1670324400000, "open": 13.9867, "high": 14.0077, "low": 13.8965, "close": 14.0077, "volume": 2274.08, "close_time": 1670327999999}, {"open_time": 1670328000000, "open": 14.0077, "high": 14.0099, "low": 13.9233, "close": 13.9562, "volume": 1683.44, "close_time": 1670331599999}, {"open_time": 1670331600000, "open": 13.9391, "high": 14.0932, "low": 13.9391, "close": 14.072, "volume": 3033.93, "close_time": 1670335199999}, {"open_time": 1670335200000, "open": 14.0759, "high": 14.1138, "low": 13.9742, "close": 13.9845, "volume": 1818.56, "close_time": 1670338799999}, {"open_time": 1670338800000, "open": 13.9762, "high": 14.0212, "low": 13.9089, "close": 13.9823, "volume": 1735.29, "close_time": 1670342399999}, {"open_time": 1670342400000, "open": 13.9921, "high": 14.0722, "low": 13.9912, "close": 14.0563, "volume": 1867.62, "close_time": 1670345999999}, {"open_time": 1670346000000, "open": 14.0672, "high": 14.0938, "low": 13.9894, "close": 14.0741, "volume": 2248.6, "close_time": 1670349599999}, {"open_time": 1670349600000, "open": 14.0588, "high": 14.0849, "low": 13.9387, "close": 14.0216, "volume": 2730.95, "close_time": 1670353199999}, {"open_time": 1670353200000, "open": 14.0144, "high": 14.0437, "low": 13.9422, "close": 14.0224, "volume": 1222.66, "close_time": 1670356799999}, {"open_time": 1670356800000, "open": 14.0498, "high": 14.0979, "low": 14.0295, "close": 14.0882, "volume": 2433.13, "close_time": 1670360399999}, {"open_time": 1670360400000, "open": 14.106, "high": 14.1403, "low": 14.0772, "close": 14.1005, "volume": 3046.66, "close_time": 1670363999999}, {"open_time": 1670364000000, "open": 14.1008, "high": 14.1415, "low": 14.0948, "close": 14.0987, "volume": 529.84, "close_time": 1670367599999}, {"open_time": 1670367600000, "open": 14.1156, "high": 14.3068, "low": 14.1156, "close": 14.2894, "volume": 3203.89, "close_time": 1670371199999}, {"open_time": 1670371200000, "open": 14.3187, "high": 14.3266, "low": 14.1887, "close": 14.1887, "volume": 967.08, "close_time": 1670374799999}, {"open_time": 1670374800000, "open": 14.193, "high": 14.193, "low": 14.1338, "close": 14.1444, "volume": 1079.53, "close_time": 1670378399999}, {"open_time": 1670378400000, "open": 14.1343, "high": 14.151, "low": 14.1028, "close": 14.1249, "volume": 442.88, "close_time": 1670381999999}, {"open_time": 1670382000000, "open": 14.1364, "high": 14.1364, "low": 14.0436, "close": 14.0436, "volume": 4118.82, "close_time": 1670385599999}, {"open_time": 1670385600000, "open": 14.0387, "high": 14.0738, "low": 14.0264, "close": 14.0721, "volume": 905.6, "close_time": 1670389199999}, {"open_time": 1670389200000, "open": 14.0545, "high": 14.0548, "low": 13.972, "close": 13.986, "volume": 637.31, "close_time": 1670392799999}, {"open_time": 1670392800000, "open": 13.9719, "high": 13.9898, "low": 13.8504, "close": 13.8627, "volume": 1492.75, "close_time": 1670396399999}, {"open_time": 1670396400000, "open": 13.8603, "high": 13.8864, "low": 13.582, "close": 13.6254, "volume": 5098.02, "close_time": 1670399999999}, {"open_time": 1670400000000, "open": 13.6041, "high": 13.6041, "low": 13.4165, "close": 13.5667, "volume": 3620.13, "close_time": 1670403599999}, {"open_time": 1670403600000, "open": 13.5571, "high": 13.6546, "low": 13.5515, "close": 13.6539, "volume": 1751.96, "close_time": 1670407199999}, {"open_time": 1670407200000, "open": 13.6461, "high": 13.6924, "low": 13.5755, "close": 13.67, "volume": 1850.98, "close_time": 1670410799999}, {"open_time": 1670410800000, "open": 13.6707, "high": 13.7197, "low": 13.6057, "close": 13.6057, "volume": 2660.11, "close_time": 1670414399999}, {"open_time": 1670414400000, "open": 13.6063, "high": 13.6533, "low": 13.5921, "close": 13.6174, "volume": 1818.01, "close_time": 1670417999999}, {"open_time": 1670418000000, "open": 13.6198, "high": 13.7301, "low": 13.6198, "close": 13.6806, "volume": 1539.75, "close_time": 1670421599999}, {"open_time": 1670421600000, "open": 13.6772, "high": 13.7222, "low": 13.631, "close": 13.659, "volume": 1458.37, "close_time": 1670425199999}, {"open_time": 1670425200000, "open": 13.6546, "high": 13.692, "low": 13.6276, "close": 13.6797, "volume": 1062.63, "close_time": 1670428799999}, {"open_time": 1670428800000, "open": 13.6874, "high": 13.7367, "low": 13.6118, "close": 13.6324, "volume": 1566.92, "close_time": 1670432399999}, {"open_time": 1670432400000, "open": 13.6401, "high": 13.6493, "low": 13.6079, "close": 13.6137, "volume": 515.8, "close_time": 1670435999999}, {"open_time": 1670436000000, "open": 13.5884, "high": 13.6369, "low": 13.5559, "close": 13.5606, "volume": 1126.92, "close_time": 1670439599999}, {"open_time": 1670439600000, "open": 13.5559, "high": 13.5916, "low": 13.5318, "close": 13.57, "volume": 1421.92, "close_time": 1670443199999}, {"open_time": 1670443200000, "open": 13.57, "high": 13.6108, "low": 13.5073, "close": 13.578, "volume": 908.38, "close_time": 1670446799999}, {"open_time": 1670446800000, "open": 13.5878, "high": 13.5878, "low": 13.5087, "close": 13.5317, "volume": 10963.59, "close_time": 1670450399999}, {"open_time": 1670450400000, "open": 13.5193, "high": 13.5403, "low": 13.4766, "close": 13.5403, "volume": 3655.55, "close_time": 1670453999999}, {"open_time": 1670454000000, "open": 13.5693, "high": 13.5834, "low": 13.4852, "close": 13.4852, "volume": 2379.6, "close_time": 1670457599999}, {"open_time": 1670457600000, "open": 13.4624, "high": 13.5239, "low": 13.361, "close": 13.3894, "volume": 2344.27, "close_time": 1670461199999}, {"open_time": 1670461200000, "open": 13.3735, "high": 13.4491, "low": 13.3464, "close": 13.4113, "volume": 5094.1, "close_time": 1670464799999}, {"open_time": 1670464800000, "open": 13.4052, "high": 13.4934, "low": 13.362, "close": 13.4582, "volume": 750.23, "close_time": 1670468399999}, {"open_time": 1670468400000, "open": 13.4476, "high": 13.497, "low": 13.4476, "close": 13.4532, "volume": 325.2, "close_time": 1670471999999}, {"open_time": 1670472000000, "open": 13.4564, "high": 13.4574, "low": 13.3859, "close": 13.3859, "volume": 585.38, "close_time": 1670475599999}, {"open_time": 1670475600000, "open": 13.4083, "high": 13.4086, "low": 13.3186, "close": 13.3387, "volume": 1561.65, "close_time": 1670479199999}, {"open_time": 1670479200000, "open": 13.344, "high": 13.3531, "low": 13.2773, "close": 13.3353, "volume": 371.41, "close_time": 1670482799999}, {"open_time": 1670482800000, "open": 13.362, "high": 13.5384, "low": 13.362, "close": 13.4962, "volume": 4323.44, "close_time": 1670486399999}, {"open_time": 1670486400000, "open": 13.524, "high": 13.5735, "low": 13.4973, "close": 13.518, "volume": 1556.2, "close_time": 1670489999999}, {"open_time": 1670490000000, "open": 13.5008, "high": 13.5172, "low": 13.442, "close": 13.4501, "volume": 1243.75, "close_time": 1670493599999}, {"open_time": 1670493600000, "open": 13.4551, "high": 13.5051, "low": 13.4551, "close": 13.48, "volume": 71.37, "close_time": 1670497199999}, {"open_time": 1670497200000, "open": 13.4732, "high": 13.5322, "low": 13.3819, "close": 13.5322, "volume": 2442.83, "close_time": 1670500799999}, {"open_time": 1670500800000, "open": 13.4914, "high": 13.5313, "low": 13.4744, "close": 13.4956, "volume": 978.21, "close_time": 1670504399999}, {"open_time": 1670504400000, "open": 13.4944, "high": 13.5333, "low": 13.4436, "close": 13.5331, "volume": 1463.99, "close_time": 1670507999999}, {"open_time": 1670508000000, "open": 13.5383, "high": 13.5788, "low": 13.461, "close": 13.5561, "volume": 1661.54, "close_time": 1670511599999}, {"open_time": 1670511600000, "open": 13.5813, "high": 13.618, "low": 13.5396, "close": 13.5662, "volume": 1808.83, "close_time": 1670515199999}, {"open_time": 1670515200000, "open": 13.5974, "high": 13.5974, "low": 13.5556, "close": 13.5748, "volume": 487.28, "close_time": 1670518799999}, {"open_time": 1670518800000, "open": 13.5869, "high": 13.5896, "low": 13.5549, "close": 13.5722, "volume": 683.54, "close_time": 1670522399999}, {"open_time": 1670522400000, "open": 13.58, "high": 13.7572, "low": 13.5612, "close": 13.7364, "volume": 5053.79, "close_time": 1670525999999}, {"open_time": 1670526000000, "open": 13.75, "high": 13.75, "low": 13.7003, "close": 13.7352, "volume": 951.45, "close_time": 1670529599999}, {"open_time": 1670529600000, "open": 13.7566, "high": 13.7568, "low": 13.6826, "close": 13.6905, "volume": 2560.05, "close_time": 1670533199999}, {"open_time": 1670533200000, "open": 13.6952, "high": 13.6952, "low": 13.6322, "close": 13.6351, "volume": 1154.44, "close_time": 1670536799999}, {"open_time": 1670536800000, "open": 13.651, "high": 13.6914, "low": 13.6367, "close": 13.6703, "volume": 688.04, "close_time": 1670540399999}, {"open_time": 1670540400000, "open": 13.6519, "high": 13.7031, "low": 13.6519, "close": 13.6907, "volume": 864.71, "close_time": 1670543999999}, {"open_time": 1670544000000, "open": 13.7114, "high": 13.728, "low": 13.6268, "close": 13.6811, "volume": 386.51, "close_time": 1670547599999}, {"open_time": 1670547600000, "open": 13.674, "high": 13.7417, "low": 13.674, "close": 13.687, "volume": 719.84, "close_time": 1670551199999}, {"open_time": 1670551200000, "open": 13.6858, "high": 13.6897, "low": 13.654, "close": 13.6864, "volume": 576.65, "close_time": 1670554799999}, {"open_time": 1670554800000, "open": 13.6781, "high": 13.7848, "low": 13.6768, "close": 13.739, "volume": 1532.86, "close_time": 1670558399999}, {"open_time": 1670558400000, "open": 13.7452, "high": 13.7472, "low": 13.6911, "close": 13.6911, "volume": 755.84, "close_time": 1670561999999}, {"open_time": 1670562000000, "open": 13.6916, "high": 13.7005, "low": 13.6604, "close": 13.6604, "volume": 794.17, "close_time": 1670565599999}, {"open_time": 1670565600000, "open": 13.654, "high": 13.7018, "low": 13.6528, "close": 13.6796, "volume": 842.95, "close_time": 1670569199999}, {"open_time": 1670569200000, "open": 13.6902, "high": 13.7252, "low": 13.6901, "close": 13.704, "volume": 476.69, "close_time": 1670572799999}, {"open_time": 1670572800000, "open": 13.6923, "high": 13.694, "low": 13.6544, "close": 13.6723, "volume": 460.72, "close_time": 1670576399999}, {"open_time": 1670576400000, "open": 13.6851, "high": 14.015, "low": 13.6851, "close": 13.9237, "volume": 6163.85, "close_time": 1670579999999}, {"open_time": 1670580000000, "open": 13.9218, "high": 14.0091, "low": 13.8546, "close": 13.8828, "volume": 1472.76, "close_time": 1670583599999}, {"open_time": 1670583600000, "open": 13.8708, "high": 13.9006, "low": 13.8326, "close": 13.9006, "volume": 1964.95, "close_time": 1670587199999}, {"open_time": 1670587200000, "open": 13.8685, "high": 13.9174, "low": 13.8248, "close": 13.8819, "volume": 2706.17, "close_time": 1670590799999}, {"open_time": 1670590800000, "open": 13.8732, "high": 13.8874, "low": 13.6916, "close": 13.7968, "volume": 1970.21, "close_time": 1670594399999}, {"open_time": 1670594400000, "open": 13.7901, "high": 13.8099, "low": 13.6977, "close": 13.7668, "volume": 2591.05, "close_time": 1670597999999}, {"open_time": 1670598000000, "open": 13.7851, "high": 13.8785, "low": 13.7489, "close": 13.8626, "volume": 3175.83, "close_time": 1670601599999}, {"open_time": 1670601600000, "open": 13.8666, "high": 13.881, "low": 13.7534, "close": 13.7542, "volume": 5280.88, "close_time": 1670605199999}, {"open_time": 1670605200000, "open": 13.7396, "high": 13.7586, "low": 13.6346, "close": 13.6545, "volume": 2477.57, "close_time": 1670608799999}, {"open_time": 1670608800000, "open": 13.6322, "high": 13.6516, "low": 13.5649, "close": 13.6315, "volume": 2870.67, "close_time": 1670612399999}, {"open_time": 1670612400000, "open": 13.6073, "high": 13.6336, "low": 13.5885, "close": 13.6112, "volume": 632.77, "close_time": 1670615999999}, {"open_time": 1670616000000, "open": 13.6043, "high": 13.6182, "low": 13.5462, "close": 13.5549, "volume": 519.32, "close_time": 1670619599999}, {"open_time": 1670619600000, "open": 13.5503, "high": 13.589, "low": 13.5187, "close": 13.5467, "volume": 2182.6, "close_time": 1670623199999}, {"open_time": 1670623200000, "open": 13.53, "high": 13.5514, "low": 13.5237, "close": 13.5271, "volume": 506.63, "close_time": 1670626799999}, {"open_time": 1670626800000, "open": 13.5573, "high": 13.6074, "low": 13.5549, "close": 13.6074, "volume": 104.27, "close_time": 1670630399999}, {"open_time": 1670630400000, "open": 13.5615, "high": 13.618, "low": 13.5532, "close": 13.6034, "volume": 134.03, "close_time": 1670633999999}, {"open_time": 1670634000000, "open": 13.6252, "high": 13.654, "low": 13.6246, "close": 13.6247, "volume": 92.66, "close_time": 1670637599999}, {"open_time": 1670637600000, "open": 13.6336, "high": 13.6354, "low": 13.6039, "close": 13.6145, "volume": 149.53, "close_time": 1670641199999}, {"open_time": 1670641200000, "open": 13.6038, "high": 13.6209, "low": 13.5995, "close": 13.6209, "volume": 50.48, "close_time": 1670644799999}, {"open_time": 1670644800000, "open": 13.6274, "high": 13.7391, "low": 13.6274, "close": 13.6825, "volume": 3819.46, "close_time": 1670648399999}, {"open_time": 1670648400000, "open": 13.6862, "high": 13.6978, "low": 13.6466, "close": 13.6466, "volume": 252.96, "close_time": 1670651999999}, {"open_time": 1670652000000, "open": 13.6331, "high": 13.6587, "low": 13.631, "close": 13.6479, "volume": 628.22, "close_time": 1670655599999}, {"open_time": 1670655600000, "open": 13.6481, "high": 13.6481, "low": 13.6439, "close": 13.6439, "volume": 128.23, "close_time": 1670659199999}, {"open_time": 1670659200000, "open": 13.6162, "high": 13.6359, "low": 13.6087, "close": 13.6087, "volume": 399.82, "close_time": 1670662799999}, {"open_time": 1670662800000, "open": 13.5778, "high": 13.5931, "low": 13.5699, "close": 13.5931, "volume": 164.86, "close_time": 1670666399999}, {"open_time": 1670666400000, "open": 13.5973, "high": 13.6045, "low": 13.5973, "close": 13.6045, "volume": 23.2, "close_time": 1670669999999}, {"open_time": 1670670000000, "open": 13.6028, "high": 13.6028, "low": 13.5693, "close": 13.5693, "volume": 28.0, "close_time": 1670673599999}, {"open_time": 1670673600000, "open": 13.5673, "high": 13.5673, "low": 13.5673, "close": 13.5673, "volume": 36.85, "close_time": 1670677199999}, {"open_time": 1670677200000, "open": 13.5855, "high": 13.5855, "low": 13.5779, "close": 13.578, "volume": 86.72, "close_time": 1670680799999}, {"open_time": 1670680800000, "open": 13.5842, "high": 13.6288, "low": 13.5842, "close": 13.6117, "volume": 488.62, "close_time": 1670684399999}, {"open_time": 1670684400000, "open": 13.5985, "high": 13.6609, "low": 13.5969, "close": 13.6559, "volume": 327.67, "close_time": 1670687999999}, {"open_time": 1670688000000, "open": 13.6681, "high": 13.7002, "low": 13.6405, "close": 13.6532, "volume": 1111.67, "close_time": 1670691599999}, {"open_time": 1670691600000, "open": 13.655, "high": 13.6651, "low": 13.6176, "close": 13.6176, "volume": 218.1, "close_time": 1670695199999}, {"open_time": 1670695200000, "open": 13.6246, "high": 13.6556, "low": 13.6225, "close": 13.6556, "volume": 353.76, "close_time": 1670698799999}, {"open_time": 1670698800000, "open": 13.6804, "high": 13.6804, "low": 13.6433, "close": 13.6498, "volume": 233.7, "close_time": 1670702399999}, {"open_time": 1670702400000, "open": 13.6582, "high": 13.6707, "low": 13.6479, "close": 13.6707, "volume": 156.86, "close_time": 1670705999999}, {"open_time": 1670706000000, "open": 13.6875, "high": 13.69, "low": 13.6218, "close": 13.6218, "volume": 725.46, "close_time": 1670709599999}, {"open_time": 1670709600000, "open": 13.6022, "high": 13.6299, "low": 13.5857, "close": 13.5857, "volume": 3051.21, "close_time": 1670713199999}, {"open_time": 1670713200000, "open": 13.5919, "high": 13.5963, "low": 13.557, "close": 13.5648, "volume": 1017.73, "close_time": 1670716799999}, {"open_time": 1670716800000, "open": 13.5463, "high": 13.5795, "low": 13.5375, "close": 13.5749, "volume": 321.83, "close_time": 1670720399999}, {"open_time": 1670720400000, "open": 13.591, "high": 13.616, "low": 13.591, "close": 13.6018, "volume": 237.65, "close_time": 1670723999999}, {"open_time": 1670724000000, "open": 13.6219, "high": 13.6373, "low": 13.6213, "close": 13.6373, "volume": 142.23, "close_time": 1670727599999}, {"open_time": 1670727600000, "open": 13.6162, "high": 13.6442, "low": 13.6162, "close": 13.6442, "volume": 93.83, "close_time": 1670731199999}, {"open_time": 1670731200000, "open": 13.6456, "high": 13.654, "low": 13.6345, "close": 13.6345, "volume": 107.23, "close_time": 1670734799999}, {"open_time": 1670734800000, "open": 13.6251, "high": 13.6625, "low": 13.6251, "close": 13.6518, "volume": 144.94, "close_time": 1670738399999}, {"open_time": 1670738400000, "open": 13.671, "high": 13.671, "low": 13.6323, "close": 13.6323, "volume": 122.06, "close_time": 1670741999999}, {"open_time": 1670742000000, "open": 13.6263, "high": 13.6495, "low": 13.6223, "close": 13.6495, "volume": 105.87, "close_time": 1670745599999}, {"open_time": 1670745600000, "open": 13.6343, "high": 13.6343, "low": 13.6226, "close": 13.6322, "volume": 323.62, "close_time": 1670749199999}, {"open_time": 1670749200000, "open": 13.6348, "high": 13.6348, "low": 13.624, "close": 13.624, "volume": 23.67, "close_time": 1670752799999}, {"open_time": 1670752800000, "open": 13.627, "high": 13.6349, "low": 13.6269, "close": 13.6349, "volume": 63.62, "close_time": 1670756399999}, {"open_time": 1670756400000, "open": 13.6319, "high": 13.6319, "low": 13.628, "close": 13.628, "volume": 67.17, "close_time": 1670759999999}, {"open_time": 1670760000000, "open": 13.6369, "high": 13.7025, "low": 13.6369, "close": 13.6632, "volume": 1147.78, "close_time": 1670763599999}, {"open_time": 1670763600000, "open": 13.6582, "high": 13.6613, "low": 13.6291, "close": 13.6343, "volume": 199.34, "close_time": 1670767199999}, {"open_time": 1670767200000, "open": 13.6385, "high": 13.6385, "low": 13.6185, "close": 13.6324, "volume": 466.03, "close_time": 1670770799999}, {"open_time": 1670770800000, "open": 13.6263, "high": 13.751, "low": 13.6263, "close": 13.6556, "volume": 1607.97, "close_time": 1670774399999}, {"open_time": 1670774400000, "open": 13.6697, "high": 13.6874, "low": 13.654, "close": 13.6873, "volume": 69.67, "close_time": 1670777999999}, {"open_time": 1670778000000, "open": 13.7108, "high": 13.748, "low": 13.7101, "close": 13.7172, "volume": 290.56, "close_time": 1670781599999}, {"open_time": 1670781600000, "open": 13.7111, "high": 13.7592, "low": 13.7111, "close": 13.7558, "volume": 327.86, "close_time": 1670785199999}, {"open_time": 1670785200000, "open": 13.7724, "high": 13.789, "low": 13.6918, "close": 13.7339, "volume": 573.26, "close_time": 1670788799999}, {"open_time": 1670788800000, "open": 13.6771, "high": 13.6771, "low": 13.6244, "close": 13.6444, "volume": 596.64, "close_time": 1670792399999}, {"open_time": 1670792400000, "open": 13.6466, "high": 13.6495, "low": 13.6235, "close": 13.6235, "volume": 375.73, "close_time": 1670795999999}, {"open_time": 1670796000000, "open": 13.6218, "high": 13.6218, "low": 13.438, "close": 13.4831, "volume": 3144.35, "close_time": 1670799599999}, {"open_time": 1670799600000, "open": 13.4426, "high": 13.5131, "low": 13.3853, "close": 13.4202, "volume": 1521.82, "close_time": 1670803199999}, {"open_time": 1670803200000, "open": 13.4192, "high": 13.4852, "low": 13.3836, "close": 13.3921, "volume": 2236.59, "close_time": 1670806799999}, {"open_time": 1670806800000, "open": 13.4079, "high": 13.4174, "low": 13.391, "close": 13.4015, "volume": 371.87, "close_time": 1670810399999}, {"open_time": 1670810400000, "open": 13.4015, "high": 13.4015, "low": 12.8199, "close": 12.9314, "volume": 7217.82, "close_time": 1670813999999}, {"open_time": 1670814000000, "open": 12.9303, "high": 13.0591, "low": 12.9027, "close": 12.9456, "volume": 1771.29, "close_time": 1670817599999}, {"open_time": 1670817600000, "open": 12.9415, "high": 13.0248, "low": 12.9375, "close": 13.0029, "volume": 384.8, "close_time": 1670821199999}, {"open_time": 1670821200000, "open": 12.9798, "high": 13.0171, "low": 12.9687, "close": 13.0124, "volume": 2016.6, "close_time": 1670824799999}, {"open_time": 1670824800000, "open": 13.0135, "high": 13.0135, "low": 12.9786, "close": 12.9799, "volume": 546.01, "close_time": 1670828399999}, {"open_time": 1670828400000, "open": 13.0122, "high": 13.0122, "low": 12.9894, "close": 12.9894, "volume": 85.76, "close_time": 1670831999999}, {"open_time": 1670832000000, "open": 12.9735, "high": 13.0714, "low": 12.9735, "close": 13.0714, "volume": 541.1, "close_time": 1670835599999}, {"open_time": 1670835600000, "open": 13.0795, "high": 13.2304, "low": 13.0795, "close": 13.2033, "volume": 3481.47, "close_time": 1670839199999}, {"open_time": 1670839200000, "open": 13.1742, "high": 13.1991, "low": 13.1742, "close": 13.1991, "volume": 14.22, "close_time": 1670842799999}, {"open_time": 1670842800000, "open": 13.2002, "high": 13.2002, "low": 13.1538, "close": 13.1633, "volume": 222.68, "close_time": 1670846399999}, {"open_time": 1670846400000, "open": 13.153, "high": 13.153, "low": 13.0341, "close": 13.0556, "volume": 636.35, "close_time": 1670849999999}, {"open_time": 1670850000000, "open": 13.0471, "high": 13.166, "low": 13.0471, "close": 13.1061, "volume": 1753.32, "close_time": 1670853599999}, {"open_time": 1670853600000, "open": 13.1185, "high": 13.1693, "low": 13.0736, "close": 13.1518, "volume": 2536.3, "close_time": 1670857199999}, {"open_time": 1670857200000, "open": 13.1596, "high": 13.1879, "low": 13.1059, "close": 13.1112, "volume": 1283.4, "close_time": 1670860799999}, {"open_time": 1670860800000, "open": 13.1144, "high": 13.148, "low": 13.1063, "close": 13.1296, "volume": 671.8, "close_time": 1670864399999}, {"open_time": 1670864400000, "open": 13.1319, "high": 13.2125, "low": 13.1042, "close": 13.1666, "volume": 2995.3, "close_time": 1670867999999}, {"open_time": 1670868000000, "open": 13.1683, "high": 13.2018, "low": 13.147, "close": 13.2016, "volume": 1173.56, "close_time": 1670871599999}, {"open_time": 1670871600000, "open": 13.2, "high": 13.2367, "low": 13.2, "close": 13.2252, "volume": 2485.97, "close_time": 1670875199999}, {"open_time": 1670875200000, "open": 13.2462, "high": 13.2713, "low": 13.2272, "close": 13.2713, "volume": 282.23, "close_time": 1670878799999}, {"open_time": 1670878800000, "open": 13.2945, "high": 13.3726, "low": 13.2945, "close": 13.3071, "volume": 719.23, "close_time": 1670882399999}, {"open_time": 1670882400000, "open": 13.3166, "high": 13.3294, "low": 13.2828, "close": 13.3061, "volume": 248.83, "close_time": 1670885999999}, {"open_time": 1670886000000, "open": 13.3062, "high": 13.3552, "low": 13.279, "close": 13.3122, "volume": 1610.52, "close_time": 1670889599999}, {"open_time": 1670889600000, "open": 13.3791, "high": 13.3936, "low": 13.2475, "close": 13.2475, "volume": 618.5, "close_time": 1670893199999}, {"open_time": 1670893200000, "open": 13.2487, "high": 13.2819, "low": 13.2094, "close": 13.2094, "volume": 127.23, "close_time": 1670896799999}, {"open_time": 1670896800000, "open": 13.2054, "high": 13.2054, "low": 13.126, "close": 13.1425, "volume": 280.38, "close_time": 1670900399999}, {"open_time": 1670900400000, "open": 13.1201, "high": 13.131, "low": 13.0749, "close": 13.0749, "volume": 481.59, "close_time": 1670903999999}, {"open_time": 1670904000000, "open": 13.0591, "high": 13.1346, "low": 12.9834, "close": 13.1346, "volume": 558.05, "close_time": 1670907599999}, {"open_time": 1670907600000, "open": 13.1105, "high": 13.1105, "low": 13.0709, "close": 13.1014, "volume": 280.45, "close_time": 1670911199999}, {"open_time": 1670911200000, "open": 13.0726, "high": 13.1576, "low": 13.0686, "close": 13.072, "volume": 141.25, "close_time": 1670914799999}, {"open_time": 1670914800000, "open": 13.0591, "high": 13.0591, "low": 12.8041, "close": 12.9396, "volume": 3865.04, "close_time": 1670918399999}, {"open_time": 1670918400000, "open": 12.9649, "high": 13.0217, "low": 12.9649, "close": 13.0217, "volume": 25.91, "close_time": 1670921999999}, {"open_time": 1670922000000, "open": 12.9959, "high": 13.171, "low": 12.9959, "close": 13.171, "volume": 243.55, "close_time": 1670925599999}, {"open_time": 1670925600000, "open": 13.1421, "high": 13.1909, "low": 13.1017, "close": 13.1658, "volume": 400.35, "close_time": 1670929199999}, {"open_time": 1670929200000, "open": 13.161, "high": 13.3449, "low": 13.1604, "close": 13.3449, "volume": 225.97, "close_time": 1670932799999}, {"open_time": 1670932800000, "open": 13.3547, "high": 13.3654, "low": 13.2127, "close": 13.2127, "volume": 163.46, "close_time": 1670936399999}, {"open_time": 1670936400000, "open": 13.2056, "high": 14.1495, "low": 13.2018, "close": 14.0399, "volume": 3142.94, "close_time": 1670939999999}, {"open_time": 1670940000000, "open": 14.0437, "high": 14.0688, "low": 13.8568, "close": 13.9038, "volume": 1852.51, "close_time": 1670943599999}, {"open_time": 1670943600000, "open": 13.9031, "high": 13.9156, "low": 13.6857, "close": 13.7256, "volume": 1149.32, "close_time": 1670947199999}, {"open_time": 1670947200000, "open": 13.7431, "high": 13.815, "low": 13.6999, "close": 13.7318, "volume": 462.39, "close_time": 1670950799999}, {"open_time": 1670950800000, "open": 13.7445, "high": 13.7544, "low": 13.5917, "close": 13.6087, "volume": 2808.59, "close_time": 1670954399999}, {"open_time": 1670954400000, "open": 13.6208, "high": 13.7519, "low": 13.6208, "close": 13.7242, "volume": 164.29, "close_time": 1670957999999}, {"open_time": 1670958000000, "open": 13.7427, "high": 13.8248, "low": 13.7427, "close": 13.7706, "volume": 130.46, "close_time": 1670961599999}, {"open_time": 1670961600000, "open": 13.7936, "high": 13.827, "low": 13.7706, "close": 13.8123, "volume": 244.71, "close_time": 1670965199999}, {"open_time": 1670965200000, "open": 13.7971, "high": 13.7971, "low": 13.724, "close": 13.7519, "volume": 622.15, "close_time": 1670968799999}, {"open_time": 1670968800000, "open": 13.7522, "high": 13.79, "low": 13.7522, "close": 13.79, "volume": 78.9, "close_time": 1670972399999}, {"open_time": 1670972400000, "open": 13.79, "high": 13.8936, "low": 13.79, "close": 13.8936, "volume": 160.76, "close_time": 1670975999999}, {"open_time": 1670976000000, "open": 13.9104, "high": 13.9532, "low": 13.8257, "close": 13.913, "volume": 682.78, "close_time": 1670979599999}, {"open_time": 1670979600000, "open": 13.913, "high": 13.9185, "low": 13.8776, "close": 13.889, "volume": 1134.05, "close_time": 1670983199999}, {"open_time": 1670983200000, "open": 13.8644, "high": 13.9268, "low": 13.8644, "close": 13.9268, "volume": 854.63, "close_time": 1670986799999}, {"open_time": 1670986800000, "open": 13.9326, "high": 13.9758, "low": 13.9168, "close": 13.9168, "volume": 31.98, "close_time": 1670990399999}, {"open_time": 1670990400000, "open": 13.988, "high": 14.0352, "low": 13.9291, "close": 13.9306, "volume": 226.33, "close_time": 1670993999999}, {"open_time": 1670994000000, "open": 13.911, "high": 13.911, "low": 13.8236, "close": 13.8392, "volume": 180.62, "close_time": 1670997599999}, {"open_time": 1670997600000, "open": 13.8689, "high": 13.911, "low": 13.8689, "close": 13.911, "volume": 22.24, "close_time": 1671001199999}, {"open_time": 1671001200000, "open": 13.8999, "high": 13.933, "low": 13.8941, "close": 13.9126, "volume": 222.75, "close_time": 1671004799999}, {"open_time": 1671004800000, "open": 13.9131, "high": 13.952, "low": 13.9131, "close": 13.9248, "volume": 81.66, "close_time": 1671008399999}, {"open_time": 1671008400000, "open": 13.952, "high": 13.9977, "low": 13.9139, "close": 13.9977, "volume": 32.81, "close_time": 1671011999999}, {"open_time": 1671012000000, "open": 13.9692, "high": 13.9879, "low": 13.963, "close": 13.9704, "volume": 25.42, "close_time": 1671015599999}, {"open_time": 1671015600000, "open": 13.943, "high": 13.9927, "low": 13.943, "close": 13.9927, "volume": 54.57, "close_time": 1671019199999}, {"open_time": 1671019200000, "open": 13.9951, "high": 14.1951, "low": 13.9651, "close": 14.1799, "volume": 330.38, "close_time": 1671022799999}, {"open_time": 1671022800000, "open": 14.199, "high": 14.2133, "low": 14.0554, "close": 14.0994, "volume": 3158.05, "close_time": 1671026399999}, {"open_time": 1671026400000, "open": 14.0916, "high": 14.2407, "low": 14.03, "close": 14.23, "volume": 2120.92, "close_time": 1671029999999}, {"open_time": 1671030000000, "open": 14.2161, "high": 14.5331, "low": 14.2161, "close": 14.4815, "volume": 5034.55, "close_time": 1671033599999}, {"open_time": 1671033600000, "open": 14.5169, "high": 14.8076, "low": 14.5169, "close": 14.6059, "volume": 16860.96, "close_time": 1671037199999}, {"open_time": 1671037200000, "open": 14.6463, "high": 14.736, "low": 14.5858, "close": 14.7009, "volume": 1872.78, "close_time": 1671040799999}, {"open_time": 1671040800000, "open": 14.7259, "high": 14.9502, "low": 14.5384, "close": 14.6569, "volume": 8985.93, "close_time": 1671044399999}, {"open_time": 1671044400000, "open": 14.6204, "high": 14.7704, "low": 14.1958, "close": 14.2985, "volume": 10103.45, "close_time": 1671047999999}, {"open_time": 1671048000000, "open": 14.275, "high": 14.4768, "low": 14.1958, "close": 14.345, "volume": 12437.24, "close_time": 1671051599999}, {"open_time": 1671051600000, "open": 14.3636, "high": 14.3729, "low": 14.317, "close": 14.317, "volume": 294.19, "close_time": 1671055199999}, {"open_time": 1671055200000, "open": 14.3211, "high": 14.3211, "low": 14.1876, "close": 14.1876, "volume": 606.43, "close_time": 1671058799999}, {"open_time": 1671058800000, "open": 14.1863, "high": 14.1863, "low": 14.0849, "close": 14.1323, "volume": 571.38, "close_time": 1671062399999}, {"open_time": 1671062400000, "open": 14.1332, "high": 14.234, "low": 14.1332, "close": 14.1385, "volume": 465.61, "close_time": 1671065999999}, {"open_time": 1671066000000, "open": 14.1385, "high": 14.2672, "low": 13.8833, "close": 13.9102, "volume": 1298.02, "close_time": 1671069599999}, {"open_time": 1671069600000, "open": 13.9977, "high": 14.1553, "low": 13.877, "close": 14.1229, "volume": 314.8, "close_time": 1671073199999}, {"open_time": 1671073200000, "open": 14.1574, "high": 14.5125, "low": 14.1347, "close": 14.3687, "volume": 2557.92, "close_time": 1671076799999}, {"open_time": 1671076800000, "open": 14.3792, "high": 14.3972, "low": 14.2664, "close": 14.3117, "volume": 655.24, "close_time": 1671080399999}, {"open_time": 1671080400000, "open": 14.3029, "high": 14.3108, "low": 14.24, "close": 14.2635, "volume": 325.3, "close_time": 1671083999999}, {"open_time": 1671084000000, "open": 14.2731, "high": 14.2731, "low": 14.1958, "close": 14.1958, "volume": 124.07, "close_time": 1671087599999}, {"open_time": 1671087600000, "open": 14.1813, "high": 14.1813, "low": 14.1664, "close": 14.1669, "volume": 10.1, "close_time": 1671091199999}, {"open_time": 1671091200000, "open": 14.1658, "high": 14.1658, "low": 14.0387, "close": 14.0387, "volume": 44.74, "close_time": 1671094799999}, {"open_time": 1671094800000, "open": 14.0298, "high": 14.1727, "low": 14.0298, "close": 14.1727, "volume": 79.84, "close_time": 1671098399999}, {"open_time": 1671098400000, "open": 14.1503, "high": 14.1503, "low": 14.046, "close": 14.046, "volume": 18.25, "close_time": 1671101999999}, {"open_time": 1671102000000, "open": 14.046, "high": 14.1386, "low": 14.046, "close": 14.0988, "volume": 197.45, "close_time": 1671105599999}, {"open_time": 1671105600000, "open": 14.0882, "high": 14.0882, "low": 14.0529, "close": 14.0698, "volume": 166.83, "close_time": 1671109199999}, {"open_time": 1671109200000, "open": 14.0387, "high": 14.0429, "low": 13.8995, "close": 14.0211, "volume": 1978.5, "close_time": 1671112799999}, {"open_time": 1671112800000, "open": 13.9809, "high": 14.0426, "low": 13.95, "close": 13.9611, "volume": 2692.07, "close_time": 1671116399999}, {"open_time": 1671116400000, "open": 13.9519, "high": 14.1451, "low": 13.95, "close": 13.9742, "volume": 2627.07, "close_time": 1671119999999}, {"open_time": 1671120000000, "open": 13.9854, "high": 14.0113, "low": 13.8718, "close": 13.8718, "volume": 1199.39, "close_time": 1671123599999}, {"open_time": 1671123600000, "open": 13.9244, "high": 13.987, "low": 13.9244, "close": 13.9385, "volume": 973.88, "close_time": 1671127199999}, {"open_time": 1671127200000, "open": 13.9421, "high": 14.0427, "low": 13.9209, "close": 14.0427, "volume": 449.4, "close_time": 1671130799999}, {"open_time": 1671130800000, "open": 14.0541, "high": 14.1242, "low": 14.0029, "close": 14.1092, "volume": 1174.01, "close_time": 1671134399999}, {"open_time": 1671134400000, "open": 14.1113, "high": 14.1926, "low": 14.0864, "close": 14.1285, "volume": 439.45, "close_time": 1671137999999}, {"open_time": 1671138000000, "open": 14.1629, "high": 14.1633, "low": 13.983, "close": 14.0615, "volume": 851.13, "close_time": 1671141599999}, {"open_time": 1671141600000, "open": 14.0346, "high": 14.0346, "low": 13.9482, "close": 14.0103, "volume": 302.19, "close_time": 1671145199999}, {"open_time": 1671145200000, "open": 14.0082, "high": 14.0328, "low": 13.9351, "close": 13.9351, "volume": 264.11, "close_time": 1671148799999}, {"open_time": 1671148800000, "open": 14.0336, "high": 14.1242, "low": 13.8995, "close": 14.1242, "volume": 496.27, "close_time": 1671152399999}, {"open_time": 1671152400000, "open": 14.1357, "high": 14.137, "low": 14.0815, "close": 14.0988, "volume": 331.03, "close_time": 1671155999999}, {"open_time": 1671156000000, "open": 14.1324, "high": 14.1446, "low": 14.0844, "close": 14.0844, "volume": 392.4, "close_time": 1671159599999}, {"open_time": 1671159600000, "open": 14.0767, "high": 14.0812, "low": 14.0261, "close": 14.0261, "volume": 195.92, "close_time": 1671163199999}, {"open_time": 1671163200000, "open": 14.0339, "high": 14.034, "low": 13.993, "close": 13.993, "volume": 128.36, "close_time": 1671166799999}, {"open_time": 1671166800000, "open": 13.9608, "high": 13.9847, "low": 13.9418, "close": 13.9837, "volume": 183.75, "close_time": 1671170399999}, {"open_time": 1671170400000, "open": 13.9571, "high": 13.9571, "low": 13.9063, "close": 13.957, "volume": 130.86, "close_time": 1671173999999}, {"open_time": 1671174000000, "open": 13.9977, "high": 14.1005, "low": 13.9977, "close": 14.1005, "volume": 193.83, "close_time": 1671177599999}, {"open_time": 1671177600000, "open": 14.1001, "high": 14.1005, "low": 13.709, "close": 13.7309, "volume": 330.52, "close_time": 1671181199999}, {"open_time": 1671181200000, "open": 13.7087, "high": 13.7087, "low": 13.38, "close": 13.4381, "volume": 2647.42, "close_time": 1671184799999}, {"open_time": 1671184800000, "open": 13.4497, "high": 13.4497, "low": 13.3798, "close": 13.4177, "volume": 55.82, "close_time": 1671188399999}, {"open_time": 1671188400000, "open": 13.4321, "high": 13.5057, "low": 13.4232, "close": 13.4732, "volume": 406.42, "close_time": 1671191999999}, {"open_time": 1671192000000, "open": 13.4962, "high": 13.4962, "low": 13.4119, "close": 13.4568, "volume": 322.69, "close_time": 1671195599999}, {"open_time": 1671195600000, "open": 13.4347, "high": 13.4347, "low": 13.25, "close": 13.25, "volume": 982.91, "close_time": 1671199199999}, {"open_time": 1671199200000, "open": 13.2679, "high": 13.3167, "low": 13.0441, "close": 13.2783, "volume": 3608.87, "close_time": 1671202799999}, {"open_time": 1671202800000, "open": 13.2261, "high": 13.2261, "low": 12.9966, "close": 13.0286, "volume": 1793.06, "close_time": 1671206399999}, {"open_time": 1671206400000, "open": 13.0078, "high": 13.0078, "low": 12.6617, "close": 12.8221, "volume": 5117.86, "close_time": 1671209999999}, {"open_time": 1671210000000, "open": 12.8284, "high": 13.0845, "low": 12.8248, "close": 12.8885, "volume": 1127.34, "close_time": 1671213599999}, {"open_time": 1671213600000, "open": 12.9091, "high": 12.9676, "low": 12.8687, "close": 12.9318, "volume": 2769.66, "close_time": 1671217199999}, {"open_time": 1671217200000, "open": 12.9174, "high": 13.0151, "low": 12.8854, "close": 13.003, "volume": 315.95, "close_time": 1671220799999}, {"open_time": 1671220800000, "open": 13.0139, "high": 13.1076, "low": 12.9934, "close": 13.0266, "volume": 236.53, "close_time": 1671224399999}, {"open_time": 1671224400000, "open": 13.0026, "high": 13.0026, "low": 12.8972, "close": 12.9123, "volume": 503.1, "close_time": 1671227999999}, {"open_time": 1671228000000, "open": 12.9167, "high": 12.9167, "low": 12.1714, "close": 12.4975, "volume": 4803.72, "close_time": 1671231599999}, {"open_time": 1671231600000, "open": 12.4358, "high": 12.4979, "low": 12.0401, "close": 12.2413, "volume": 6655.58, "close_time": 1671235199999}, {"open_time": 1671235200000, "open": 12.2564, "high": 12.3719, "low": 12.1846, "close": 12.3227, "volume": 399.71, "close_time": 1671238799999}, {"open_time": 1671238800000, "open": 12.2629, "high": 12.2629, "low": 12.1355, "close": 12.1355, "volume": 398.58, "close_time": 1671242399999}, {"open_time": 1671242400000, "open": 12.0973, "high": 12.197, "low": 12.0, "close": 12.197, "volume": 4790.78, "close_time": 1671245999999}, {"open_time": 1671246000000, "open": 12.2164, "high": 12.3038, "low": 12.199, "close": 12.2666, "volume": 606.38, "close_time": 1671249599999}, {"open_time": 1671249600000, "open": 12.2501, "high": 12.3487, "low": 12.2051, "close": 12.3487, "volume": 137.96, "close_time": 1671253199999}, {"open_time": 1671253200000, "open": 12.3199, "high": 12.3199, "low": 12.2629, "close": 12.266, "volume": 185.55, "close_time": 1671256799999}, {"open_time": 1671256800000, "open": 12.2154, "high": 12.5493, "low": 12.1906, "close": 12.3851, "volume": 1183.22, "close_time": 1671260399999}, {"open_time": 1671260400000, "open": 12.3671, "high": 12.449, "low": 12.3521, "close": 12.4148, "volume": 90.44, "close_time": 1671263999999}, {"open_time": 1671264000000, "open": 12.4148, "high": 12.4148, "low": 12.3423, "close": 12.3999, "volume": 199.95, "close_time": 1671267599999}, {"open_time": 1671267600000, "open": 12.3925, "high": 12.3925, "low": 12.3241, "close": 12.3358, "volume": 75.25, "close_time": 1671271199999}, {"open_time": 1671271200000, "open": 12.41, "high": 12.4775, "low": 12.3374, "close": 12.4775, "volume": 347.16, "close_time": 1671274799999}, {"open_time": 1671274800000, "open": 12.4412, "high": 12.4412, "low": 12.2728, "close": 12.3073, "volume": 262.81, "close_time": 1671278399999}, {"open_time": 1671278400000, "open": 12.3074, "high": 12.3145, "low": 12.2212, "close": 12.2328, "volume": 667.86, "close_time": 1671281999999}, {"open_time": 1671282000000, "open": 12.2478, "high": 12.2749, "low": 12.2326, "close": 12.2358, "volume": 155.2, "close_time": 1671285599999}, {"open_time": 1671285600000, "open": 12.2355, "high": 12.3565, "low": 12.2351, "close": 12.2911, "volume": 399.91, "close_time": 1671289199999}, {"open_time": 1671289200000, "open": 12.2748, "high": 12.3549, "low": 12.2629, "close": 12.3131, "volume": 248.72, "close_time": 1671292799999}, {"open_time": 1671292800000, "open": 12.2986, "high": 12.3098, "low": 12.2397, "close": 12.2397, "volume": 118.21, "close_time": 1671296399999}, {"open_time": 1671296400000, "open": 12.2574, "high": 12.2683, "low": 12.1651, "close": 12.2374, "volume": 1005.24, "close_time": 1671299999999}, {"open_time": 1671300000000, "open": 12.1808, "high": 12.3075, "low": 12.1806, "close": 12.3075, "volume": 147.72, "close_time": 1671303599999}, {"open_time": 1671303600000, "open": 12.2926, "high": 12.2926, "low": 12.2907, "close": 12.2907, "volume": 95.31, "close_time": 1671307199999}, {"open_time": 1671307200000, "open": 12.2609, "high": 12.3078, "low": 12.2468, "close": 12.2893, "volume": 151.02, "close_time": 1671310799999}, {"open_time": 1671310800000, "open": 12.2874, "high": 12.2874, "low": 12.2874, "close": 12.2874, "volume": 19.26, "close_time": 1671314399999}, {"open_time": 1671314400000, "open": 12.2568, "high": 12.4516, "low": 12.255, "close": 12.4516, "volume": 137.22, "close_time": 1671317999999}, {"open_time": 1671318000000, "open": 12.4313, "high": 12.5365, "low": 12.4313, "close": 12.484, "volume": 695.88, "close_time": 1671321599999}, {"open_time": 1671321600000, "open": 12.5101, "high": 12.5101, "low": 12.421, "close": 12.4475, "volume": 325.76, "close_time": 1671325199999}, {"open_time": 1671325200000, "open": 12.4336, "high": 12.4375, "low": 12.3856, "close": 12.41, "volume": 2410.01, "close_time": 1671328799999}, {"open_time": 1671328800000, "open": 12.3733, "high": 12.4453, "low": 12.3731, "close": 12.4423, "volume": 295.53, "close_time": 1671332399999}, {"open_time": 1671332400000, "open": 12.4599, "high": 12.4774, "low": 12.439, "close": 12.4774, "volume": 220.78, "close_time": 1671335999999}, {"open_time": 1671336000000, "open": 12.4888, "high": 12.5891, "low": 12.4888, "close": 12.5337, "volume": 397.16, "close_time": 1671339599999}, {"open_time": 1671339600000, "open": 12.5255, "high": 12.5255, "low": 12.4786, "close": 12.4786, "volume": 36.91, "close_time": 1671343199999}, {"open_time": 1671343200000, "open": 12.4473, "high": 12.5095, "low": 12.421, "close": 12.4211, "volume": 439.59, "close_time": 1671346799999}, {"open_time": 1671346800000, "open": 12.4374, "high": 12.4374, "low": 12.4369, "close": 12.4369, "volume": 35.4, "close_time": 1671350399999}, {"open_time": 1671350400000, "open": 12.444, "high": 12.4662, "low": 12.444, "close": 12.4501, "volume": 100.58, "close_time": 1671353999999}, {"open_time": 1671354000000, "open": 12.4453, "high": 12.4453, "low": 12.2799, "close": 12.2895, "volume": 535.62, "close_time": 1671357599999}, {"open_time": 1671357600000, "open": 12.2874, "high": 12.3746, "low": 12.2874, "close": 12.3746, "volume": 147.03, "close_time": 1671361199999}, {"open_time": 1671361200000, "open": 12.3724, "high": 12.3998, "low": 12.3647, "close": 12.3938, "volume": 390.21, "close_time": 1671364799999}, {"open_time": 1671364800000, "open": 12.4103, "high": 12.4452, "low": 12.4103, "close": 12.4291, "volume": 14.79, "close_time": 1671368399999}, {"open_time": 1671368400000, "open": 12.3773, "high": 12.3773, "low": 12.3773, "close": 12.3773, "volume": 13.64, "close_time": 1671371999999}, {"open_time": 1671372000000, "open": 12.3521, "high": 12.3745, "low": 12.3241, "close": 12.3241, "volume": 43.91, "close_time": 1671375599999}, {"open_time": 1671375600000, "open": 12.3148, "high": 12.3474, "low": 12.2956, "close": 12.2956, "volume": 160.15, "close_time": 1671379199999}, {"open_time": 1671379200000, "open": 12.2954, "high": 12.3559, "low": 12.294, "close": 12.3559, "volume": 45.0, "close_time": 1671382799999}, {"open_time": 1671382800000, "open": 12.3648, "high": 12.3857, "low": 12.3648, "close": 12.3654, "volume": 49.91, "close_time": 1671386399999}, {"open_time": 1671386400000, "open": 12.4103, "high": 12.5344, "low": 12.3462, "close": 12.4121, "volume": 261.45, "close_time": 1671389999999}, {"open_time": 1671390000000, "open": 12.4452, "high": 12.4522, "low": 12.3969, "close": 12.4439, "volume": 214.29, "close_time": 1671393599999}, {"open_time": 1671393600000, "open": 12.4722, "high": 12.4948, "low": 12.4508, "close": 12.4699, "volume": 142.56, "close_time": 1671397199999}, {"open_time": 1671397200000, "open": 12.4785, "high": 12.4786, "low": 12.3967, "close": 12.4212, "volume": 83.02, "close_time": 1671400799999}, {"open_time": 1671400800000, "open": 12.4338, "high": 12.5147, "low": 12.3787, "close": 12.4722, "volume": 254.63, "close_time": 1671404399999}, {"open_time": 1671404400000, "open": 12.5147, "high": 12.5846, "low": 12.3487, "close": 12.3487, "volume": 249.17, "close_time": 1671407999999}, {"open_time": 1671408000000, "open": 12.3728, "high": 12.5344, "low": 12.3717, "close": 12.4857, "volume": 180.23, "close_time": 1671411599999}, {"open_time": 1671411600000, "open": 12.5041, "high": 12.5878, "low": 12.4663, "close": 12.5685, "volume": 116.18, "close_time": 1671415199999}, {"open_time": 1671415200000, "open": 12.5361, "high": 12.5361, "low": 12.3856, "close": 12.3875, "volume": 28.28, "close_time": 1671418799999}, {"open_time": 1671418800000, "open": 12.4, "high": 12.4017, "low": 12.1919, "close": 12.2204, "volume": 3259.12, "close_time": 1671422399999}, {"open_time": 1671422400000, "open": 12.2739, "high": 12.3155, "low": 12.2739, "close": 12.315, "volume": 230.85, "close_time": 1671425999999}, {"open_time": 1671426000000, "open": 12.3052, "high": 12.3052, "low": 12.2563, "close": 12.2563, "volume": 69.32, "close_time": 1671429599999}, {"open_time": 1671429600000, "open": 12.2951, "high": 12.2951, "low": 12.2154, "close": 12.2154, "volume": 146.89, "close_time": 1671433199999}, {"open_time": 1671433200000, "open": 12.2753, "high": 12.2762, "low": 12.1874, "close": 12.1874, "volume": 49.65, "close_time": 1671436799999}, {"open_time": 1671436800000, "open": 12.2875, "high": 12.3075, "low": 12.2875, "close": 12.2961, "volume": 46.62, "close_time": 1671440399999}, {"open_time": 1671440400000, "open": 12.3028, "high": 12.304, "low": 12.2969, "close": 12.3027, "volume": 97.69, "close_time": 1671443999999}, {"open_time": 1671444000000, "open": 12.3487, "high": 12.3487, "low": 12.3487, "close": 12.3487, "volume": 2.53, "close_time": 1671447599999}, {"open_time": 1671447600000, "open": 12.3252, "high": 12.3253, "low": 12.2709, "close": 12.2786, "volume": 144.37, "close_time": 1671451199999}, {"open_time": 1671451200000, "open": 12.2629, "high": 12.302, "low": 12.2629, "close": 12.3017, "volume": 140.49, "close_time": 1671454799999}, {"open_time": 1671454800000, "open": 12.3053, "high": 12.3073, "low": 12.2224, "close": 12.2446, "volume": 563.99, "close_time": 1671458399999}, {"open_time": 1671458400000, "open": 12.2185, "high": 12.2733, "low": 12.1642, "close": 12.2162, "volume": 195.88, "close_time": 1671461999999}, {"open_time": 1671462000000, "open": 12.2756, "high": 12.3075, "low": 12.2021, "close": 12.2021, "volume": 66.26, "close_time": 1671465599999}, {"open_time": 1671465600000, "open": 12.1974, "high": 12.2226, "low": 12.0212, "close": 12.0834, "volume": 834.35, "close_time": 1671469199999}, {"open_time": 1671469200000, "open": 12.0502, "high": 12.1113, "low": 11.95, "close": 12.0559, "volume": 1829.77, "close_time": 1671472799999}, {"open_time": 1671472800000, "open": 12.0265, "high": 12.1334, "low": 11.9543, "close": 11.9677, "volume": 3455.92, "close_time": 1671476399999}, {"open_time": 1671476400000, "open": 11.9658, "high": 12.0453, "low": 11.9315, "close": 12.0362, "volume": 1095.92, "close_time": 1671479999999}, {"open_time": 1671480000000, "open": 12.0759, "high": 12.1228, "low": 12.0617, "close": 12.1227, "volume": 139.91, "close_time": 1671483599999}, {"open_time": 1671483600000, "open": 12.1372, "high": 12.1372, "low": 12.0317, "close": 12.0375, "volume": 140.85, "close_time": 1671487199999}, {"open_time": 1671487200000, "open": 12.0213, "high": 12.0437, "low": 11.6879, "close": 11.7709, "volume": 5339.54, "close_time": 1671490799999}, {"open_time": 1671490800000, "open": 11.8079, "high": 11.9793, "low": 11.8079, "close": 11.946, "volume": 533.28, "close_time": 1671494399999}, {"open_time": 1671494400000, "open": 11.9083, "high": 12.1269, "low": 11.8432, "close": 12.0804, "volume": 648.46, "close_time": 1671497999999}, {"open_time": 1671498000000, "open": 12.1117, "high": 12.2264, "low": 12.0404, "close": 12.129, "volume": 818.58, "close_time": 1671501599999}, {"open_time": 1671501600000, "open": 12.106, "high": 12.3139, "low": 12.092, "close": 12.2798, "volume": 415.83, "close_time": 1671505199999}, {"open_time": 1671505200000, "open": 12.2674, "high": 12.3174, "low": 12.1563, "close": 12.2035, "volume": 614.08, "close_time": 1671508799999}, {"open_time": 1671508800000, "open": 12.1982, "high": 12.44, "low": 12.1981, "close": 12.3617, "volume": 318.79, "close_time": 1671512399999}, {"open_time": 1671512400000, "open": 12.3726, "high": 12.3726, "low": 12.3112, "close": 12.331, "volume": 85.87, "close_time": 1671515999999}, {"open_time": 1671516000000, "open": 12.3355, "high": 12.3586, "low": 12.3038, "close": 12.3586, "volume": 156.83, "close_time": 1671519599999}, {"open_time": 1671519600000, "open": 12.363, "high": 12.363, "low": 12.3544, "close": 12.3544, "volume": 149.44, "close_time": 1671523199999}, {"open_time": 1671523200000, "open": 12.3348, "high": 12.3861, "low": 12.3201, "close": 12.3726, "volume": 301.21, "close_time": 1671526799999}, {"open_time": 1671526800000, "open": 12.3754, "high": 12.4319, "low": 12.3727, "close": 12.3727, "volume": 16.13, "close_time": 1671530399999}, {"open_time": 1671530400000, "open": 12.3241, "high": 12.3445, "low": 12.3241, "close": 12.3442, "volume": 26.29, "close_time": 1671533999999}, {"open_time": 1671534000000, "open": 12.3464, "high": 12.3574, "low": 12.3464, "close": 12.3574, "volume": 27.45, "close_time": 1671537599999}, {"open_time": 1671537600000, "open": 12.3875, "high": 12.4103, "low": 12.3326, "close": 12.3326, "volume": 53.55, "close_time": 1671541199999}, {"open_time": 1671541200000, "open": 12.3326, "high": 12.3344, "low": 12.2629, "close": 12.2629, "volume": 86.0, "close_time": 1671544799999}, {"open_time": 1671544800000, "open": 12.2463, "high": 12.3775, "low": 12.2041, "close": 12.3775, "volume": 351.29, "close_time": 1671548399999}, {"open_time": 1671548400000, "open": 12.4103, "high": 12.4722, "low": 12.3241, "close": 12.3521, "volume": 512.03, "close_time": 1671551999999}, {"open_time": 1671552000000, "open": 12.3335, "high": 12.3335, "low": 12.2154, "close": 12.25, "volume": 360.43, "close_time": 1671555599999}, {"open_time": 1671555600000, "open": 12.2419, "high": 12.2419, "low": 12.1651, "close": 12.1651, "volume": 143.45, "close_time": 1671559199999}, {"open_time": 1671559200000, "open": 12.1476, "high": 12.2086, "low": 12.1318, "close": 12.2086, "volume": 540.78, "close_time": 1671562799999}, {"open_time": 1671562800000, "open": 12.2119, "high": 12.2461, "low": 12.2114, "close": 12.2461, "volume": 131.21, "close_time": 1671566399999}, {"open_time": 1671566400000, "open": 12.2647, "high": 12.2875, "low": 12.2256, "close": 12.2351, "volume": 89.64, "close_time": 1671569999999}, {"open_time": 1671570000000, "open": 12.2256, "high": 12.2781, "low": 12.2161, "close": 12.2726, "volume": 238.49, "close_time": 1671573599999}, {"open_time": 1671573600000, "open": 12.2528, "high": 12.2989, "low": 12.2469, "close": 12.2681, "volume": 158.22, "close_time": 1671577199999}, {"open_time": 1671577200000, "open": 12.3074, "high": 12.3136, "low": 12.2594, "close": 12.2594, "volume": 444.28, "close_time": 1671580799999}, {"open_time": 1671580800000, "open": 12.2648, "high": 12.2648, "low": 12.1855, "close": 12.1861, "volume": 362.34, "close_time": 1671584399999}, {"open_time": 1671584400000, "open": 12.1889, "high": 12.2151, "low": 12.179, "close": 12.184, "volume": 181.13, "close_time": 1671587999999}, {"open_time": 1671588000000, "open": 12.1839, "high": 12.1976, "low": 12.1476, "close": 12.1476, "volume": 231.5, "close_time": 1671591599999}, {"open_time": 1671591600000, "open": 12.1415, "high": 12.1415, "low": 12.0624, "close": 12.0695, "volume": 312.33, "close_time": 1671595199999}, {"open_time": 1671595200000, "open": 12.0621, "high": 12.0621, "low": 11.9842, "close": 11.9842, "volume": 184.21, "close_time": 1671598799999}, {"open_time": 1671598800000, "open": 11.97, "high": 12.1054, "low": 11.9589, "close": 12.0957, "volume": 180.34, "close_time": 1671602399999}, {"open_time": 1671602400000, "open": 12.0667, "high": 12.0667, "low": 12.0188, "close": 12.0189, "volume": 128.85, "close_time": 1671605999999}, {"open_time": 1671606000000, "open": 12.0132, "high": 12.0452, "low": 12.0132, "close": 12.026, "volume": 176.99, "close_time": 1671609599999}, {"open_time": 1671609600000, "open": 11.9975, "high": 12.1428, "low": 11.9859, "close": 12.1162, "volume": 397.84, "close_time": 1671613199999}, {"open_time": 1671613200000, "open": 12.094, "high": 12.1146, "low": 12.094, "close": 12.1146, "volume": 66.3, "close_time": 1671616799999}, {"open_time": 1671616800000, "open": 12.1146, "high": 12.1161, "low": 12.084, "close": 12.1123, "volume": 41.66, "close_time": 1671620399999}, {"open_time": 1671620400000, "open": 12.1033, "high": 12.1144, "low": 12.0878, "close": 12.0878, "volume": 127.78, "close_time": 1671623999999}, {"open_time": 1671624000000, "open": 12.0745, "high": 12.0761, "low": 12.0345, "close": 12.0721, "volume": 58.52, "close_time": 1671627599999}, {"open_time": 1671627600000, "open": 12.057, "high": 12.0915, "low": 12.0213, "close": 12.0613, "volume": 226.36, "close_time": 1671631199999}, {"open_time": 1671631200000, "open": 12.0452, "high": 12.1161, "low": 11.9472, "close": 12.0021, "volume": 394.34, "close_time": 1671634799999}, {"open_time": 1671634800000, "open": 11.9934, "high": 12.0534, "low": 11.9696, "close": 12.0534, "volume": 119.58, "close_time": 1671638399999}, {"open_time": 1671638400000, "open": 12.0667, "high": 12.0667, "low": 12.0144, "close": 12.0144, "volume": 76.31, "close_time": 1671641999999}, {"open_time": 1671642000000, "open": 11.9684, "high": 12.0252, "low": 11.9654, "close": 12.0252, "volume": 162.71, "close_time": 1671645599999}, {"open_time": 1671645600000, "open": 12.0427, "high": 12.0501, "low": 11.9837, "close": 11.9837, "volume": 282.17, "close_time": 1671649199999}, {"open_time": 1671649200000, "open": 11.9853, "high": 11.9853, "low": 11.9603, "close": 11.9603, "volume": 86.68, "close_time": 1671652799999}, {"open_time": 1671652800000, "open": 11.9415, "high": 11.9705, "low": 11.9047, "close": 11.9704, "volume": 106.53, "close_time": 1671656399999}, {"open_time": 1671656400000, "open": 11.9668, "high": 12.0739, "low": 11.9668, "close": 12.0414, "volume": 259.07, "close_time": 1671659999999}, {"open_time": 1671660000000, "open": 12.0564, "high": 12.1132, "low": 12.0347, "close": 12.0348, "volume": 649.98, "close_time": 1671663599999}, {"open_time": 1671663600000, "open": 12.0343, "high": 12.2058, "low": 12.0132, "close": 12.1424, "volume": 953.19, "close_time": 1671667199999}, {"open_time": 1671667200000, "open": 12.1241, "high": 12.1547, "low": 12.079, "close": 12.1547, "volume": 183.55, "close_time": 1671670799999}, {"open_time": 1671670800000, "open": 12.1536, "high": 12.1713, "low": 12.0998, "close": 12.0998, "volume": 221.63, "close_time": 1671674399999}, {"open_time": 1671674400000, "open": 12.087, "high": 12.1229, "low": 12.0868, "close": 12.1229, "volume": 49.66, "close_time": 1671677999999}, {"open_time": 1671678000000, "open": 12.1249, "high": 12.1319, "low": 12.1062, "close": 12.1319, "volume": 115.27, "close_time": 1671681599999}, {"open_time": 1671681600000, "open": 12.1468, "high": 12.1468, "low": 12.0685, "close": 12.0685, "volume": 102.4, "close_time": 1671685199999}, {"open_time": 1671685200000, "open": 12.0779, "high": 12.0861, "low": 12.0441, "close": 12.0861, "volume": 614.91, "close_time": 1671688799999}, {"open_time": 1671688800000, "open": 12.0788, "high": 12.0897, "low": 12.0788, "close": 12.0897, "volume": 6.8, "close_time": 1671692399999}, {"open_time": 1671692400000, "open": 12.0214, "high": 12.076, "low": 11.994, "close": 12.0544, "volume": 503.93, "close_time": 1671695999999}, {"open_time": 1671696000000, "open": 12.0641, "high": 12.109, "low": 12.0501, "close": 12.0931, "volume": 162.19, "close_time": 1671699599999}, {"open_time": 1671699600000, "open": 12.0869, "high": 12.1634, "low": 12.0869, "close": 12.1582, "volume": 328.81, "close_time": 1671703199999}, {"open_time": 1671703200000, "open": 12.147, "high": 12.147, "low": 12.0785, "close": 12.0785, "volume": 223.7, "close_time": 1671706799999}, {"open_time": 1671706800000, "open": 12.1026, "high": 12.1226, "low": 12.1003, "close": 12.1144, "volume": 115.63, "close_time": 1671710399999}, {"open_time": 1671710400000, "open": 12.1374, "high": 12.1377, "low": 12.1013, "close": 12.1146, "volume": 120.39, "close_time": 1671713999999}, {"open_time": 1671714000000, "open": 12.0827, "high": 12.0827, "low": 12.0265, "close": 12.0265, "volume": 331.02, "close_time": 1671717599999}, {"open_time": 1671717600000, "open": 12.0213, "high": 12.0236, "low": 11.816, "close": 11.816, "volume": 3852.52, "close_time": 1671721199999}, {"open_time": 1671721200000, "open": 11.816, "high": 11.8436, "low": 11.7269, "close": 11.8015, "volume": 3966.07, "close_time": 1671724799999}, {"open_time": 1671724800000, "open": 11.7371, "high": 11.8807, "low": 11.7371, "close": 11.8587, "volume": 1525.65, "close_time": 1671728399999}, {"open_time": 1671728400000, "open": 11.8587, "high": 11.8696, "low": 11.7273, "close": 11.7448, "volume": 1154.49, "close_time": 1671731999999}, {"open_time": 1671732000000, "open": 11.726, "high": 11.7937, "low": 11.703, "close": 11.766, "volume": 756.1, "close_time": 1671735599999}, {"open_time": 1671735600000, "open": 11.7861, "high": 11.8472, "low": 11.786, "close": 11.8472, "volume": 467.29, "close_time": 1671739199999}, {"open_time": 1671739200000, "open": 11.8358, "high": 12.0855, "low": 11.8358, "close": 11.9172, "volume": 1806.62, "close_time": 1671742799999}, {"open_time": 1671742800000, "open": 11.9448, "high": 11.9448, "low": 11.8432, "close": 11.8629, "volume": 925.43, "close_time": 1671746399999}, {"open_time": 1671746400000, "open": 11.9261, "high": 11.9357, "low": 11.7844, "close": 11.8029, "volume": 171.89, "close_time": 1671749999999}, {"open_time": 1671750000000, "open": 11.7829, "high": 11.8433, "low": 11.6895, "close": 11.8079, "volume": 1336.86, "close_time": 1671753599999}, {"open_time": 1671753600000, "open": 11.8116, "high": 11.8668, "low": 11.7119, "close": 11.8206, "volume": 3369.76, "close_time": 1671757199999}, {"open_time": 1671757200000, "open": 11.8445, "high": 12.0084, "low": 11.8445, "close": 12.0014, "volume": 1128.44, "close_time": 1671760799999}, {"open_time": 1671760800000, "open": 11.9758, "high": 12.0406, "low": 11.9515, "close": 12.0406, "volume": 615.19, "close_time": 1671764399999}, {"open_time": 1671764400000, "open": 12.0453, "high": 12.0972, "low": 12.042, "close": 12.0482, "volume": 475.45, "close_time": 1671767999999}, {"open_time": 1671768000000, "open": 12.0234, "high": 12.0289, "low": 11.9728, "close": 11.9728, "volume": 88.95, "close_time": 1671771599999}, {"open_time": 1671771600000, "open": 11.9905, "high": 12.0129, "low": 11.9228, "close": 11.954, "volume": 3755.94, "close_time": 1671775199999}, {"open_time": 1671775200000, "open": 11.9514, "high": 11.9546, "low": 11.863, "close": 11.8755, "volume": 1401.58, "close_time": 1671778799999}, {"open_time": 1671778800000, "open": 11.9047, "high": 11.9081, "low": 11.8805, "close": 11.8936, "volume": 209.96, "close_time": 1671782399999}, {"open_time": 1671782400000, "open": 11.8637, "high": 11.8969, "low": 11.8029, "close": 11.8729, "volume": 888.5, "close_time": 1671785999999}, {"open_time": 1671786000000, "open": 11.8747, "high": 11.8944, "low": 11.8562, "close": 11.8746, "volume": 88.65, "close_time": 1671789599999}, {"open_time": 1671789600000, "open": 11.9166, "high": 11.9492, "low": 11.9166, "close": 11.9325, "volume": 300.52, "close_time": 1671793199999}, {"open_time": 1671793200000, "open": 11.9146, "high": 11.9146, "low": 11.8904, "close": 11.8904, "volume": 48.18, "close_time": 1671796799999}, {"open_time": 1671796800000, "open": 11.8855, "high": 11.8855, "low": 11.884, "close": 11.8841, "volume": 73.01, "close_time": 1671800399999}, {"open_time": 1671800400000, "open": 11.8924, "high": 11.942, "low": 11.7929, "close": 11.8828, "volume": 1672.23, "close_time": 1671803999999}, {"open_time": 1671804000000, "open": 11.8706, "high": 11.8706, "low": 11.7702, "close": 11.8063, "volume": 514.98, "close_time": 1671807599999}, {"open_time": 1671807600000, "open": 11.8171, "high": 11.8939, "low": 11.7942, "close": 11.8428, "volume": 346.07, "close_time": 1671811199999}, {"open_time": 1671811200000, "open": 11.8329, "high": 11.8528, "low": 11.7969, "close": 11.7969, "volume": 220.47, "close_time": 1671814799999}, {"open_time": 1671814800000, "open": 11.8284, "high": 11.8446, "low": 11.8229, "close": 11.8332, "volume": 76.87, "close_time": 1671818399999}, {"open_time": 1671818400000, "open": 11.8521, "high": 11.8706, "low": 11.824, "close": 11.8283, "volume": 520.67, "close_time": 1671821999999}, {"open_time": 1671822000000, "open": 11.8141, "high": 11.8587, "low": 11.8141, "close": 11.8587, "volume": 136.63, "close_time": 1671825599999}, {"open_time": 1671825600000, "open": 11.8611, "high": 11.8729, "low": 11.802, "close": 11.8141, "volume": 599.04, "close_time": 1671829199999}, {"open_time": 1671829200000, "open": 11.8067, "high": 11.837, "low": 11.8045, "close": 11.834, "volume": 176.41, "close_time": 1671832799999}, {"open_time": 1671832800000, "open": 11.8166, "high": 11.8166, "low": 11.7441, "close": 11.7854, "volume": 708.02, "close_time": 1671836399999}, {"open_time": 1671836400000, "open": 11.764, "high": 11.7849, "low": 11.7613, "close": 11.7613, "volume": 171.45, "close_time": 1671839999999}, {"open_time": 1671840000000, "open": 11.7377, "high": 11.7585, "low": 11.7206, "close": 11.7558, "volume": 315.62, "close_time": 1671843599999}, {"open_time": 1671843600000, "open": 11.7336, "high": 11.7644, "low": 11.7311, "close": 11.7644, "volume": 69.77, "close_time": 1671847199999}, {"open_time": 1671847200000, "open": 11.7644, "high": 11.7644, "low": 11.7644, "close": 11.7644, "volume": 0.0, "close_time": 1671850799999}, {"open_time": 1671850800000, "open": 11.7527, "high": 11.7687, "low": 11.7514, "close": 11.7628, "volume": 50.5, "close_time": 1671854399999}, {"open_time": 1671854400000, "open": 11.7549, "high": 11.7638, "low": 11.7355, "close": 11.7355, "volume": 74.15, "close_time": 1671857999999}, {"open_time": 1671858000000, "open": 11.7569, "high": 11.7569, "low": 11.17, "close": 11.3746, "volume": 10335.38, "close_time": 1671861599999}, {"open_time": 1671861600000, "open": 11.3715, "high": 11.3715, "low": 11.196, "close": 11.2856, "volume": 8897.89, "close_time": 1671865199999}, {"open_time": 1671865200000, "open": 11.2856, "high": 11.3962, "low": 11.2856, "close": 11.3744, "volume": 1562.97, "close_time": 1671868799999}, {"open_time": 1671868800000, "open": 11.3632, "high": 11.3632, "low": 11.2818, "close": 11.2818, "volume": 549.69, "close_time": 1671872399999}, {"open_time": 1671872400000, "open": 11.2743, "high": 11.2972, "low": 11.2083, "close": 11.2547, "volume": 1731.73, "close_time": 1671875999999}, {"open_time": 1671876000000, "open": 11.25, "high": 11.3143, "low": 11.25, "close": 11.2783, "volume": 808.46, "close_time": 1671879599999}, {"open_time": 1671879600000, "open": 11.2866, "high": 11.3302, "low": 11.2866, "close": 11.3232, "volume": 265.36, "close_time": 1671883199999}, {"open_time": 1671883200000, "open": 11.3163, "high": 11.3163, "low": 11.2732, "close": 11.3137, "volume": 1004.77, "close_time": 1671886799999}, {"open_time": 1671886800000, "open": 11.3175, "high": 11.36, "low": 11.3145, "close": 11.3546, "volume": 193.02, "close_time": 1671890399999}, {"open_time": 1671890400000, "open": 11.3372, "high": 11.3862, "low": 11.3264, "close": 11.3601, "volume": 292.32, "close_time": 1671893999999}, {"open_time": 1671894000000, "open": 11.3738, "high": 11.3892, "low": 11.373, "close": 11.3892, "volume": 92.51, "close_time": 1671897599999}, {"open_time": 1671897600000, "open": 11.3611, "high": 11.4321, "low": 11.3497, "close": 11.4158, "volume": 1247.83, "close_time": 1671901199999}, {"open_time": 1671901200000, "open": 11.4429, "high": 11.4444, "low": 11.4134, "close": 11.4377, "volume": 113.94, "close_time": 1671904799999}, {"open_time": 1671904800000, "open": 11.4606, "high": 11.5409, "low": 11.4375, "close": 11.4669, "volume": 1506.89, "close_time": 1671908399999}, {"open_time": 1671908400000, "open": 11.4809, "high": 11.5562, "low": 11.4809, "close": 11.5562, "volume": 271.87, "close_time": 1671911999999}, {"open_time": 1671912000000, "open": 11.5562, "high": 11.5969, "low": 11.471, "close": 11.4838, "volume": 930.83, "close_time": 1671915599999}, {"open_time": 1671915600000, "open": 11.4755, "high": 11.4755, "low": 11.3631, "close": 11.3631, "volume": 286.07, "close_time": 1671919199999}, {"open_time": 1671919200000, "open": 11.403, "high": 11.4355, "low": 11.3895, "close": 11.4351, "volume": 357.18, "close_time": 1671922799999}, {"open_time": 1671922800000, "open": 11.4105, "high": 11.4468, "low": 11.4105, "close": 11.4342, "volume": 344.84, "close_time": 1671926399999}, {"open_time": 1671926400000, "open": 11.4254, "high": 11.4798, "low": 11.4189, "close": 11.4669, "volume": 139.96, "close_time": 1671929999999}, {"open_time": 1671930000000, "open": 11.4638, "high": 11.4853, "low": 11.4142, "close": 11.4389, "volume": 733.49, "close_time": 1671933599999}, {"open_time": 1671933600000, "open": 11.447, "high": 11.4558, "low": 11.4114, "close": 11.4242, "volume": 300.88, "close_time": 1671937199999}, {"open_time": 1671937200000, "open": 11.4473, "high": 11.4772, "low": 11.4343, "close": 11.4581, "volume": 446.14, "close_time": 1671940799999}, {"open_time": 1671940800000, "open": 11.4741, "high": 11.4958, "low": 11.4304, "close": 11.4492, "volume": 216.79, "close_time": 1671944399999}, {"open_time": 1671944400000, "open": 11.4357, "high": 11.45, "low": 11.4083, "close": 11.4342, "volume": 365.28, "close_time": 1671947999999}, {"open_time": 1671948000000, "open": 11.4553, "high": 11.5562, "low": 11.4553, "close": 11.5502, "volume": 1164.64, "close_time": 1671951599999}, {"open_time": 1671951600000, "open": 11.4985, "high": 11.4985, "low": 11.4633, "close": 11.4881, "volume": 29.33, "close_time": 1671955199999}, {"open_time": 1671955200000, "open": 11.4771, "high": 11.4948, "low": 11.4378, "close": 11.4558, "volume": 186.53, "close_time": 1671958799999}, {"open_time": 1671958800000, "open": 11.4577, "high": 11.4739, "low": 11.4475, "close": 11.4739, "volume": 495.04, "close_time": 1671962399999}, {"open_time": 1671962400000, "open": 11.4705, "high": 11.4717, "low": 11.3942, "close": 11.3943, "volume": 64.55, "close_time": 1671965999999}, {"open_time": 1671966000000, "open": 11.4, "high": 11.4116, "low": 11.381, "close": 11.4116, "volume": 8.69, "close_time": 1671969599999}, {"open_time": 1671969600000, "open": 11.3951, "high": 11.3951, "low": 11.3745, "close": 11.3803, "volume": 215.63, "close_time": 1671973199999}, {"open_time": 1671973200000, "open": 11.3856, "high": 11.4056, "low": 11.3453, "close": 11.3453, "volume": 49.78, "close_time": 1671976799999}, {"open_time": 1671976800000, "open": 11.3481, "high": 11.3753, "low": 11.2448, "close": 11.3753, "volume": 4062.42, "close_time": 1671980399999}, {"open_time": 1671980400000, "open": 11.4037, "high": 11.4343, "low": 11.378, "close": 11.4075, "volume": 99.0, "close_time": 1671983999999}, {"open_time": 1671984000000, "open": 11.3245, "high": 11.3586, "low": 11.3204, "close": 11.3586, "volume": 126.07, "close_time": 1671987599999}, {"open_time": 1671987600000, "open": 11.3669, "high": 11.3669, "low": 11.2982, "close": 11.303, "volume": 38.02, "close_time": 1671991199999}, {"open_time": 1671991200000, "open": 11.3048, "high": 11.3436, "low": 11.3047, "close": 11.3436, "volume": 198.37, "close_time": 1671994799999}, {"open_time": 1671994800000, "open": 11.3052, "high": 11.3546, "low": 11.2724, "close": 11.3546, "volume": 422.78, "close_time": 1671998399999}, {"open_time": 1671998400000, "open": 11.3875, "high": 11.401, "low": 11.3456, "close": 11.3462, "volume": 194.62, "close_time": 1672001999999}, {"open_time": 1672002000000, "open": 11.3663, "high": 11.4306, "low": 11.3663, "close": 11.4306, "volume": 115.23, "close_time": 1672005599999}, {"open_time": 1672005600000, "open": 11.4309, "high": 11.4416, "low": 11.3605, "close": 11.4012, "volume": 772.59, "close_time": 1672009199999}, {"open_time": 1672009200000, "open": 11.3648, "high": 11.3892, "low": 11.3488, "close": 11.3743, "volume": 420.33, "close_time": 1672012799999}, {"open_time": 1672012800000, "open": 11.3545, "high": 11.3545, "low": 11.2506, "close": 11.2775, "volume": 1201.94, "close_time": 1672016399999}, {"open_time": 1672016400000, "open": 11.2676, "high": 11.4037, "low": 11.265, "close": 11.4037, "volume": 251.71, "close_time": 1672019999999}, {"open_time": 1672020000000, "open": 11.4301, "high": 11.4798, "low": 11.4163, "close": 11.4232, "volume": 535.33, "close_time": 1672023599999}, {"open_time": 1672023600000, "open": 11.4378, "high": 11.4378, "low": 11.3808, "close": 11.4264, "volume": 1676.34, "close_time": 1672027199999}, {"open_time": 1672027200000, "open": 11.4278, "high": 11.4605, "low": 11.3662, "close": 11.3679, "volume": 1820.76, "close_time": 1672030799999}, {"open_time": 1672030800000, "open": 11.3597, "high": 11.3673, "low": 11.3377, "close": 11.3378, "volume": 77.69, "close_time": 1672034399999}, {"open_time": 1672034400000, "open": 11.3245, "high": 11.3245, "low": 11.2872, "close": 11.3134, "volume": 271.67, "close_time": 1672037999999}, {"open_time": 1672038000000, "open": 11.2978, "high": 11.3521, "low": 11.2978, "close": 11.2998, "volume": 411.89, "close_time": 1672041599999}, {"open_time": 1672041600000, "open": 11.3003, "high": 11.3229, "low": 11.2955, "close": 11.3202, "volume": 120.38, "close_time": 1672045199999}, {"open_time": 1672045200000, "open": 11.3007, "high": 11.3309, "low": 11.3007, "close": 11.3297, "volume": 190.05, "close_time": 1672048799999}, {"open_time": 1672048800000, "open": 11.3457, "high": 11.3469, "low": 11.3409, "close": 11.3469, "volume": 83.4, "close_time": 1672052399999}, {"open_time": 1672052400000, "open": 11.3241, "high": 11.3669, "low": 11.3241, "close": 11.3363, "volume": 224.86, "close_time": 1672055999999}, {"open_time": 1672056000000, "open": 11.3569, "high": 11.3657, "low": 11.3291, "close": 11.3599, "volume": 144.26, "close_time": 1672059599999}, {"open_time": 1672059600000, "open": 11.347, "high": 11.347, "low": 11.2932, "close": 11.3118, "volume": 352.15, "close_time": 1672063199999}, {"open_time": 1672063200000, "open": 11.2977, "high": 11.3092, "low": 11.2914, "close": 11.3092, "volume": 857.95, "close_time": 1672066799999}, {"open_time": 1672066800000, "open": 11.3146, "high": 11.3273, "low": 11.1817, "close": 11.22, "volume": 12548.11, "close_time": 1672070399999}, {"open_time": 1672070400000, "open": 11.21, "high": 11.2823, "low": 11.1219, "close": 11.2794, "volume": 7219.07, "close_time": 1672073999999}, {"open_time": 1672074000000, "open": 11.1953, "high": 11.2269, "low": 11.1683, "close": 11.1972, "volume": 1058.8, "close_time": 1672077599999}, {"open_time": 1672077600000, "open": 11.1632, "high": 11.1888, "low": 11.1553, "close": 11.1604, "volume": 381.34, "close_time": 1672081199999}, {"open_time": 1672081200000, "open": 11.1706, "high": 11.2157, "low": 11.1706, "close": 11.1942, "volume": 219.17, "close_time": 1672084799999}, {"open_time": 1672084800000, "open": 11.1852, "high": 11.2306, "low": 11.1852, "close": 11.201, "volume": 329.9, "close_time": 1672088399999}, {"open_time": 1672088400000, "open": 11.2347, "high": 11.2746, "low": 11.2344, "close": 11.2345, "volume": 360.79, "close_time": 1672091999999}, {"open_time": 1672092000000, "open": 11.2018, "high": 11.2279, "low": 11.1606, "close": 11.1801, "volume": 2761.89, "close_time": 1672095599999}, {"open_time": 1672095600000, "open": 11.2235, "high": 11.3471, "low": 11.1782, "close": 11.3471, "volume": 711.06, "close_time": 1672099199999}, {"open_time": 1672099200000, "open": 11.358, "high": 11.4309, "low": 11.2646, "close": 11.2646, "volume": 1337.64, "close_time": 1672102799999}, {"open_time": 1672102800000, "open": 11.3048, "high": 11.3422, "low": 11.2823, "close": 11.2919, "volume": 282.19, "close_time": 1672106399999}, {"open_time": 1672106400000, "open": 11.2962, "high": 11.312, "low": 11.2831, "close": 11.3044, "volume": 638.43, "close_time": 1672109999999}, {"open_time": 1672110000000, "open": 11.3143, "high": 11.3143, "low": 11.2512, "close": 11.2512, "volume": 392.71, "close_time": 1672113599999}, {"open_time": 1672113600000, "open": 11.286, "high": 11.2872, "low": 11.2325, "close": 11.2657, "volume": 3341.52, "close_time": 1672117199999}, {"open_time": 1672117200000, "open": 11.2816, "high": 11.288, "low": 11.1971, "close": 11.206, "volume": 1310.06, "close_time": 1672120799999}, {"open_time": 1672120800000, "open": 11.1965, "high": 11.2537, "low": 11.1944, "close": 11.2537, "volume": 389.56, "close_time": 1672124399999}, {"open_time": 1672124400000, "open": 11.2541, "high": 11.2614, "low": 11.2132, "close": 11.2132, "volume": 142.63, "close_time": 1672127999999}, {"open_time": 1672128000000, "open": 11.2043, "high": 11.2387, "low": 11.137, "close": 11.1374, "volume": 941.71, "close_time": 1672131599999}, {"open_time": 1672131600000, "open": 11.1194, "high": 11.1756, "low": 11.1194, "close": 11.1447, "volume": 1307.02, "close_time": 1672135199999}, {"open_time": 1672135200000, "open": 11.1775, "high": 11.2164, "low": 11.1775, "close": 11.2085, "volume": 148.23, "close_time": 1672138799999}, {"open_time": 1672138800000, "open": 11.2152, "high": 11.2152, "low": 11.1461, "close": 11.1461, "volume": 166.1, "close_time": 1672142399999}, {"open_time": 1672142400000, "open": 11.1441, "high": 11.157, "low": 11.0082, "close": 11.0967, "volume": 1741.21, "close_time": 1672145999999}, {"open_time": 1672146000000, "open": 11.0563, "high": 11.1289, "low": 11.0563, "close": 11.1113, "volume": 679.82, "close_time": 1672149599999}, {"open_time": 1672149600000, "open": 11.0463, "high": 11.0854, "low": 10.8165, "close": 10.8866, "volume": 5270.59, "close_time": 1672153199999}, {"open_time": 1672153200000, "open": 10.8536, "high": 10.9363, "low": 10.7441, "close": 10.7622, "volume": 2635.57, "close_time": 1672156799999}, {"open_time": 1672156800000, "open": 10.7563, "high": 10.9344, "low": 10.7547, "close": 10.8594, "volume": 3500.23, "close_time": 1672160399999}, {"open_time": 1672160400000, "open": 10.8717, "high": 10.899, "low": 10.7214, "close": 10.795, "volume": 2064.7, "close_time": 1672163999999}, {"open_time": 1672164000000, "open": 10.793, "high": 10.8861, "low": 10.7347, "close": 10.8812, "volume": 890.96, "close_time": 1672167599999}, {"open_time": 1672167600000, "open": 10.8765, "high": 11.0134, "low": 10.8378, "close": 11.0033, "volume": 1772.6, "close_time": 1672171199999}, {"open_time": 1672171200000, "open": 10.9989, "high": 11.0066, "low": 10.9657, "close": 11.0066, "volume": 1268.34, "close_time": 1672174799999}, {"open_time": 1672174800000, "open": 10.9875, "high": 11.0066, "low": 10.9651, "close": 10.9816, "volume": 703.31, "close_time": 1672178399999}, {"open_time": 1672178400000, "open": 11.0059, "high": 11.0536, "low": 10.9826, "close": 10.9938, "volume": 768.44, "close_time": 1672181999999}, {"open_time": 1672182000000, "open": 11.0677, "high": 11.1474, "low": 11.0567, "close": 11.1081, "volume": 575.48, "close_time": 1672185599999}, {"open_time": 1672185600000, "open": 11.0911, "high": 11.1081, "low": 10.9914, "close": 10.9914, "volume": 365.04, "close_time": 1672189199999}, {"open_time": 1672189200000, "open": 10.9991, "high": 10.9991, "low": 10.8928, "close": 10.9249, "volume": 1259.88, "close_time": 1672192799999}, {"open_time": 1672192800000, "open": 10.9276, "high": 10.9337, "low": 10.8616, "close": 10.8616, "volume": 361.18, "close_time": 1672196399999}, {"open_time": 1672196400000, "open": 10.8501, "high": 10.8618, "low": 10.6827, "close": 10.7783, "volume": 1350.33, "close_time": 1672199999999}, {"open_time": 1672200000000, "open": 10.7712, "high": 10.7832, "low": 10.7015, "close": 10.7015, "volume": 681.63, "close_time": 1672203599999}, {"open_time": 1672203600000, "open": 10.6866, "high": 10.6866, "low": 9.8725, "close": 9.9649, "volume": 24452.72, "close_time": 1672207199999}, {"open_time": 1672207200000, "open": 9.9761, "high": 10.0029, "low": 9.893, "close": 9.9265, "volume": 8665.56, "close_time": 1672210799999}, {"open_time": 1672210800000, "open": 9.9249, "high": 10.1387, "low": 9.9249, "close": 10.1387, "volume": 2037.96, "close_time": 1672214399999}, {"open_time": 1672214400000, "open": 10.168, "high": 10.1962, "low": 9.996, "close": 10.0644, "volume": 1265.72, "close_time": 1672217999999}, {"open_time": 1672218000000, "open": 10.0304, "high": 10.062, "low": 9.9482, "close": 9.994, "volume": 1569.45, "close_time": 1672221599999}, {"open_time": 1672221600000, "open": 9.9842, "high": 10.0029, "low": 9.8636, "close": 9.9698, "volume": 5089.23, "close_time": 1672225199999}, {"open_time": 1672225200000, "open": 9.9856, "high": 10.0351, "low": 9.984, "close": 10.0093, "volume": 918.96, "close_time": 1672228799999}, {"open_time": 1672228800000, "open": 10.0259, "high": 10.1443, "low": 10.0134, "close": 10.0136, "volume": 1862.39, "close_time": 1672232399999}, {"open_time": 1672232400000, "open": 10.0, "high": 10.0242, "low": 9.9692, "close": 9.986, "volume": 602.24, "close_time": 1672235999999}, {"open_time": 1672236000000, "open": 9.985, "high": 10.3451, "low": 9.8847, "close": 10.1544, "volume": 10383.61, "close_time": 1672239599999}, {"open_time": 1672239600000, "open": 10.1759, "high": 10.3363, "low": 9.8861, "close": 9.966, "volume": 5717.66, "close_time": 1672243199999}, {"open_time": 1672243200000, "open": 9.9251, "high": 10.0924, "low": 9.925, "close": 9.9934, "volume": 2201.85, "close_time": 1672246799999}, {"open_time": 1672246800000, "open": 10.0033, "high": 10.0358, "low": 9.9445, "close": 10.0357, "volume": 1553.77, "close_time": 1672250399999}, {"open_time": 1672250400000, "open": 10.0542, "high": 10.0894, "low": 9.9034, "close": 9.9034, "volume": 2155.44, "close_time": 1672253999999}, {"open_time": 1672254000000, "open": 9.9523, "high": 9.9537, "low": 9.7878, "close": 9.795, "volume": 676.28, "close_time": 1672257599999}, {"open_time": 1672257600000, "open": 9.817, "high": 9.8848, "low": 9.7851, "close": 9.8669, "volume": 1567.74, "close_time": 1672261199999}, {"open_time": 1672261200000, "open": 9.8645, "high": 9.866, "low": 9.4169, "close": 9.5942, "volume": 7875.87, "close_time": 1672264799999}, {"open_time": 1672264800000, "open": 9.6373, "high": 9.7852, "low": 9.5644, "close": 9.7273, "volume": 2312.94, "close_time": 1672268399999}, {"open_time": 1672268400000, "open": 9.7358, "high": 9.8067, "low": 9.7358, "close": 9.7484, "volume": 776.46, "close_time": 1672271999999}, {"open_time": 1672272000000, "open": 9.7647, "high": 9.8681, "low": 9.6992, "close": 9.8326, "volume": 3474.53, "close_time": 1672275599999}, {"open_time": 1672275600000, "open": 9.7852, "high": 9.815, "low": 9.6369, "close": 9.6526, "volume": 1756.82, "close_time": 1672279199999}, {"open_time": 1672279200000, "open": 9.6566, "high": 9.6721, "low": 9.526, "close": 9.6721, "volume": 1257.92, "close_time": 1672282799999}, {"open_time": 1672282800000, "open": 9.694, "high": 9.7642, "low": 9.6543, "close": 9.7619, "volume": 852.81, "close_time": 1672286399999}, {"open_time": 1672286400000, "open": 9.75, "high": 9.7698, "low": 9.6912, "close": 9.7612, "volume": 800.46, "close_time": 1672289999999}, {"open_time": 1672290000000, "open": 9.7247, "high": 9.7426, "low": 9.6603, "close": 9.737, "volume": 772.74, "close_time": 1672293599999}, {"open_time": 1672293600000, "open": 9.7283, "high": 9.7283, "low": 9.6329, "close": 9.6329, "volume": 470.77, "close_time": 1672297199999}, {"open_time": 1672297200000, "open": 9.6092, "high": 9.6348, "low": 9.559, "close": 9.6279, "volume": 941.53, "close_time": 1672300799999}, {"open_time": 1672300800000, "open": 9.6212, "high": 9.6349, "low": 9.2733, "close": 9.2942, "volume": 6069.56, "close_time": 1672304399999}, {"open_time": 1672304400000, "open": 9.3085, "high": 9.4756, "low": 9.3085, "close": 9.4671, "volume": 1462.29, "close_time": 1672307999999}, {"open_time": 1672308000000, "open": 9.429, "high": 9.5769, "low": 9.409, "close": 9.5442, "volume": 1734.9, "close_time": 1672311599999}, {"open_time": 1672311600000, "open": 9.5176, "high": 9.5176, "low": 9.4457, "close": 9.4534, "volume": 553.87, "close_time": 1672315199999}, {"open_time": 1672315200000, "open": 9.4756, "high": 9.4971, "low": 9.413, "close": 9.4323, "volume": 1461.65, "close_time": 1672318799999}, {"open_time": 1672318800000, "open": 9.4156, "high": 9.4495, "low": 9.3592, "close": 9.4051, "volume": 1361.0, "close_time": 1672322399999}, {"open_time": 1672322400000, "open": 9.3592, "high": 9.4967, "low": 9.3136, "close": 9.424, "volume": 1777.21, "close_time": 1672325999999}, {"open_time": 1672326000000, "open": 9.4729, "high": 9.4995, "low": 9.3669, "close": 9.3773, "volume": 1088.13, "close_time": 1672329599999}, {"open_time": 1672329600000, "open": 9.3844, "high": 9.4257, "low": 9.3484, "close": 9.3861, "volume": 1770.43, "close_time": 1672333199999}, {"open_time": 1672333200000, "open": 9.4, "high": 9.4357, "low": 9.3441, "close": 9.378, "volume": 523.49, "close_time": 1672336799999}, {"open_time": 1672336800000, "open": 9.3416, "high": 9.3421, "low": 9.1111, "close": 9.1378, "volume": 2599.89, "close_time": 1672340399999}, {"open_time": 1672340400000, "open": 9.1362, "high": 9.1362, "low": 8.6802, "close": 8.7782, "volume": 19939.83, "close_time": 1672343999999}, {"open_time": 1672344000000, "open": 8.785, "high": 8.8295, "low": 8.0, "close": 8.2857, "volume": 25945.51, "close_time": 1672347599999}, {"open_time": 1672347600000, "open": 8.2765, "high": 8.4471, "low": 8.2325, "close": 8.3662, "volume": 12000.23, "close_time": 1672351199999}, {"open_time": 1672351200000, "open": 8.3638, "high": 10.8857, "low": 8.345, "close": 9.1641, "volume": 29488.66, "close_time": 1672354799999}, {"open_time": 1672354800000, "open": 9.129, "high": 9.7559, "low": 8.8662, "close": 9.6514, "volume": 32371.09, "close_time": 1672358399999}, {"open_time": 1672358400000, "open": 9.6176, "high": 10.2724, "low": 9.4007, "close": 9.919, "volume": 21178.27, "close_time": 1672361999999}, {"open_time": 1672362000000, "open": 9.8755, "high": 9.979, "low": 9.5726, "close": 9.7039, "volume": 9573.35, "close_time": 1672365599999}, {"open_time": 1672365600000, "open": 9.7068, "high": 9.9866, "low": 9.4906, "close": 9.5819, "volume": 13621.45, "close_time": 1672369199999}, {"open_time": 1672369200000, "open": 9.5993, "high": 9.7965, "low": 9.5, "close": 9.5, "volume": 8302.28, "close_time": 1672372799999}, {"open_time": 1672372800000, "open": 9.5143, "high": 9.7352, "low": 9.5143, "close": 9.6432, "volume": 3502.08, "close_time": 1672376399999}, {"open_time": 1672376400000, "open": 9.6332, "high": 9.6332, "low": 9.2978, "close": 9.3333, "volume": 10642.1, "close_time": 1672379999999}, {"open_time": 1672380000000, "open": 9.366, "high": 9.4666, "low": 9.2735, "close": 9.4049, "volume": 2475.49, "close_time": 1672383599999}, {"open_time": 1672383600000, "open": 9.3978, "high": 9.4063, "low": 9.0973, "close": 9.1286, "volume": 3665.3, "close_time": 1672387199999}, {"open_time": 1672387200000, "open": 9.1457, "high": 9.2414, "low": 9.0385, "close": 9.1446, "volume": 1971.57, "close_time": 1672390799999}, {"open_time": 1672390800000, "open": 9.2064, "high": 9.2064, "low": 9.0931, "close": 9.1454, "volume": 755.75, "close_time": 1672394399999}, {"open_time": 1672394400000, "open": 9.1274, "high": 9.2016, "low": 9.1045, "close": 9.1122, "volume": 706.09, "close_time": 1672397999999}, {"open_time": 1672398000000, "open": 9.1617, "high": 9.1804, "low": 9.1155, "close": 9.1155, "volume": 405.62, "close_time": 1672401599999}, {"open_time": 1672401600000, "open": 9.1388, "high": 10.005, "low": 9.1338, "close": 9.5152, "volume": 9864.55, "close_time": 1672405199999}, {"open_time": 1672405200000, "open": 9.4906, "high": 9.7352, "low": 9.475, "close": 9.5267, "volume": 5245.67, "close_time": 1672408799999}, {"open_time": 1672408800000, "open": 9.5446, "high": 9.6727, "low": 9.3913, "close": 9.4969, "volume": 3041.76, "close_time": 1672412399999}, {"open_time": 1672412400000, "open": 9.5181, "high": 9.6709, "low": 9.467, "close": 9.5736, "volume": 2160.34, "close_time": 1672415999999}, {"open_time": 1672416000000, "open": 9.5543, "high": 9.6158, "low": 9.4906, "close": 9.6158, "volume": 549.18, "close_time": 1672419599999}, {"open_time": 1672419600000, "open": 9.6152, "high": 9.9609, "low": 9.5841, "close": 9.8094, "volume": 6237.47, "close_time": 1672423199999}, {"open_time": 1672423200000, "open": 9.7944, "high": 10.043, "low": 9.7772, "close": 9.9489, "volume": 2906.91, "close_time": 1672426799999}, {"open_time": 1672426800000, "open": 9.9511, "high": 9.9834, "low": 9.7873, "close": 9.8589, "volume": 2302.36, "close_time": 1672430399999}, {"open_time": 1672430400000, "open": 9.859, "high": 10.0521, "low": 9.8351, "close": 9.8401, "volume": 9283.63, "close_time": 1672433999999}, {"open_time": 1672434000000, "open": 9.9366, "high": 9.972, "low": 9.7941, "close": 9.8377, "volume": 2399.4, "close_time": 1672437599999}, {"open_time": 1672437600000, "open": 9.8511, "high": 9.8799, "low": 9.7047, "close": 9.8289, "volume": 1876.29, "close_time": 1672441199999}, {"open_time": 1672441200000, "open": 9.8213, "high": 9.9035, "low": 9.8213, "close": 9.9035, "volume": 544.33, "close_time": 1672444799999}, {"open_time": 1672444800000, "open": 9.8902, "high": 9.9749, "low": 9.8063, "close": 9.9749, "volume": 1780.79, "close_time": 1672448399999}, {"open_time": 1672448400000, "open": 9.95, "high": 10.0453, "low": 9.8095, "close": 9.827, "volume": 3628.04, "close_time": 1672451999999}, {"open_time": 1672452000000, "open": 9.8013, "high": 9.8301, "low": 9.7334, "close": 9.8228, "volume": 2656.15, "close_time": 1672455599999}, {"open_time": 1672455600000, "open": 9.8461, "high": 9.8629, "low": 9.733, "close": 9.733, "volume": 1459.65, "close_time": 1672459199999}, {"open_time": 1672459200000, "open": 9.7507, "high": 9.7825, "low": 9.6559, "close": 9.7009, "volume": 1292.73, "close_time": 1672462799999}, {"open_time": 1672462800000, "open": 9.6792, "high": 9.746, "low": 9.6792, "close": 9.7302, "volume": 470.21, "close_time": 1672466399999}, {"open_time": 1672466400000, "open": 9.7431, "high": 9.7908, "low": 9.7154, "close": 9.752, "volume": 811.65, "close_time": 1672469999999}, {"open_time": 1672470000000, "open": 9.7741, "high": 9.8433, "low": 9.7741, "close": 9.8138, "volume": 374.96, "close_time": 1672473599999}, {"open_time": 1672473600000, "open": 9.8254, "high": 9.8254, "low": 9.7279, "close": 9.7903, "volume": 1559.53, "close_time": 1672477199999}, {"open_time": 1672477200000, "open": 9.7996, "high": 9.8323, "low": 9.7552, "close": 9.8239, "volume": 917.09, "close_time": 1672480799999}, {"open_time": 1672480800000, "open": 9.8253, "high": 9.9077, "low": 9.8253, "close": 9.8934, "volume": 1093.31, "close_time": 1672484399999}, {"open_time": 1672484400000, "open": 9.9085, "high": 9.9085, "low": 9.8398, "close": 9.8432, "volume": 479.84, "close_time": 1672487999999}, {"open_time": 1672488000000, "open": 9.8921, "high": 9.9541, "low": 9.8592, "close": 9.8941, "volume": 1226.77, "close_time": 1672491599999}, {"open_time": 1672491600000, "open": 9.8918, "high": 9.9609, "low": 9.89, "close": 9.954, "volume": 660.08, "close_time": 1672495199999}, {"open_time": 1672495200000, "open": 9.9519, "high": 10.1827, "low": 9.9128, "close": 9.9981, "volume": 2624.12, "close_time": 1672498799999}, {"open_time": 1672498800000, "open": 10.0004, "high": 10.168, "low": 10.0002, "close": 10.1323, "volume": 1512.08, "close_time": 1672502399999}, {"open_time": 1672502400000, "open": 10.1706, "high": 10.1706, "low": 10.071, "close": 10.09, "volume": 1101.89, "close_time": 1672505999999}, {"open_time": 1672506000000, "open": 10.0986, "high": 10.1141, "low": 9.9556, "close": 9.965, "volume": 1455.06, "close_time": 1672509599999}, {"open_time": 1672509600000, "open": 9.9712, "high": 10.0222, "low": 9.935, "close": 9.935, "volume": 512.87, "close_time": 1672513199999}, {"open_time": 1672513200000, "open": 9.9754, "high": 10.1362, "low": 9.9502, "close": 10.0761, "volume": 2021.94, "close_time": 1672516799999}, {"open_time": 1672516800000, "open": 10.0727, "high": 10.0922, "low": 10.0239, "close": 10.0922, "volume": 539.71, "close_time": 1672520399999}, {"open_time": 1672520400000, "open": 10.0783, "high": 10.1105, "low": 9.9829, "close": 10.003, "volume": 1729.73, "close_time": 1672523999999}, {"open_time": 1672524000000, "open": 10.0091, "high": 10.0254, "low": 9.8636, "close": 9.945, "volume": 1956.93, "close_time": 1672527599999}, {"open_time": 1672527600000, "open": 9.9266, "high": 9.9687, "low": 9.9079, "close": 9.9526, "volume": 793.24, "close_time": 1672531199999}, {"open_time": 1672531200000, "open": 9.9639, "high": 10.0201, "low": 9.9023, "close": 9.9864, "volume": 2516.69, "close_time": 1672534799999}, {"open_time": 1672534800000, "open": 9.9712, "high": 10.0496, "low": 9.9712, "close": 10.0205, "volume": 1482.24, "close_time": 1672538399999}, {"open_time": 1672538400000, "open": 10.0116, "high": 10.0649, "low": 9.9924, "close": 9.9924, "volume": 882.01, "close_time": 1672541999999}, {"open_time": 1672542000000, "open": 9.9934, "high": 9.9934, "low": 9.9001, "close": 9.9549, "volume": 609.55, "close_time": 1672545599999}, {"open_time": 1672545600000, "open": 9.9631, "high": 9.9631, "low": 9.8197, "close": 9.8197, "volume": 1036.82, "close_time": 1672549199999}, {"open_time": 1672549200000, "open": 9.8293, "high": 9.8361, "low": 9.722, "close": 9.7871, "volume": 463.64, "close_time": 1672552799999}, {"open_time": 1672552800000, "open": 9.8387, "high": 9.8387, "low": 9.771, "close": 9.7724, "volume": 306.8, "close_time": 1672556399999}, {"open_time": 1672556400000, "open": 9.7967, "high": 9.7976, "low": 9.692, "close": 9.7805, "volume": 1495.19, "close_time": 1672559999999}, {"open_time": 1672560000000, "open": 9.7754, "high": 9.7754, "low": 9.6975, "close": 9.7119, "volume": 334.18, "close_time": 1672563599999}, {"open_time": 1672563600000, "open": 9.7234, "high": 9.786, "low": 9.7234, "close": 9.786, "volume": 130.78, "close_time": 1672567199999}, {"open_time": 1672567200000, "open": 9.7824, "high": 9.8, "low": 9.7778, "close": 9.7778, "volume": 239.52, "close_time": 1672570799999}, {"open_time": 1672570800000, "open": 9.8163, "high": 9.9609, "low": 9.8093, "close": 9.9404, "volume": 453.35, "close_time": 1672574399999}, {"open_time": 1672574400000, "open": 9.9349, "high": 9.9349, "low": 9.9289, "close": 9.9304, "volume": 43.86, "close_time": 1672577999999}, {"open_time": 1672578000000, "open": 9.953, "high": 9.953, "low": 9.85, "close": 9.85, "volume": 306.67, "close_time": 1672581599999}, {"open_time": 1672581600000, "open": 9.8779, "high": 9.8914, "low": 9.837, "close": 9.837, "volume": 341.69, "close_time": 1672585199999}, {"open_time": 1672585200000, "open": 9.8522, "high": 9.8688, "low": 9.7951, "close": 9.8688, "volume": 503.67, "close_time": 1672588799999}, {"open_time": 1672588800000, "open": 9.8836, "high": 9.8874, "low": 9.8781, "close": 9.8781, "volume": 106.52, "close_time": 1672592399999}, {"open_time": 1672592400000, "open": 9.8948, "high": 9.9357, "low": 9.887, "close": 9.9357, "volume": 580.71, "close_time": 1672595999999}, {"open_time": 1672596000000, "open": 9.9549, "high": 10.0415, "low": 9.9549, "close": 9.99, "volume": 610.4, "close_time": 1672599599999}, {"open_time": 1672599600000, "open": 10.0138, "high": 10.0351, "low": 9.9382, "close": 9.9382, "volume": 524.86, "close_time": 1672603199999}, {"open_time": 1672603200000, "open": 9.9461, "high": 10.031, "low": 9.9457, "close": 9.9847, "volume": 360.85, "close_time": 1672606799999}, {"open_time": 1672606800000, "open": 9.9618, "high": 9.9844, "low": 9.9506, "close": 9.9844, "volume": 249.12, "close_time": 1672610399999}, {"open_time": 1672610400000, "open": 9.976, "high": 10.005, "low": 9.9684, "close": 9.9684, "volume": 408.87, "close_time": 1672613999999}, {"open_time": 1672614000000, "open": 10.0202, "high": 10.0339, "low": 9.9471, "close": 9.9994, "volume": 1243.36, "close_time": 1672617599999}, {"open_time": 1672617600000, "open": 9.9844, "high": 9.9844, "low": 9.888, "close": 9.9056, "volume": 863.67, "close_time": 1672621199999}, {"open_time": 1672621200000, "open": 9.917, "high": 9.917, "low": 9.8197, "close": 9.8533, "volume": 808.27, "close_time": 1672624799999}, {"open_time": 1672624800000, "open": 9.8475, "high": 9.9234, "low": 9.845, "close": 9.9234, "volume": 283.94, "close_time": 1672628399999}, {"open_time": 1672628400000, "open": 9.9239, "high": 10.017, "low": 9.9239, "close": 9.9948, "volume": 3091.22, "close_time": 1672631999999}, {"open_time": 1672632000000, "open": 10.004, "high": 10.0312, "low": 9.9569, "close": 9.9689, "volume": 465.67, "close_time": 1672635599999}, {"open_time": 1672635600000, "open": 9.9918, "high": 9.9918, "low": 9.9411, "close": 9.9803, "volume": 1674.83, "close_time": 1672639199999}, {"open_time": 1672639200000, "open": 10.0066, "high": 10.0143, "low": 9.9591, "close": 9.9688, "volume": 810.71, "close_time": 1672642799999}, {"open_time": 1672642800000, "open": 9.9813, "high": 11.94, "low": 9.9813, "close": 11.0766, "volume": 17552.92, "close_time": 1672646399999}, {"open_time": 1672646400000, "open": 11.0834, "high": 11.3471, "low": 11.0288, "close": 11.1771, "volume": 3515.8, "close_time": 1672649999999}, {"open_time": 1672650000000, "open": 11.1771, "high": 11.2068, "low": 11.0416, "close": 11.2068, "volume": 634.58, "close_time": 1672653599999}, {"open_time": 1672653600000, "open": 11.1303, "high": 11.1303, "low": 10.936, "close": 11.0236, "volume": 6844.65, "close_time": 1672657199999}, {"open_time": 1672657200000, "open": 11.0178, "high": 11.021, "low": 10.9137, "close": 10.9981, "volume": 841.19, "close_time": 1672660799999}, {"open_time": 1672660800000, "open": 11.0368, "high": 11.1999, "low": 11.0261, "close": 11.1289, "volume": 2798.28, "close_time": 1672664399999}, {"open_time": 1672664400000, "open": 11.1408, "high": 11.1422, "low": 11.0639, "close": 11.1087, "volume": 1705.76, "close_time": 1672667999999}, {"open_time": 1672668000000, "open": 11.1276, "high": 11.1791, "low": 11.0903, "close": 11.1097, "volume": 745.85, "close_time": 1672671599999}, {"open_time": 1672671600000, "open": 11.1357, "high": 11.2254, "low": 11.0786, "close": 11.125, "volume": 845.12, "close_time": 1672675199999}, {"open_time": 1672675200000, "open": 11.131, "high": 11.179, "low": 11.097, "close": 11.1037, "volume": 599.93, "close_time": 1672678799999}, {"open_time": 1672678800000, "open": 11.0972, "high": 11.1612, "low": 11.0828, "close": 11.1473, "volume": 637.75, "close_time": 1672682399999}, {"open_time": 1672682400000, "open": 11.1423, "high": 11.2025, "low": 11.1423, "close": 11.1464, "volume": 350.84, "close_time": 1672685999999}, {"open_time": 1672686000000, "open": 11.1368, "high": 11.479, "low": 11.1233, "close": 11.2843, "volume": 1723.48, "close_time": 1672689599999}, {"open_time": 1672689600000, "open": 11.2503, "high": 11.3471, "low": 11.1885, "close": 11.3425, "volume": 2558.09, "close_time": 1672693199999}, {"open_time": 1672693200000, "open": 11.3514, "high": 11.4286, "low": 11.3102, "close": 11.3744, "volume": 2616.06, "close_time": 1672696799999}, {"open_time": 1672696800000, "open": 11.374, "high": 11.3904, "low": 11.258, "close": 11.2771, "volume": 627.55, "close_time": 1672700399999}, {"open_time": 1672700400000, "open": 11.2737, "high": 11.3622, "low": 11.2719, "close": 11.2914, "volume": 5789.43, "close_time": 1672703999999}, {"open_time": 1672704000000, "open": 11.2948, "high": 11.339, "low": 11.23, "close": 11.3102, "volume": 4373.91, "close_time": 1672707599999}, {"open_time": 1672707600000, "open": 11.294, "high": 11.3125, "low": 11.0143, "close": 11.096, "volume": 1670.78, "close_time": 1672711199999}, {"open_time": 1672711200000, "open": 11.0707, "high": 11.1791, "low": 11.0707, "close": 11.1514, "volume": 600.66, "close_time": 1672714799999}, {"open_time": 1672714800000, "open": 11.1167, "high": 11.2347, "low": 11.0876, "close": 11.2347, "volume": 777.36, "close_time": 1672718399999}, {"open_time": 1672718400000, "open": 11.2166, "high": 11.377, "low": 11.2166, "close": 11.3402, "volume": 1670.16, "close_time": 1672721999999}, {"open_time": 1672722000000, "open": 11.305, "high": 11.863, "low": 11.2872, "close": 11.7727, "volume": 10429.92, "close_time": 1672725599999}, {"open_time": 1672725600000, "open": 11.8018, "high": 12.0277, "low": 11.7445, "close": 11.7694, "volume": 12400.69, "close_time": 1672729199999}, {"open_time": 1672729200000, "open": 11.7729, "high": 11.9903, "low": 11.7444, "close": 11.9521, "volume": 3092.81, "close_time": 1672732799999}, {"open_time": 1672732800000, "open": 11.9311, "high": 12.0159, "low": 11.7134, "close": 11.7865, "volume": 4580.28, "close_time": 1672736399999}, {"open_time": 1672736400000, "open": 11.8079, "high": 11.8373, "low": 11.7449, "close": 11.8218, "volume": 342.93, "close_time": 1672739999999}, {"open_time": 1672740000000, "open": 11.8668, "high": 11.937, "low": 11.8237, "close": 11.8938, "volume": 753.38, "close_time": 1672743599999}, {"open_time": 1672743600000, "open": 11.8752, "high": 12.0092, "low": 11.8432, "close": 11.8432, "volume": 1605.22, "close_time": 1672747199999}, {"open_time": 1672747200000, "open": 11.85, "high": 11.8725, "low": 11.806, "close": 11.8271, "volume": 860.58, "close_time": 1672750799999}, {"open_time": 1672750800000, "open": 11.8696, "high": 12.0777, "low": 11.8696, "close": 12.0336, "volume": 1724.72, "close_time": 1672754399999}, {"open_time": 1672754400000, "open": 12.0385, "high": 12.638, "low": 12.0385, "close": 12.2738, "volume": 14713.35, "close_time": 1672757999999}, {"open_time": 1672758000000, "open": 12.2813, "high": 13.2736, "low": 12.2506, "close": 13.1207, "volume": 15877.0, "close_time": 1672761599999}, {"open_time": 1672761600000, "open": 13.0709, "high": 13.8872, "low": 12.9185, "close": 13.1558, "volume": 16308.32, "close_time": 1672765199999}, {"open_time": 1672765200000, "open": 13.1271, "high": 13.2791, "low": 12.6899, "close": 12.8209, "volume": 15712.49, "close_time": 1672768799999}, {"open_time": 1672768800000, "open": 12.8699, "high": 12.964, "low": 12.7124, "close": 12.9142, "volume": 4298.67, "close_time": 1672772399999}, {"open_time": 1672772400000, "open": 12.896, "high": 13.1363, "low": 12.8616, "close": 12.95, "volume": 4853.68, "close_time": 1672775999999}, {"open_time": 1672776000000, "open": 12.9779, "high": 13.1881, "low": 12.9606, "close": 13.0709, "volume": 1855.94, "close_time": 1672779599999}, {"open_time": 1672779600000, "open": 13.0778, "high": 13.334, "low": 13.0081, "close": 13.2616, "volume": 2760.66, "close_time": 1672783199999}, {"open_time": 1672783200000, "open": 13.3299, "high": 13.4691, "low": 13.0934, "close": 13.3667, "volume": 3848.9, "close_time": 1672786799999}, {"open_time": 1672786800000, "open": 13.3526, "high": 13.3989, "low": 13.2634, "close": 13.3944, "volume": 2275.65, "close_time": 1672790399999}, {"open_time": 1672790400000, "open": 13.3603, "high": 13.8788, "low": 13.244, "close": 13.6299, "volume": 11041.46, "close_time": 1672793999999}, {"open_time": 1672794000000, "open": 13.5625, "high": 13.7857, "low": 13.4178, "close": 13.7007, "volume": 4460.89, "close_time": 1672797599999}, {"open_time": 1672797600000, "open": 13.7083, "high": 13.9844, "low": 13.7083, "close": 13.8247, "volume": 4793.98, "close_time": 1672801199999}, {"open_time": 1672801200000, "open": 13.7937, "high": 14.04, "low": 13.4885, "close": 13.5818, "volume": 4839.54, "close_time": 1672804799999}, {"open_time": 1672804800000, "open": 13.5977, "high": 13.5978, "low": 13.2911, "close": 13.4061, "volume": 3863.67, "close_time": 1672808399999}, {"open_time": 1672808400000, "open": 13.411, "high": 13.7088, "low": 13.3908, "close": 13.6817, "volume": 2164.26, "close_time": 1672811999999}, {"open_time": 1672812000000, "open": 13.7178, "high": 14.0021, "low": 13.6612, "close": 14.0021, "volume": 3320.85, "close_time": 1672815599999}, {"open_time": 1672815600000, "open": 14.0027, "high": 14.2235, "low": 13.7961, "close": 14.124, "volume": 8002.51, "close_time": 1672819199999}, {"open_time": 1672819200000, "open": 14.151, "high": 14.151, "low": 13.7679, "close": 13.7679, "volume": 3059.65, "close_time": 1672822799999}, {"open_time": 1672822800000, "open": 13.7791, "high": 13.8468, "low": 13.5917, "close": 13.8027, "volume": 2939.06, "close_time": 1672826399999}, {"open_time": 1672826400000, "open": 13.8227, "high": 13.8227, "low": 13.5751, "close": 13.6335, "volume": 959.11, "close_time": 1672829999999}, {"open_time": 1672830000000, "open": 13.6417, "high": 13.7576, "low": 13.6417, "close": 13.6943, "volume": 342.8, "close_time": 1672833599999}, {"open_time": 1672833600000, "open": 13.6399, "high": 13.7313, "low": 13.4119, "close": 13.4367, "volume": 1609.57, "close_time": 1672837199999}, {"open_time": 1672837200000, "open": 13.4476, "high": 13.5731, "low": 13.4309, "close": 13.5033, "volume": 903.08, "close_time": 1672840799999}, {"open_time": 1672840800000, "open": 13.4996, "high": 13.4996, "low": 13.2415, "close": 13.4721, "volume": 2671.98, "close_time": 1672844399999}, {"open_time": 1672844400000, "open": 13.4431, "high": 13.5134, "low": 13.1288, "close": 13.3767, "volume": 3664.2, "close_time": 1672847999999}, {"open_time": 1672848000000, "open": 13.3534, "high": 13.618, "low": 13.279, "close": 13.5167, "volume": 3992.6, "close_time": 1672851599999}, {"open_time": 1672851600000, "open": 13.4788, "high": 13.6066, "low": 13.3933, "close": 13.4954, "volume": 1781.82, "close_time": 1672855199999}, {"open_time": 1672855200000, "open": 13.4614, "high": 13.5349, "low": 13.4119, "close": 13.4119, "volume": 1281.84, "close_time": 1672858799999}, {"open_time": 1672858800000, "open": 13.4774, "high": 13.4845, "low": 13.0827, "close": 13.1639, "volume": 3238.28, "close_time": 1672862399999}, {"open_time": 1672862400000, "open": 13.2094, "high": 13.2102, "low": 12.8326, "close": 12.9493, "volume": 6631.01, "close_time": 1672865999999}, {"open_time": 1672866000000, "open": 13.0119, "high": 13.1364, "low": 13.0119, "close": 13.133, "volume": 2046.94, "close_time": 1672869599999}, {"open_time": 1672869600000, "open": 13.1566, "high": 13.6033, "low": 13.1566, "close": 13.5889, "volume": 1472.65, "close_time": 1672873199999}, {"open_time": 1672873200000, "open": 13.5388, "high": 13.6278, "low": 13.4119, "close": 13.4225, "volume": 3089.39, "close_time": 1672876799999}, {"open_time": 1672876800000, "open": 13.3904, "high": 13.431, "low": 13.1595, "close": 13.1604, "volume": 1147.77, "close_time": 1672880399999}, {"open_time": 1672880400000, "open": 13.1705, "high": 13.3135, "low": 13.0471, "close": 13.2492, "volume": 985.76, "close_time": 1672883999999}, {"open_time": 1672884000000, "open": 13.2132, "high": 13.334, "low": 13.1065, "close": 13.2978, "volume": 3261.93, "close_time": 1672887599999}, {"open_time": 1672887600000, "open": 13.2753, "high": 13.2844, "low": 13.1166, "close": 13.1794, "volume": 1442.53, "close_time": 1672891199999}, {"open_time": 1672891200000, "open": 13.2143, "high": 13.4691, "low": 13.2062, "close": 13.3519, "volume": 3181.94, "close_time": 1672894799999}, {"open_time": 1672894800000, "open": 13.3424, "high": 13.4029, "low": 13.279, "close": 13.3015, "volume": 1280.21, "close_time": 1672898399999}, {"open_time": 1672898400000, "open": 13.2603, "high": 13.3478, "low": 13.1476, "close": 13.2043, "volume": 1222.48, "close_time": 1672901999999}, {"open_time": 1672902000000, "open": 13.2179, "high": 13.2584, "low": 13.1265, "close": 13.2047, "volume": 479.18, "close_time": 1672905599999}, {"open_time": 1672905600000, "open": 13.256, "high": 13.2745, "low": 13.1264, "close": 13.1866, "volume": 2671.17, "close_time": 1672909199999}, {"open_time": 1672909200000, "open": 13.1696, "high": 13.1696, "low": 12.9528, "close": 13.0274, "volume": 1180.09, "close_time": 1672912799999}, {"open_time": 1672912800000, "open": 13.0845, "high": 13.2396, "low": 13.0845, "close": 13.2257, "volume": 3507.63, "close_time": 1672916399999}, {"open_time": 1672916400000, "open": 13.2446, "high": 13.3135, "low": 13.1406, "close": 13.2734, "volume": 1456.94, "close_time": 1672919999999}, {"open_time": 1672920000000, "open": 13.2516, "high": 13.3421, "low": 13.2116, "close": 13.2209, "volume": 960.93, "close_time": 1672923599999}, {"open_time": 1672923600000, "open": 13.2221, "high": 13.2367, "low": 13.1038, "close": 13.1038, "volume": 3000.76, "close_time": 1672927199999}, {"open_time": 1672927200000, "open": 13.1148, "high": 13.2166, "low": 13.047, "close": 13.1864, "volume": 2917.73, "close_time": 1672930799999}, {"open_time": 1672930800000, "open": 13.2062, "high": 13.3885, "low": 13.1776, "close": 13.2934, "volume": 2156.94, "close_time": 1672934399999}, {"open_time": 1672934400000, "open": 13.2824, "high": 13.304, "low": 13.1321, "close": 13.1679, "volume": 858.35, "close_time": 1672937999999}, {"open_time": 1672938000000, "open": 13.1932, "high": 13.1932, "low": 13.0657, "close": 13.1115, "volume": 685.77, "close_time": 1672941599999}, {"open_time": 1672941600000, "open": 13.1101, "high": 13.2376, "low": 13.0757, "close": 13.2376, "volume": 818.33, "close_time": 1672945199999}, {"open_time": 1672945200000, "open": 13.2396, "high": 13.4712, "low": 13.2326, "close": 13.4231, "volume": 1872.43, "close_time": 1672948799999}, {"open_time": 1672948800000, "open": 13.4245, "high": 13.8788, "low": 13.4242, "close": 13.7131, "volume": 7078.14, "close_time": 1672952399999}, {"open_time": 1672952400000, "open": 13.6892, "high": 13.6892, "low": 13.47, "close": 13.5663, "volume": 3323.74, "close_time": 1672955999999}, {"open_time": 1672956000000, "open": 13.5374, "high": 13.85, "low": 13.3875, "close": 13.4236, "volume": 6926.97, "close_time": 1672959599999}, {"open_time": 1672959600000, "open": 13.5057, "high": 13.5289, "low": 13.3579, "close": 13.4253, "volume": 2093.51, "close_time": 1672963199999}, {"open_time": 1672963200000, "open": 13.4255, "high": 13.5781, "low": 13.2876, "close": 13.5164, "volume": 8784.71, "close_time": 1672966799999}, {"open_time": 1672966800000, "open": 13.5057, "high": 13.5206, "low": 13.3712, "close": 13.3862, "volume": 2194.37, "close_time": 1672970399999}, {"open_time": 1672970400000, "open": 13.4011, "high": 13.4042, "low": 13.1921, "close": 13.207, "volume": 5173.1, "close_time": 1672973999999}, {"open_time": 1672974000000, "open": 13.2014, "high": 13.2596, "low": 13.1476, "close": 13.196, "volume": 2576.35, "close_time": 1672977599999}, {"open_time": 1672977600000, "open": 13.2039, "high": 13.2396, "low": 13.1, "close": 13.2396, "volume": 2799.34, "close_time": 1672981199999}, {"open_time": 1672981200000, "open": 13.2446, "high": 13.2446, "low": 13.132, "close": 13.1727, "volume": 3224.94, "close_time": 1672984799999}, {"open_time": 1672984800000, "open": 13.1838, "high": 13.2445, "low": 13.0972, "close": 13.1261, "volume": 2811.91, "close_time": 1672988399999}, {"open_time": 1672988400000, "open": 13.1067, "high": 13.1478, "low": 13.0443, "close": 13.1321, "volume": 1675.75, "close_time": 1672991999999}, {"open_time": 1672992000000, "open": 13.1236, "high": 13.2471, "low": 13.1236, "close": 13.1947, "volume": 1303.73, "close_time": 1672995599999}, {"open_time": 1672995600000, "open": 13.1847, "high": 13.1847, "low": 13.0345, "close": 13.1602, "volume": 2679.75, "close_time": 1672999199999}, {"open_time": 1672999200000, "open": 13.1642, "high": 13.1894, "low": 13.0032, "close": 13.0429, "volume": 2767.52, "close_time": 1673002799999}, {"open_time": 1673002800000, "open": 13.0196, "high": 13.0713, "low": 12.8886, "close": 13.0111, "volume": 5319.98, "close_time": 1673006399999}, {"open_time": 1673006400000, "open": 13.0028, "high": 13.027, "low": 12.9145, "close": 12.9419, "volume": 2701.43, "close_time": 1673009999999}, {"open_time": 1673010000000, "open": 12.9324, "high": 13.1156, "low": 12.7094, "close": 13.0118, "volume": 11292.52, "close_time": 1673013599999}, {"open_time": 1673013600000, "open": 12.9994, "high": 13.0981, "low": 12.9145, "close": 13.034, "volume": 3696.9, "close_time": 1673017199999}, {"open_time": 1673017200000, "open": 13.0223, "high": 13.2083, "low": 13.0223, "close": 13.1932, "volume": 7341.41, "close_time": 1673020799999}, {"open_time": 1673020800000, "open": 13.1952, "high": 13.3047, "low": 13.0805, "close": 13.1947, "volume": 3659.99, "close_time": 1673024399999}, {"open_time": 1673024400000, "open": 13.2271, "high": 13.246, "low": 13.1417, "close": 13.2051, "volume": 2492.2, "close_time": 1673027999999}, {"open_time": 1673028000000, "open": 13.2119, "high": 13.4263, "low": 13.2119, "close": 13.3162, "volume": 4211.6, "close_time": 1673031599999}, {"open_time": 1673031600000, "open": 13.3246, "high": 13.4075, "low": 13.279, "close": 13.3617, "volume": 3403.8, "close_time": 1673035199999}, {"open_time": 1673035200000, "open": 13.3665, "high": 13.3997, "low": 13.1749, "close": 13.234, "volume": 4745.12, "close_time": 1673038799999}, {"open_time": 1673038800000, "open": 13.2428, "high": 13.3109, "low": 13.2223, "close": 13.2708, "volume": 1226.55, "close_time": 1673042399999}, {"open_time": 1673042400000, "open": 13.2544, "high": 13.3859, "low": 13.2544, "close": 13.3759, "volume": 749.19, "close_time": 1673045999999}, {"open_time": 1673046000000, "open": 13.3761, "high": 13.5892, "low": 13.3446, "close": 13.5061, "volume": 4023.14, "close_time": 1673049599999}, {"open_time": 1673049600000, "open": 13.5029, "high": 13.5029, "low": 13.3453, "close": 13.4646, "volume": 2425.01, "close_time": 1673053199999}, {"open_time": 1673053200000, "open": 13.4575, "high": 13.4832, "low": 13.2953, "close": 13.3271, "volume": 3745.51, "close_time": 1673056799999}, {"open_time": 1673056800000, "open": 13.3312, "high": 13.4276, "low": 13.284, "close": 13.3515, "volume": 2343.74, "close_time": 1673060399999}, {"open_time": 1673060400000, "open": 13.3287, "high": 13.3359, "low": 13.2912, "close": 13.3262, "volume": 740.85, "close_time": 1673063999999}, {"open_time": 1673064000000, "open": 13.3059, "high": 13.3059, "low": 13.2356, "close": 13.2356, "volume": 1641.38, "close_time": 1673067599999}, {"open_time": 1673067600000, "open": 13.2367, "high": 13.314, "low": 13.2081, "close": 13.2921, "volume": 3309.48, "close_time": 1673071199999}, {"open_time": 1673071200000, "open": 13.316, "high": 13.316, "low": 13.2287, "close": 13.2412, "volume": 1425.63, "close_time": 1673074799999}, {"open_time": 1673074800000, "open": 13.2373, "high": 13.3187, "low": 13.2164, "close": 13.2868, "volume": 1282.14, "close_time": 1673078399999}, {"open_time": 1673078400000, "open": 13.2966, "high": 13.3182, "low": 13.1417, "close": 13.17, "volume": 2685.74, "close_time": 1673081999999}, {"open_time": 1673082000000, "open": 13.1478, "high": 13.2299, "low": 13.1447, "close": 13.2147, "volume": 977.64, "close_time": 1673085599999}, {"open_time": 1673085600000, "open": 13.216, "high": 13.2319, "low": 13.1558, "close": 13.1796, "volume": 917.2, "close_time": 1673089199999}, {"open_time": 1673089200000, "open": 13.1617, "high": 13.1997, "low": 13.1437, "close": 13.1561, "volume": 1051.5, "close_time": 1673092799999}, {"open_time": 1673092800000, "open": 13.1498, "high": 13.2221, "low": 13.1377, "close": 13.2208, "volume": 725.84, "close_time": 1673096399999}, {"open_time": 1673096400000, "open": 13.1999, "high": 13.2834, "low": 13.1999, "close": 13.214, "volume": 1222.24, "close_time": 1673099999999}, {"open_time": 1673100000000, "open": 13.2159, "high": 13.249, "low": 13.1721, "close": 13.2473, "volume": 1522.72, "close_time": 1673103599999}, {"open_time": 1673103600000, "open": 13.2454, "high": 13.2781, "low": 13.2237, "close": 13.2781, "volume": 1095.21, "close_time": 1673107199999}, {"open_time": 1673107200000, "open": 13.2631, "high": 13.2672, "low": 13.1955, "close": 13.2088, "volume": 1076.52, "close_time": 1673110799999}, {"open_time": 1673110800000, "open": 13.2023, "high": 13.2412, "low": 13.1949, "close": 13.2343, "volume": 393.48, "close_time": 1673114399999}, {"open_time": 1673114400000, "open": 13.2218, "high": 13.2378, "low": 13.1999, "close": 13.2318, "volume": 593.12, "close_time": 1673117999999}, {"open_time": 1673118000000, "open": 13.2297, "high": 13.2297, "low": 13.2019, "close": 13.2247, "volume": 750.09, "close_time": 1673121599999}, {"open_time": 1673121600000, "open": 13.2373, "high": 13.2397, "low": 13.176, "close": 13.1835, "volume": 799.8, "close_time": 1673125199999}, {"open_time": 1673125200000, "open": 13.1859, "high": 13.205, "low": 13.1656, "close": 13.1848, "volume": 766.42, "close_time": 1673128799999}, {"open_time": 1673128800000, "open": 13.1768, "high": 13.1768, "low": 13.0243, "close": 13.04, "volume": 1578.78, "close_time": 1673132399999}, {"open_time": 1673132400000, "open": 13.0355, "high": 13.1102, "low": 13.0239, "close": 13.1053, "volume": 1184.28, "close_time": 1673135999999}, {"open_time": 1673136000000, "open": 13.0966, "high": 13.1398, "low": 12.866, "close": 12.9369, "volume": 3908.95, "close_time": 1673139599999}, {"open_time": 1673139600000, "open": 12.9369, "high": 13.2403, "low": 12.9148, "close": 13.2004, "volume": 5331.73, "close_time": 1673143199999}, {"open_time": 1673143200000, "open": 13.1919, "high": 13.372, "low": 13.1919, "close": 13.372, "volume": 7013.48, "close_time": 1673146799999}, {"open_time": 1673146800000, "open": 13.372, "high": 13.4, "low": 13.2818, "close": 13.3668, "volume": 4561.34, "close_time": 1673150399999}, {"open_time": 1673150400000, "open": 13.3766, "high": 13.4285, "low": 13.2748, "close": 13.2854, "volume": 2945.68, "close_time": 1673153999999}, {"open_time": 1673154000000, "open": 13.2818, "high": 13.3285, "low": 13.2818, "close": 13.3067, "volume": 1432.62, "close_time": 1673157599999}, {"open_time": 1673157600000, "open": 13.3168, "high": 13.3223, "low": 13.2762, "close": 13.2857, "volume": 2373.8, "close_time": 1673161199999}, {"open_time": 1673161200000, "open": 13.2809, "high": 13.3554, "low": 13.2613, "close": 13.3369, "volume": 1638.1, "close_time": 1673164799999}, {"open_time": 1673164800000, "open": 13.3453, "high": 13.6459, "low": 13.2858, "close": 13.6017, "volume": 6077.6, "close_time": 1673168399999}, {"open_time": 1673168400000, "open": 13.5663, "high": 13.7616, "low": 13.4876, "close": 13.52, "volume": 5477.63, "close_time": 1673171999999}, {"open_time": 1673172000000, "open": 13.5234, "high": 13.6482, "low": 13.5146, "close": 13.5146, "volume": 3134.37, "close_time": 1673175599999}, {"open_time": 1673175600000, "open": 13.5196, "high": 13.5737, "low": 13.5139, "close": 13.5139, "volume": 1552.47, "close_time": 1673179199999}, {"open_time": 1673179200000, "open": 13.5102, "high": 13.5282, "low": 13.4439, "close": 13.472, "volume": 1549.04, "close_time": 1673182799999}, {"open_time": 1673182800000, "open": 13.4706, "high": 13.5731, "low": 13.4592, "close": 13.5646, "volume": 848.68, "close_time": 1673186399999}, {"open_time": 1673186400000, "open": 13.5728, "high": 13.8598, "low": 13.5728, "close": 13.8344, "volume": 7436.62, "close_time": 1673189999999}, {"open_time": 1673190000000, "open": 13.8282, "high": 13.932, "low": 13.7092, "close": 13.8866, "volume": 6485.92, "close_time": 1673193599999}, {"open_time": 1673193600000, "open": 13.8835, "high": 13.9088, "low": 13.6443, "close": 13.6942, "volume": 7488.56, "close_time": 1673197199999}, {"open_time": 1673197200000, "open": 13.6942, "high": 13.7454, "low": 13.5173, "close": 13.5454, "volume": 6536.97, "close_time": 1673200799999}, {"open_time": 1673200800000, "open": 13.565, "high": 13.5681, "low": 13.4685, "close": 13.5607, "volume": 3395.03, "close_time": 1673204399999}, {"open_time": 1673204400000, "open": 13.533, "high": 13.5655, "low": 13.5089, "close": 13.5529, "volume": 1509.49, "close_time": 1673207999999}, {"open_time": 1673208000000, "open": 13.5511, "high": 13.8168, "low": 13.5378, "close": 13.7455, "volume": 8545.8, "close_time": 1673211599999}, {"open_time": 1673211600000, "open": 13.7557, "high": 13.857, "low": 13.7022, "close": 13.7297, "volume": 4778.35, "close_time": 1673215199999}, {"open_time": 1673215200000, "open": 13.7408, "high": 13.8046, "low": 13.6865, "close": 13.6958, "volume": 665.18, "close_time": 1673218799999}, {"open_time": 1673218800000, "open": 13.7155, "high": 14.8459, "low": 13.7155, "close": 14.4426, "volume": 15937.99, "close_time": 1673222399999}, {"open_time": 1673222400000, "open": 14.4326, "high": 14.9907, "low": 14.2911, "close": 14.9255, "volume": 37916.75, "close_time": 1673225999999}, {"open_time": 1673226000000, "open": 14.9527, "high": 15.8972, "low": 14.7155, "close": 15.4562, "volume": 28825.86, "close_time": 1673229599999}, {"open_time": 1673229600000, "open": 15.4513, "high": 16.695, "low": 15.427, "close": 16.0331, "volume": 58469.43, "close_time": 1673233199999}, {"open_time": 1673233200000, "open": 16.0745, "high": 16.2122, "low": 15.9568, "close": 16.0642, "volume": 8874.46, "close_time": 1673236799999}, {"open_time": 1673236800000, "open": 16.0717, "high": 16.3977, "low": 16.0717, "close": 16.2249, "volume": 8634.89, "close_time": 1673240399999}, {"open_time": 1673240400000, "open": 16.2411, "high": 16.529, "low": 16.0848, "close": 16.0949, "volume": 8596.54, "close_time": 1673243999999}, {"open_time": 1673244000000, "open": 16.0949, "high": 16.2357, "low": 15.9539, "close": 16.0013, "volume": 5848.85, "close_time": 1673247599999}, {"open_time": 1673247600000, "open": 16.0088, "high": 16.5167, "low": 16.0035, "close": 16.3615, "volume": 12972.99, "close_time": 1673251199999}, {"open_time": 1673251200000, "open": 16.365, "high": 16.6666, "low": 16.1085, "close": 16.1085, "volume": 15627.16, "close_time": 1673254799999}, {"open_time": 1673254800000, "open": 16.1085, "high": 16.3849, "low": 16.0917, "close": 16.3385, "volume": 6870.06, "close_time": 1673258399999}, {"open_time": 1673258400000, "open": 16.3314, "high": 16.5826, "low": 16.2815, "close": 16.383, "volume": 7768.6, "close_time": 1673261999999}, {"open_time": 1673262000000, "open": 16.3976, "high": 16.7719, "low": 16.3139, "close": 16.365, "volume": 13147.92, "close_time": 1673265599999}, {"open_time": 1673265600000, "open": 16.3855, "high": 16.4461, "low": 16.2686, "close": 16.3735, "volume": 5512.92, "close_time": 1673269199999}, {"open_time": 1673269200000, "open": 16.3507, "high": 16.7185, "low": 16.2743, "close": 16.3918, "volume": 14231.56, "close_time": 1673272799999}, {"open_time": 1673272800000, "open": 16.388, "high": 16.4966, "low": 16.0974, "close": 16.4966, "volume": 18180.74, "close_time": 1673276399999}, {"open_time": 1673276400000, "open": 16.4608, "high": 17.4741, "low": 16.4316, "close": 17.1416, "volume": 48686.48, "close_time": 1673279999999}, {"open_time": 1673280000000, "open": 17.1428, "high": 17.3662, "low": 16.7688, "close": 16.7688, "volume": 22762.88, "close_time": 1673283599999}, {"open_time": 1673283600000, "open": 16.8564, "high": 16.9985, "low": 16.61, "close": 16.794, "volume": 10219.69, "close_time": 1673287199999}, {"open_time": 1673287200000, "open": 16.773, "high": 16.9526, "low": 16.4259, "close": 16.4861, "volume": 17329.46, "close_time": 1673290799999}, {"open_time": 1673290800000, "open": 16.505, "high": 16.6208, "low": 16.2441, "close": 16.2948, "volume": 11307.55, "close_time": 1673294399999}, {"open_time": 1673294400000, "open": 16.2944, "high": 16.4616, "low": 16.097, "close": 16.3615, "volume": 20151.42, "close_time": 1673297999999}, {"open_time": 1673298000000, "open": 16.3671, "high": 16.6448, "low": 16.2335, "close": 16.3251, "volume": 12344.23, "close_time": 1673301599999}, {"open_time": 1673301600000, "open": 16.3562, "high": 16.5337, "low": 16.307, "close": 16.3366, "volume": 6353.59, "close_time": 1673305199999}, {"open_time": 1673305200000, "open": 16.3098, "high": 16.3266, "low": 16.0261, "close": 16.2677, "volume": 8848.59, "close_time": 1673308799999}, {"open_time": 1673308800000, "open": 16.3215, "high": 16.5751, "low": 16.3215, "close": 16.5425, "volume": 5110.25, "close_time": 1673312399999}, {"open_time": 1673312400000, "open": 16.5746, "high": 16.5746, "low": 16.1657, "close": 16.2148, "volume": 6731.59, "close_time": 1673315999999}, {"open_time": 1673316000000, "open": 16.2331, "high": 16.3167, "low": 15.5822, "close": 15.7289, "volume": 12407.97, "close_time": 1673319599999}, {"open_time": 1673319600000, "open": 15.7872, "high": 15.9951, "low": 15.7157, "close": 15.9791, "volume": 7418.71, "close_time": 1673323199999}, {"open_time": 1673323200000, "open": 16.0051, "high": 16.1097, "low": 15.8598, "close": 16.1097, "volume": 7390.21, "close_time": 1673326799999}, {"open_time": 1673326800000, "open": 16.1226, "high": 16.1802, "low": 15.9886, "close": 16.1717, "volume": 9557.95, "close_time": 1673330399999}, {"open_time": 1673330400000, "open": 16.1841, "high": 16.3014, "low": 15.9734, "close": 16.0472, "volume": 7493.06, "close_time": 1673333999999}, {"open_time": 1673334000000, "open": 16.0705, "high": 16.1064, "low": 15.884, "close": 15.8862, "volume": 4344.11, "close_time": 1673337599999}, {"open_time": 1673337600000, "open": 15.9128, "high": 16.2178, "low": 15.8288, "close": 16.1702, "volume": 5137.27, "close_time": 1673341199999}, {"open_time": 1673341200000, "open": 16.1917, "high": 16.3457, "low": 16.1278, "close": 16.1727, "volume": 5623.96, "close_time": 1673344799999}, {"open_time": 1673344800000, "open": 16.135, "high": 16.275, "low": 16.0967, "close": 16.2086, "volume": 1492.29, "close_time": 1673348399999}, {"open_time": 1673348400000, "open": 16.2073, "high": 16.2073, "low": 15.998, "close": 16.0436, "volume": 2858.54, "close_time": 1673351999999}, {"open_time": 1673352000000, "open": 16.0205, "high": 16.0752, "low": 15.8605, "close": 15.9315, "volume": 4471.94, "close_time": 1673355599999}, {"open_time": 1673355600000, "open": 15.97, "high": 16.0413, "low": 15.846, "close": 15.9439, "volume": 1422.86, "close_time": 1673359199999}, {"open_time": 1673359200000, "open": 15.9844, "high": 16.3167, "low": 15.9468, "close": 16.1522, "volume": 7376.86, "close_time": 1673362799999}, {"open_time": 1673362800000, "open": 16.1056, "high": 16.4798, "low": 16.0803, "close": 16.2395, "volume": 4643.89, "close_time": 1673366399999}, {"open_time": 1673366400000, "open": 16.2042, "high": 16.2185, "low": 16.0429, "close": 16.139, "volume": 1838.2, "close_time": 1673369999999}, {"open_time": 1673370000000, "open": 16.1004, "high": 16.378, "low": 16.0684, "close": 16.378, "volume": 2027.97, "close_time": 1673373599999}, {"open_time": 1673373600000, "open": 16.294, "high": 16.473, "low": 16.2678, "close": 16.4384, "volume": 4330.66, "close_time": 1673377199999}, {"open_time": 1673377200000, "open": 16.4701, "high": 16.472, "low": 16.2841, "close": 16.4035, "volume": 2502.04, "close_time": 1673380799999}, {"open_time": 1673380800000, "open": 16.4055, "high": 16.7239, "low": 16.2743, "close": 16.6275, "volume": 5833.01, "close_time": 1673384399999}, {"open_time": 1673384400000, "open": 16.5884, "high": 16.5884, "low": 16.3944, "close": 16.4515, "volume": 3259.42, "close_time": 1673387999999}, {"open_time": 1673388000000, "open": 16.4274, "high": 16.4283, "low": 16.2227, "close": 16.315, "volume": 2448.98, "close_time": 1673391599999}, {"open_time": 1673391600000, "open": 16.3018, "high": 16.3464, "low": 16.1496, "close": 16.2098, "volume": 6084.6, "close_time": 1673395199999}, {"open_time": 1673395200000, "open": 16.2138, "high": 16.3621, "low": 16.0888, "close": 16.1712, "volume": 7317.74, "close_time": 1673398799999}, {"open_time": 1673398800000, "open": 16.1621, "high": 16.2357, "low": 15.9549, "close": 16.1271, "volume": 4821.59, "close_time": 1673402399999}, {"open_time": 1673402400000, "open": 16.1164, "high": 16.1447, "low": 15.988, "close": 16.0061, "volume": 4137.45, "close_time": 1673405999999}, {"open_time": 1673406000000, "open": 15.9975, "high": 16.0827, "low": 15.8764, "close": 16.0244, "volume": 6439.16, "close_time": 1673409599999}, {"open_time": 1673409600000, "open": 16.0046, "high": 16.1232, "low": 15.8516, "close": 15.9455, "volume": 5692.28, "close_time": 1673413199999}, {"open_time": 1673413200000, "open": 15.9053, "high": 16.0643, "low": 15.8804, "close": 15.9845, "volume": 4096.41, "close_time": 1673416799999}, {"open_time": 1673416800000, "open": 15.9733, "high": 16.1552, "low": 15.9732, "close": 16.1287, "volume": 3304.17, "close_time": 1673420399999}, {"open_time": 1673420400000, "open": 16.1193, "high": 16.1322, "low": 16.0237, "close": 16.1145, "volume": 2488.63, "close_time": 1673423999999}, {"open_time": 1673424000000, "open": 16.0922, "high": 16.0922, "low": 15.9632, "close": 16.0211, "volume": 3178.96, "close_time": 1673427599999}, {"open_time": 1673427600000, "open": 16.031, "high": 16.1401, "low": 16.024, "close": 16.0752, "volume": 1778.79, "close_time": 1673431199999}, {"open_time": 1673431200000, "open": 16.0911, "high": 16.112, "low": 16.0047, "close": 16.0224, "volume": 2332.53, "close_time": 1673434799999}, {"open_time": 1673434800000, "open": 16.0184, "high": 16.0558, "low": 15.9549, "close": 16.0333, "volume": 2040.84, "close_time": 1673438399999}, {"open_time": 1673438400000, "open": 16.0334, "high": 16.0334, "low": 15.713, "close": 15.8225, "volume": 8346.18, "close_time": 1673441999999}, {"open_time": 1673442000000, "open": 15.8247, "high": 15.9014, "low": 15.7619, "close": 15.8464, "volume": 2576.72, "close_time": 1673445599999}, {"open_time": 1673445600000, "open": 15.8346, "high": 15.8439, "low": 15.6221, "close": 15.6618, "volume": 18760.02, "close_time": 1673449199999}, {"open_time": 1673449200000, "open": 15.6375, "high": 15.8004, "low": 15.3026, "close": 15.4335, "volume": 5633.27, "close_time": 1673452799999}, {"open_time": 1673452800000, "open": 15.4137, "high": 15.4886, "low": 15.3403, "close": 15.347, "volume": 3286.87, "close_time": 1673456399999}, {"open_time": 1673456400000, "open": 15.349, "high": 15.5836, "low": 15.3004, "close": 15.5515, "volume": 3619.8, "close_time": 1673459999999}, {"open_time": 1673460000000, "open": 15.5598, "high": 15.8098, "low": 15.5598, "close": 15.6635, "volume": 5931.51, "close_time": 1673463599999}, {"open_time": 1673463600000, "open": 15.6784, "high": 16.1325, "low": 15.6143, "close": 16.0033, "volume": 7591.88, "close_time": 1673467199999}, {"open_time": 1673467200000, "open": 16.0067, "high": 16.129, "low": 15.9299, "close": 15.971, "volume": 3523.22, "close_time": 1673470799999}, {"open_time": 1673470800000, "open": 15.9789, "high": 15.9999, "low": 15.8201, "close": 15.908, "volume": 2517.97, "close_time": 1673474399999}, {"open_time": 1673474400000, "open": 15.9172, "high": 16.26, "low": 15.7518, "close": 16.2048, "volume": 2397.4, "close_time": 1673477999999}, {"open_time": 1673478000000, "open": 16.2073, "high": 16.5921, "low": 16.1933, "close": 16.3569, "volume": 11466.51, "close_time": 1673481599999}, {"open_time": 1673481600000, "open": 16.3817, "high": 16.9707, "low": 16.1445, "close": 16.8529, "volume": 13909.68, "close_time": 1673485199999}, {"open_time": 1673485200000, "open": 16.8928, "high": 16.8928, "low": 16.447, "close": 16.6118, "volume": 7383.17, "close_time": 1673488799999}, {"open_time": 1673488800000, "open": 16.5788, "high": 16.62, "low": 16.3602, "close": 16.4125, "volume": 6307.76, "close_time": 1673492399999}, {"open_time": 1673492400000, "open": 16.4125, "high": 16.5309, "low": 16.4125, "close": 16.4557, "volume": 3966.54, "close_time": 1673495999999}, {"open_time": 1673496000000, "open": 16.4356, "high": 16.4921, "low": 16.4026, "close": 16.4284, "volume": 2045.02, "close_time": 1673499599999}, {"open_time": 1673499600000, "open": 16.4402, "high": 16.4587, "low": 16.1975, "close": 16.2077, "volume": 7702.81, "close_time": 1673503199999}, {"open_time": 1673503200000, "open": 16.213, "high": 16.3218, "low": 16.206, "close": 16.2734, "volume": 3175.74, "close_time": 1673506799999}, {"open_time": 1673506800000, "open": 16.2963, "high": 16.3245, "low": 16.1657, "close": 16.2418, "volume": 2723.83, "close_time": 1673510399999}, {"open_time": 1673510400000, "open": 16.2258, "high": 16.2258, "low": 16.0429, "close": 16.1233, "volume": 1981.79, "close_time": 1673513999999}, {"open_time": 1673514000000, "open": 16.1405, "high": 16.1552, "low": 16.0702, "close": 16.1069, "volume": 3050.08, "close_time": 1673517599999}, {"open_time": 1673517600000, "open": 16.1036, "high": 16.1036, "low": 15.9045, "close": 16.0647, "volume": 4424.05, "close_time": 1673521199999}, {"open_time": 1673521200000, "open": 16.0559, "high": 16.1103, "low": 15.9741, "close": 16.0758, "volume": 3027.26, "close_time": 1673524799999}, {"open_time": 1673524800000, "open": 16.0801, "high": 16.1343, "low": 15.949, "close": 16.1343, "volume": 3515.75, "close_time": 1673528399999}, {"open_time": 1673528400000, "open": 16.1396, "high": 16.4968, "low": 15.6199, "close": 16.3649, "volume": 22032.67, "close_time": 1673531999999}, {"open_time": 1673532000000, "open": 16.373, "high": 16.4798, "low": 15.6909, "close": 15.8199, "volume": 18453.18, "close_time": 1673535599999}, {"open_time": 1673535600000, "open": 15.8332, "high": 16.0476, "low": 15.8332, "close": 15.9867, "volume": 6136.83, "close_time": 1673539199999}, {"open_time": 1673539200000, "open": 15.9448, "high": 16.1064, "low": 15.9125, "close": 16.095, "volume": 5097.17, "close_time": 1673542799999}, {"open_time": 1673542800000, "open": 16.073, "high": 16.6133, "low": 16.0603, "close": 16.5763, "volume": 11093.58, "close_time": 1673546399999}, {"open_time": 1673546400000, "open": 16.5948, "high": 16.6517, "low": 16.3625, "close": 16.5345, "volume": 9381.34, "close_time": 1673549999999}, {"open_time": 1673550000000, "open": 16.5487, "high": 16.7921, "low": 16.4908, "close": 16.5475, "volume": 8442.45, "close_time": 1673553599999}, {"open_time": 1673553600000, "open": 16.5615, "high": 16.66, "low": 16.447, "close": 16.6144, "volume": 13315.03, "close_time": 1673557199999}, {"open_time": 1673557200000, "open": 16.6234, "high": 16.6526, "low": 16.3823, "close": 16.4688, "volume": 4474.95, "close_time": 1673560799999}, {"open_time": 1673560800000, "open": 16.4751, "high": 16.4849, "low": 16.3185, "close": 16.3761, "volume": 1932.18, "close_time": 1673564399999}, {"open_time": 1673564400000, "open": 16.3557, "high": 16.7093, "low": 16.3557, "close": 16.6025, "volume": 4506.56, "close_time": 1673567999999}, {"open_time": 1673568000000, "open": 16.5865, "high": 16.8445, "low": 16.3529, "close": 16.4394, "volume": 5561.18, "close_time": 1673571599999}, {"open_time": 1673571600000, "open": 16.4303, "high": 16.5433, "low": 16.3247, "close": 16.4267, "volume": 3489.3, "close_time": 1673575199999}, {"open_time": 1673575200000, "open": 16.4274, "high": 16.4701, "low": 16.3608, "close": 16.4693, "volume": 1753.65, "close_time": 1673578799999}, {"open_time": 1673578800000, "open": 16.4798, "high": 16.7711, "low": 16.4621, "close": 16.7276, "volume": 7839.87, "close_time": 1673582399999}, {"open_time": 1673582400000, "open": 16.7276, "high": 17.3394, "low": 16.7176, "close": 16.9528, "volume": 14872.4, "close_time": 1673585999999}, {"open_time": 1673586000000, "open": 16.9504, "high": 17.0477, "low": 16.7688, "close": 16.7999, "volume": 6991.14, "close_time": 1673589599999}, {"open_time": 1673589600000, "open": 16.7942, "high": 17.0303, "low": 16.7942, "close": 17.0067, "volume": 4834.75, "close_time": 1673593199999}, {"open_time": 1673593200000, "open": 17.0132, "high": 17.0167, "low": 16.7906, "close": 16.8935, "volume": 3496.12, "close_time": 1673596799999}, {"open_time": 1673596800000, "open": 16.9016, "high": 17.1033, "low": 16.8099, "close": 16.9384, "volume": 3379.55, "close_time": 1673600399999}, {"open_time": 1673600400000, "open": 16.9477, "high": 17.0741, "low": 16.9028, "close": 16.9491, "volume": 4130.4, "close_time": 1673603999999}, {"open_time": 1673604000000, "open": 16.9256, "high": 17.0033, "low": 16.65, "close": 16.8096, "volume": 3700.25, "close_time": 1673607599999}, {"open_time": 1673607600000, "open": 16.8012, "high": 16.8015, "low": 16.5647, "close": 16.6942, "volume": 3733.49, "close_time": 1673611199999}, {"open_time": 1673611200000, "open": 16.6876, "high": 16.6921, "low": 16.4868, "close": 16.5385, "volume": 2689.67, "close_time": 1673614799999}, {"open_time": 1673614800000, "open": 16.5566, "high": 16.66, "low": 16.5079, "close": 16.5727, "volume": 2215.77, "close_time": 1673618399999}, {"open_time": 1673618400000, "open": 16.5592, "high": 16.7755, "low": 16.4677, "close": 16.6894, "volume": 4085.0, "close_time": 1673621999999}, {"open_time": 1673622000000, "open": 16.6894, "high": 16.8512, "low": 16.6771, "close": 16.8367, "volume": 6627.14, "close_time": 1673625599999}, {"open_time": 1673625600000, "open": 16.8297, "high": 16.8297, "low": 16.5314, "close": 16.6881, "volume": 3212.38, "close_time": 1673629199999}, {"open_time": 1673629200000, "open": 16.6732, "high": 16.9593, "low": 16.6682, "close": 16.9101, "volume": 7530.77, "close_time": 1673632799999}, {"open_time": 1673632800000, "open": 16.8994, "high": 16.936, "low": 16.7291, "close": 16.7461, "volume": 2178.04, "close_time": 1673636399999}, {"open_time": 1673636400000, "open": 16.773, "high": 17.1849, "low": 16.7461, "close": 17.1849, "volume": 7405.99, "close_time": 1673639999999}, {"open_time": 1673640000000, "open": 17.166, "high": 17.3994, "low": 17.0295, "close": 17.2198, "volume": 9467.48, "close_time": 1673643599999}, {"open_time": 1673643600000, "open": 17.2487, "high": 18.461, "low": 17.0683, "close": 18.2983, "volume": 32453.63, "close_time": 1673647199999}, {"open_time": 1673647200000, "open": 18.3172, "high": 18.5917, "low": 17.8761, "close": 18.1018, "volume": 12832.8, "close_time": 1673650799999}, {"open_time": 1673650800000, "open": 18.119, "high": 18.3042, "low": 18.0291, "close": 18.3042, "volume": 1906.53, "close_time": 1673654399999}, {"open_time": 1673654400000, "open": 18.2878, "high": 21.0066, "low": 18.231, "close": 19.9656, "volume": 36158.6, "close_time": 1673657999999}, {"open_time": 1673658000000, "open": 19.9628, "high": 21.1005, "low": 19.7706, "close": 20.8595, "volume": 15992.09, "close_time": 1673661599999}, {"open_time": 1673661600000, "open": 20.9095, "high": 22.8198, "low": 20.88, "close": 22.2625, "volume": 46203.83, "close_time": 1673665199999}, {"open_time": 1673665200000, "open": 22.2933, "high": 22.3814, "low": 21.6831, "close": 21.8679, "volume": 23279.65, "close_time": 1673668799999}, {"open_time": 1673668800000, "open": 21.8694, "high": 22.3772, "low": 21.7328, "close": 22.33, "volume": 12729.82, "close_time": 1673672399999}, {"open_time": 1673672400000, "open": 22.3376, "high": 24.2744, "low": 21.8314, "close": 23.7607, "volume": 22561.18, "close_time": 1673675999999}, {"open_time": 1673676000000, "open": 23.7892, "high": 23.7892, "low": 23.3394, "close": 23.6933, "volume": 8581.59, "close_time": 1673679599999}, {"open_time": 1673679600000, "open": 23.7133, "high": 24.6263, "low": 23.4393, "close": 23.5579, "volume": 9012.5, "close_time": 1673683199999}, {"open_time": 1673683200000, "open": 23.5827, "high": 23.9094, "low": 23.4882, "close": 23.5852, "volume": 6291.58, "close_time": 1673686799999}, {"open_time": 1673686800000, "open": 23.6234, "high": 23.646, "low": 21.6035, "close": 22.5546, "volume": 18987.52, "close_time": 1673690399999}, {"open_time": 1673690400000, "open": 22.5546, "high": 22.5646, "low": 21.3328, "close": 22.0964, "volume": 11129.76, "close_time": 1673693999999}, {"open_time": 1673694000000, "open": 22.0745, "high": 22.6246, "low": 21.9527, "close": 22.3449, "volume": 9676.81, "close_time": 1673697599999}, {"open_time": 1673697600000, "open": 22.351, "high": 22.694, "low": 22.0053, "close": 22.533, "volume": 9637.55, "close_time": 1673701199999}, {"open_time": 1673701200000, "open": 22.5381, "high": 22.8126, "low": 22.1586, "close": 22.4962, "volume": 10131.27, "close_time": 1673704799999}, {"open_time": 1673704800000, "open": 22.535, "high": 23.5327, "low": 21.9071, "close": 22.3243, "volume": 18336.03, "close_time": 1673708399999}, {"open_time": 1673708400000, "open": 22.4205, "high": 22.5689, "low": 22.0692, "close": 22.3398, "volume": 10647.17, "close_time": 1673711999999}, {"open_time": 1673712000000, "open": 22.3772, "high": 23.0437, "low": 22.1522, "close": 22.9832, "volume": 8998.59, "close_time": 1673715599999}, {"open_time": 1673715600000, "open": 23.0089, "high": 23.4097, "low": 22.7696, "close": 22.865, "volume": 8515.15, "close_time": 1673719199999}, {"open_time": 1673719200000, "open": 22.8532, "high": 23.1303, "low": 22.6457, "close": 23.1008, "volume": 7731.2, "close_time": 1673722799999}, {"open_time": 1673722800000, "open": 23.0278, "high": 23.3736, "low": 22.977, "close": 23.0732, "volume": 5250.16, "close_time": 1673726399999}, {"open_time": 1673726400000, "open": 23.0848, "high": 23.3018, "low": 22.9323, "close": 23.167, "volume": 2723.79, "close_time": 1673729999999}, {"open_time": 1673730000000, "open": 23.1551, "high": 23.1551, "low": 22.58, "close": 22.763, "volume": 3672.82, "close_time": 1673733599999}, {"open_time": 1673733600000, "open": 22.7657, "high": 23.9269, "low": 22.5893, "close": 23.6587, "volume": 4253.9, "close_time": 1673737199999}, {"open_time": 1673737200000, "open": 23.6587, "high": 24.773, "low": 23.6476, "close": 24.293, "volume": 18098.27, "close_time": 1673740799999}, {"open_time": 1673740800000, "open": 24.2719, "high": 24.9566, "low": 23.1072, "close": 23.3568, "volume": 31059.44, "close_time": 1673744399999}, {"open_time": 1673744400000, "open": 23.3228, "high": 23.4612, "low": 22.546, "close": 23.2562, "volume": 31024.97, "close_time": 1673747999999}, {"open_time": 1673748000000, "open": 23.1761, "high": 23.2236, "low": 22.6253, "close": 22.787, "volume": 3278.44, "close_time": 1673751599999}, {"open_time": 1673751600000, "open": 22.787, "high": 23.1707, "low": 22.5904, "close": 23.061, "volume": 12043.84, "close_time": 1673755199999}, {"open_time": 1673755200000, "open": 23.0281, "high": 23.0727, "low": 22.8054, "close": 22.8812, "volume": 5751.93, "close_time": 1673758799999}, {"open_time": 1673758800000, "open": 22.9482, "high": 23.1707, "low": 22.744, "close": 22.9966, "volume": 5898.19, "close_time": 1673762399999}, {"open_time": 1673762400000, "open": 22.9996, "high": 23.0166, "low": 22.5459, "close": 22.584, "volume": 3441.25, "close_time": 1673765999999}, {"open_time": 1673766000000, "open": 22.54, "high": 22.6377, "low": 22.1325, "close": 22.6377, "volume": 6093.49, "close_time": 1673769599999}, {"open_time": 1673769600000, "open": 22.6635, "high": 22.7677, "low": 22.0809, "close": 22.1387, "volume": 13751.86, "close_time": 1673773199999}, {"open_time": 1673773200000, "open": 22.2436, "high": 22.6667, "low": 21.9807, "close": 22.6611, "volume": 3684.39, "close_time": 1673776799999}, {"open_time": 1673776800000, "open": 22.6035, "high": 22.7191, "low": 22.4204, "close": 22.6759, "volume": 4025.18, "close_time": 1673780399999}, {"open_time": 1673780400000, "open": 22.683, "high": 23.0736, "low": 22.4919, "close": 22.886, "volume": 6372.11, "close_time": 1673783999999}, {"open_time": 1673784000000, "open": 22.8698, "high": 23.3848, "low": 22.7143, "close": 22.933, "volume": 7821.37, "close_time": 1673787599999}, {"open_time": 1673787600000, "open": 22.9315, "high": 23.7546, "low": 22.9129, "close": 23.2497, "volume": 9180.01, "close_time": 1673791199999}, {"open_time": 1673791200000, "open": 23.1643, "high": 23.4399, "low": 23.1281, "close": 23.3063, "volume": 2433.12, "close_time": 1673794799999}, {"open_time": 1673794800000, "open": 23.2323, "high": 23.8751, "low": 23.2174, "close": 23.6924, "volume": 4355.63, "close_time": 1673798399999}, {"open_time": 1673798400000, "open": 23.7168, "high": 23.7732, "low": 23.0826, "close": 23.1614, "volume": 4561.87, "close_time": 1673801999999}, {"open_time": 1673802000000, "open": 23.2814, "high": 23.7508, "low": 23.1699, "close": 23.317, "volume": 6265.51, "close_time": 1673805599999}, {"open_time": 1673805600000, "open": 23.3166, "high": 23.3301, "low": 22.9744, "close": 23.1928, "volume": 6432.11, "close_time": 1673809199999}, {"open_time": 1673809200000, "open": 23.2133, "high": 23.4032, "low": 23.0278, "close": 23.3629, "volume": 2951.4, "close_time": 1673812799999}, {"open_time": 1673812800000, "open": 23.3642, "high": 23.401, "low": 23.1601, "close": 23.401, "volume": 2630.12, "close_time": 1673816399999}, {"open_time": 1673816400000, "open": 23.3601, "high": 23.3601, "low": 23.1194, "close": 23.2949, "volume": 2346.67, "close_time": 1673819999999}, {"open_time": 1673820000000, "open": 23.3301, "high": 23.3307, "low": 22.6742, "close": 23.1268, "volume": 2704.49, "close_time": 1673823599999}, {"open_time": 1673823600000, "open": 23.1537, "high": 23.1594, "low": 22.7309, "close": 22.8847, "volume": 2454.19, "close_time": 1673827199999}, {"open_time": 1673827200000, "open": 22.8895, "high": 23.1428, "low": 22.469, "close": 23.0465, "volume": 7294.12, "close_time": 1673830799999}, {"open_time": 1673830800000, "open": 22.9761, "high": 23.5709, "low": 22.9517, "close": 23.3175, "volume": 9855.89, "close_time": 1673834399999}, {"open_time": 1673834400000, "open": 23.3101, "high": 24.1646, "low": 23.1883, "close": 23.5879, "volume": 13414.23, "close_time": 1673837999999}, {"open_time": 1673838000000, "open": 23.5879, "high": 23.588, "low": 23.227, "close": 23.2862, "volume": 4521.3, "close_time": 1673841599999}, {"open_time": 1673841600000, "open": 23.2703, "high": 23.4032, "low": 23.0826, "close": 23.2674, "volume": 5401.78, "close_time": 1673845199999}, {"open_time": 1673845200000, "open": 23.3139, "high": 23.5698, "low": 23.2526, "close": 23.5462, "volume": 2286.17, "close_time": 1673848799999}, {"open_time": 1673848800000, "open": 23.5421, "high": 24.7376, "low": 23.3903, "close": 24.6724, "volume": 11168.6, "close_time": 1673852399999}, {"open_time": 1673852400000, "open": 24.6976, "high": 25.0061, "low": 24.1107, "close": 24.2254, "volume": 13559.04, "close_time": 1673855999999}, {"open_time": 1673856000000, "open": 24.1677, "high": 24.2438, "low": 22.8942, "close": 23.1022, "volume": 8945.83, "close_time": 1673859599999}, {"open_time": 1673859600000, "open": 23.0815, "high": 23.4791, "low": 23.056, "close": 23.3988, "volume": 3893.88, "close_time": 1673863199999}, {"open_time": 1673863200000, "open": 23.3867, "high": 23.6834, "low": 23.3011, "close": 23.409, "volume": 2288.98, "close_time": 1673866799999}, {"open_time": 1673866800000, "open": 23.4628, "high": 23.5327, "low": 23.1769, "close": 23.428, "volume": 996.75, "close_time": 1673870399999}, {"open_time": 1673870400000, "open": 23.484, "high": 23.5604, "low": 23.2333, "close": 23.2333, "volume": 820.34, "close_time": 1673873999999}, {"open_time": 1673874000000, "open": 23.2995, "high": 23.5276, "low": 22.9986, "close": 23.2586, "volume": 1276.28, "close_time": 1673877599999}, {"open_time": 1673877600000, "open": 23.2497, "high": 23.3789, "low": 22.7349, "close": 23.1217, "volume": 1549.65, "close_time": 1673881199999}, {"open_time": 1673881200000, "open": 23.1343, "high": 23.3506, "low": 22.3636, "close": 23.1139, "volume": 6439.89, "close_time": 1673884799999}, {"open_time": 1673884800000, "open": 23.0677, "high": 23.3685, "low": 22.9689, "close": 23.2694, "volume": 14836.63, "close_time": 1673888399999}, {"open_time": 1673888400000, "open": 23.2495, "high": 23.4617, "low": 23.1608, "close": 23.4295, "volume": 2151.93, "close_time": 1673891999999}, {"open_time": 1673892000000, "open": 23.429, "high": 23.7753, "low": 23.1907, "close": 23.688, "volume": 4336.34, "close_time": 1673895599999}, {"open_time": 1673895600000, "open": 23.7154, "high": 23.908, "low": 23.5183, "close": 23.6451, "volume": 11105.03, "close_time": 1673899199999}, {"open_time": 1673899200000, "open": 23.6545, "high": 23.9092, "low": 23.5999, "close": 23.6922, "volume": 2033.14, "close_time": 1673902799999}, {"open_time": 1673902800000, "open": 23.6469, "high": 23.7437, "low": 23.3779, "close": 23.69, "volume": 1512.26, "close_time": 1673906399999}, {"open_time": 1673906400000, "open": 23.7239, "high": 24.2999, "low": 23.6733, "close": 23.7225, "volume": 2248.33, "close_time": 1673909999999}, {"open_time": 1673910000000, "open": 23.783, "high": 23.8033, "low": 23.49, "close": 23.5983, "volume": 1693.75, "close_time": 1673913599999}, {"open_time": 1673913600000, "open": 23.5796, "high": 23.8565, "low": 23.0778, "close": 23.3366, "volume": 5431.83, "close_time": 1673917199999}, {"open_time": 1673917200000, "open": 23.1948, "high": 23.3301, "low": 22.7058, "close": 23.2173, "volume": 6197.37, "close_time": 1673920799999}, {"open_time": 1673920800000, "open": 23.2223, "high": 23.308, "low": 23.001, "close": 23.2591, "volume": 2141.19, "close_time": 1673924399999}, {"open_time": 1673924400000, "open": 23.2306, "high": 23.2751, "low": 23.1047, "close": 23.1657, "volume": 782.59, "close_time": 1673927999999}, {"open_time": 1673928000000, "open": 23.2166, "high": 23.5546, "low": 23.175, "close": 23.5063, "volume": 2780.78, "close_time": 1673931599999}, {"open_time": 1673931600000, "open": 23.5356, "high": 23.8863, "low": 23.4582, "close": 23.6122, "volume": 7194.27, "close_time": 1673935199999}, {"open_time": 1673935200000, "open": 23.5942, "high": 23.6388, "low": 23.3526, "close": 23.3526, "volume": 1728.09, "close_time": 1673938799999}, {"open_time": 1673938800000, "open": 23.3699, "high": 23.6572, "low": 23.3502, "close": 23.4839, "volume": 1173.18, "close_time": 1673942399999}, {"open_time": 1673942400000, "open": 23.5068, "high": 23.7407, "low": 23.5068, "close": 23.7406, "volume": 1419.65, "close_time": 1673945999999}, {"open_time": 1673946000000, "open": 23.7624, "high": 23.8439, "low": 23.5344, "close": 23.7144, "volume": 777.66, "close_time": 1673949599999}, {"open_time": 1673949600000, "open": 23.7696, "high": 23.7696, "low": 23.4866, "close": 23.4866, "volume": 624.9, "close_time": 1673953199999}, {"open_time": 1673953200000, "open": 23.4602, "high": 23.9841, "low": 23.4565, "close": 23.7859, "volume": 3157.48, "close_time": 1673956799999}, {"open_time": 1673956800000, "open": 23.798, "high": 23.8718, "low": 23.488, "close": 23.6006, "volume": 2344.52, "close_time": 1673960399999}, {"open_time": 1673960400000, "open": 23.6236, "high": 23.6304, "low": 23.4179, "close": 23.5076, "volume": 2020.22, "close_time": 1673963999999}, {"open_time": 1673964000000, "open": 23.5147, "high": 23.9841, "low": 23.3093, "close": 23.5333, "volume": 5065.87, "close_time": 1673967599999}, {"open_time": 1673967600000, "open": 23.573, "high": 23.9455, "low": 23.5028, "close": 23.5272, "volume": 1743.4, "close_time": 1673971199999}, {"open_time": 1673971200000, "open": 23.552, "high": 23.6487, "low": 23.3104, "close": 23.541, "volume": 2023.37, "close_time": 1673974799999}, {"open_time": 1673974800000, "open": 23.5367, "high": 23.544, "low": 23.1883, "close": 23.4276, "volume": 599.98, "close_time": 1673978399999}, {"open_time": 1673978400000, "open": 23.4881, "high": 23.8103, "low": 23.3859, "close": 23.7812, "volume": 1253.58, "close_time": 1673981999999}, {"open_time": 1673982000000, "open": 23.7062, "high": 23.7775, "low": 23.4402, "close": 23.6537, "volume": 1414.25, "close_time": 1673985599999}, {"open_time": 1673985600000, "open": 23.6787, "high": 23.8964, "low": 23.3779, "close": 23.6269, "volume": 761.23, "close_time": 1673989199999}, {"open_time": 1673989200000, "open": 23.592, "high": 23.6109, "low": 23.3562, "close": 23.6051, "volume": 363.9, "close_time": 1673992799999}, {"open_time": 1673992800000, "open": 23.5589, "high": 23.6304, "low": 23.4704, "close": 23.51, "volume": 728.51, "close_time": 1673996399999}, {"open_time": 1673996400000, "open": 23.5818, "high": 23.6472, "low": 22.8382, "close": 23.0028, "volume": 6290.9, "close_time": 1673999999999}, {"open_time": 1674000000000, "open": 22.9815, "high": 23.4902, "low": 22.9334, "close": 23.2036, "volume": 3210.94, "close_time": 1674003599999}, {"open_time": 1674003600000, "open": 23.2531, "high": 23.4747, "low": 22.9578, "close": 23.1022, "volume": 3932.52, "close_time": 1674007199999}, {"open_time": 1674007200000, "open": 23.0941, "high": 23.4332, "low": 22.7425, "close": 23.2507, "volume": 4594.06, "close_time": 1674010799999}, {"open_time": 1674010800000, "open": 23.2488, "high": 23.5032, "low": 23.178, "close": 23.304, "volume": 2599.77, "close_time": 1674014399999}, {"open_time": 1674014400000, "open": 23.2406, "high": 23.4228, "low": 23.1514, "close": 23.3399, "volume": 1099.86, "close_time": 1674017999999}, {"open_time": 1674018000000, "open": 23.3568, "high": 23.5304, "low": 23.3185, "close": 23.5266, "volume": 1383.57, "close_time": 1674021599999}, {"open_time": 1674021600000, "open": 23.4517, "high": 23.5027, "low": 23.254, "close": 23.292, "volume": 1474.09, "close_time": 1674025199999}, {"open_time": 1674025200000, "open": 23.255, "high": 23.3001, "low": 23.0278, "close": 23.0491, "volume": 1302.92, "close_time": 1674028799999}, {"open_time": 1674028800000, "open": 23.1259, "high": 23.1582, "low": 22.8382, "close": 22.9492, "volume": 1650.62, "close_time": 1674032399999}, {"open_time": 1674032400000, "open": 23.032, "high": 23.1668, "low": 22.9009, "close": 22.9895, "volume": 2242.82, "close_time": 1674035999999}, {"open_time": 1674036000000, "open": 22.9941, "high": 23.0496, "low": 22.8901, "close": 22.9414, "volume": 1136.86, "close_time": 1674039599999}, {"open_time": 1674039600000, "open": 22.973, "high": 23.3301, "low": 22.973, "close": 23.0595, "volume": 1933.78, "close_time": 1674043199999}, {"open_time": 1674043200000, "open": 23.0567, "high": 23.2573, "low": 22.7836, "close": 22.7866, "volume": 2577.43, "close_time": 1674046799999}, {"open_time": 1674046800000, "open": 22.8108, "high": 23.2511, "low": 22.5416, "close": 23.1217, "volume": 5992.94, "close_time": 1674050399999}, {"open_time": 1674050400000, "open": 23.1564, "high": 23.3685, "low": 23.0052, "close": 23.1747, "volume": 7795.99, "close_time": 1674053999999}, {"open_time": 1674054000000, "open": 23.2128, "high": 23.6333, "low": 20.9538, "close": 21.7847, "volume": 13753.04, "close_time": 1674057599999}, {"open_time": 1674057600000, "open": 21.7658, "high": 21.7799, "low": 20.2719, "close": 21.4005, "volume": 26994.78, "close_time": 1674061199999}, {"open_time": 1674061200000, "open": 21.3954, "high": 22.3419, "low": 21.3953, "close": 21.8266, "volume": 22798.97, "close_time": 1674064799999}, {"open_time": 1674064800000, "open": 21.8309, "high": 22.3193, "low": 21.6284, "close": 21.9067, "volume": 5960.01, "close_time": 1674068399999}, {"open_time": 1674068400000, "open": 21.9239, "high": 22.0164, "low": 21.7824, "close": 21.7898, "volume": 3683.25, "close_time": 1674071999999}, {"open_time": 1674072000000, "open": 21.7674, "high": 21.8862, "low": 21.1862, "close": 21.3403, "volume": 15709.94, "close_time": 1674075599999}, {"open_time": 1674075600000, "open": 21.311, "high": 21.6026, "low": 21.2721, "close": 21.336, "volume": 12796.68, "close_time": 1674079199999}, {"open_time": 1674079200000, "open": 21.3346, "high": 21.3459, "low": 20.8196, "close": 21.1366, "volume": 4064.43, "close_time": 1674082799999}, {"open_time": 1674082800000, "open": 21.1735, "high": 21.2708, "low": 20.6518, "close": 20.7842, "volume": 8084.0, "close_time": 1674086399999}, {"open_time": 1674086400000, "open": 20.7566, "high": 21.2726, "low": 20.7219, "close": 21.0081, "volume": 5298.61, "close_time": 1674089999999}, {"open_time": 1674090000000, "open": 21.0052, "high": 21.2708, "low": 20.9153, "close": 20.9864, "volume": 3496.21, "close_time": 1674093599999}, {"open_time": 1674093600000, "open": 21.0169, "high": 21.2432, "low": 20.9153, "close": 21.1696, "volume": 5104.19, "close_time": 1674097199999}, {"open_time": 1674097200000, "open": 21.158, "high": 21.483, "low": 21.1519, "close": 21.3303, "volume": 2862.95, "close_time": 1674100799999}, {"open_time": 1674100800000, "open": 21.3455, "high": 21.7653, "low": 21.3455, "close": 21.5778, "volume": 3897.38, "close_time": 1674104399999}, {"open_time": 1674104400000, "open": 21.5778, "high": 21.6825, "low": 21.385, "close": 21.447, "volume": 2918.79, "close_time": 1674107999999}, {"open_time": 1674108000000, "open": 21.4476, "high": 21.5195, "low": 21.3545, "close": 21.3839, "volume": 1967.78, "close_time": 1674111599999}, {"open_time": 1674111600000, "open": 21.3842, "high": 21.4651, "low": 21.2571, "close": 21.2789, "volume": 2445.23, "close_time": 1674115199999}, {"open_time": 1674115200000, "open": 21.281, "high": 21.4793, "low": 21.2315, "close": 21.2359, "volume": 2185.64, "close_time": 1674118799999}, {"open_time": 1674118800000, "open": 21.2347, "high": 21.352, "low": 21.1051, "close": 21.3309, "volume": 2729.94, "close_time": 1674122399999}, {"open_time": 1674122400000, "open": 21.3287, "high": 21.4247, "low": 21.1798, "close": 21.3059, "volume": 2176.81, "close_time": 1674125999999}, {"open_time": 1674126000000, "open": 21.3059, "high": 21.3099, "low": 20.7997, "close": 20.9329, "volume": 4261.9, "close_time": 1674129599999}, {"open_time": 1674129600000, "open": 20.9361, "high": 21.0547, "low": 20.6832, "close": 20.8653, "volume": 4001.82, "close_time": 1674133199999}, {"open_time": 1674133200000, "open": 20.8743, "high": 20.9386, "low": 20.2868, "close": 20.8442, "volume": 8423.62, "close_time": 1674136799999}, {"open_time": 1674136800000, "open": 20.8337, "high": 21.1337, "low": 20.5687, "close": 20.9704, "volume": 4908.09, "close_time": 1674140399999}, {"open_time": 1674140400000, "open": 20.9455, "high": 21.1794, "low": 20.8861, "close": 21.0742, "volume": 7187.22, "close_time": 1674143999999}, {"open_time": 1674144000000, "open": 21.064, "high": 21.2708, "low": 20.9153, "close": 21.1651, "volume": 8120.5, "close_time": 1674147599999}, {"open_time": 1674147600000, "open": 21.1651, "high": 21.2621, "low": 20.8576, "close": 20.9534, "volume": 5010.12, "close_time": 1674151199999}, {"open_time": 1674151200000, "open": 20.9269, "high": 21.2019, "low": 20.9038, "close": 21.2019, "volume": 3247.34, "close_time": 1674154799999}, {"open_time": 1674154800000, "open": 21.2044, "high": 21.7437, "low": 21.1301, "close": 21.6494, "volume": 12499.27, "close_time": 1674158399999}, {"open_time": 1674158400000, "open": 21.664, "high": 21.881, "low": 21.504, "close": 21.6101, "volume": 6929.44, "close_time": 1674161999999}, {"open_time": 1674162000000, "open": 21.6101, "high": 21.656, "low": 21.3174, "close": 21.3174, "volume": 4412.11, "close_time": 1674165599999}, {"open_time": 1674165600000, "open": 21.3236, "high": 21.4808, "low": 21.3236, "close": 21.4808, "volume": 1017.49, "close_time": 1674169199999}, {"open_time": 1674169200000, "open": 21.4483, "high": 21.4767, "low": 21.3397, "close": 21.4131, "volume": 2079.99, "close_time": 1674172799999}, {"open_time": 1674172800000, "open": 21.4022, "high": 21.4022, "low": 21.057, "close": 21.1407, "volume": 4093.64, "close_time": 1674176399999}, {"open_time": 1674176400000, "open": 21.1271, "high": 21.5635, "low": 21.0317, "close": 21.4976, "volume": 2974.46, "close_time": 1674179999999}, {"open_time": 1674180000000, "open": 21.494, "high": 21.6497, "low": 21.298, "close": 21.298, "volume": 4424.63, "close_time": 1674183599999}, {"open_time": 1674183600000, "open": 21.322, "high": 21.3714, "low": 21.2648, "close": 21.3381, "volume": 1711.69, "close_time": 1674187199999}, {"open_time": 1674187200000, "open": 21.3118, "high": 21.4148, "low": 21.0561, "close": 21.0722, "volume": 2662.38, "close_time": 1674190799999}, {"open_time": 1674190800000, "open": 21.0995, "high": 21.1797, "low": 20.9521, "close": 21.0607, "volume": 4727.21, "close_time": 1674194399999}, {"open_time": 1674194400000, "open": 21.0453, "high": 21.1252, "low": 20.9153, "close": 21.0199, "volume": 1890.21, "close_time": 1674197999999}, {"open_time": 1674198000000, "open": 21.008, "high": 21.191, "low": 20.9587, "close": 21.089, "volume": 1509.46, "close_time": 1674201599999}, {"open_time": 1674201600000, "open": 21.0703, "high": 21.1199, "low": 20.9861, "close": 21.0982, "volume": 1616.93, "close_time": 1674205199999}, {"open_time": 1674205200000, "open": 21.108, "high": 21.2363, "low": 21.0019, "close": 21.1498, "volume": 2027.53, "close_time": 1674208799999}, {"open_time": 1674208800000, "open": 21.1385, "high": 21.1911, "low": 21.0177, "close": 21.1866, "volume": 2495.59, "close_time": 1674212399999}, {"open_time": 1674212400000, "open": 21.1768, "high": 21.2024, "low": 21.104, "close": 21.1473, "volume": 1386.87, "close_time": 1674215999999}, {"open_time": 1674216000000, "open": 21.1329, "high": 21.4562, "low": 21.0957, "close": 21.3287, "volume": 1609.32, "close_time": 1674219599999}, {"open_time": 1674219600000, "open": 21.3471, "high": 21.4394, "low": 21.2247, "close": 21.2578, "volume": 1811.28, "close_time": 1674223199999}, {"open_time": 1674223200000, "open": 21.2403, "high": 21.4562, "low": 21.2403, "close": 21.4419, "volume": 1864.17, "close_time": 1674226799999}, {"open_time": 1674226800000, "open": 21.4222, "high": 21.5462, "low": 21.3843, "close": 21.4254, "volume": 2437.82, "close_time": 1674230399999}, {"open_time": 1674230400000, "open": 21.4336, "high": 22.2372, "low": 21.4298, "close": 21.9729, "volume": 4985.48, "close_time": 1674233999999}, {"open_time": 1674234000000, "open": 22.0421, "high": 22.5701, "low": 21.9718, "close": 22.5242, "volume": 9944.52, "close_time": 1674237599999}, {"open_time": 1674237600000, "open": 22.5046, "high": 22.9875, "low": 22.4764, "close": 22.883, "volume": 9571.38, "close_time": 1674241199999}, {"open_time": 1674241200000, "open": 22.9003, "high": 23.3776, "low": 22.7683, "close": 23.2861, "volume": 8894.54, "close_time": 1674244799999}, {"open_time": 1674244800000, "open": 23.3315, "high": 24.3177, "low": 23.2863, "close": 24.0704, "volume": 24983.27, "close_time": 1674248399999}, {"open_time": 1674248400000, "open": 24.0805, "high": 24.4884, "low": 23.6422, "close": 24.251, "volume": 9247.77, "close_time": 1674251999999}, {"open_time": 1674252000000, "open": 24.2913, "high": 25.6879, "low": 24.2913, "close": 25.1827, "volume": 23872.18, "close_time": 1674255599999}, {"open_time": 1674255600000, "open": 25.2453, "high": 25.7993, "low": 25.1578, "close": 25.5018, "volume": 11831.83, "close_time": 1674259199999}, {"open_time": 1674259200000, "open": 25.527, "high": 25.8476, "low": 24.4443, "close": 24.9274, "volume": 18822.63, "close_time": 1674262799999}, {"open_time": 1674262800000, "open": 25.0347, "high": 25.0347, "low": 24.6007, "close": 24.8375, "volume": 14789.01, "close_time": 1674266399999}, {"open_time": 1674266400000, "open": 24.8729, "high": 25.2107, "low": 24.759, "close": 24.8481, "volume": 6117.77, "close_time": 1674269999999}, {"open_time": 1674270000000, "open": 24.8762, "high": 24.9204, "low": 24.7236, "close": 24.8353, "volume": 3989.36, "close_time": 1674273599999}, {"open_time": 1674273600000, "open": 24.8334, "high": 25.2107, "low": 24.7975, "close": 24.9557, "volume": 2453.91, "close_time": 1674277199999}, {"open_time": 1674277200000, "open": 24.9628, "high": 25.0259, "low": 24.7372, "close": 24.7719, "volume": 1486.96, "close_time": 1674280799999}, {"open_time": 1674280800000, "open": 24.7538, "high": 25.326, "low": 24.7398, "close": 25.326, "volume": 2344.94, "close_time": 1674284399999}, {"open_time": 1674284400000, "open": 25.3337, "high": 25.6572, "low": 25.0969, "close": 25.4464, "volume": 3732.76, "close_time": 1674287999999}, {"open_time": 1674288000000, "open": 25.4505, "high": 25.5648, "low": 24.8079, "close": 25.0445, "volume": 3382.56, "close_time": 1674291599999}, {"open_time": 1674291600000, "open": 25.0688, "high": 25.4525, "low": 24.9065, "close": 25.3996, "volume": 2333.83, "close_time": 1674295199999}, {"open_time": 1674295200000, "open": 25.4099, "high": 26.4692, "low": 24.4287, "close": 25.0744, "volume": 10170.75, "close_time": 1674298799999}, {"open_time": 1674298800000, "open": 25.0717, "high": 25.3835, "low": 24.8322, "close": 25.1791, "volume": 8805.11, "close_time": 1674302399999}, {"open_time": 1674302400000, "open": 25.1733, "high": 25.4376, "low": 25.1488, "close": 25.3404, "volume": 3971.12, "close_time": 1674305999999}, {"open_time": 1674306000000, "open": 25.386, "high": 25.6133, "low": 25.0755, "close": 25.2785, "volume": 8062.41, "close_time": 1674309599999}, {"open_time": 1674309600000, "open": 25.3337, "high": 25.3568, "low": 25.0797, "close": 25.1939, "volume": 2006.28, "close_time": 1674313199999}, {"open_time": 1674313200000, "open": 25.2177, "high": 25.6101, "low": 25.1236, "close": 25.2158, "volume": 5303.63, "close_time": 1674316799999}, {"open_time": 1674316800000, "open": 25.2733, "high": 26.0941, "low": 25.2302, "close": 25.4987, "volume": 7762.51, "close_time": 1674320399999}, {"open_time": 1674320400000, "open": 25.4648, "high": 25.7074, "low": 25.246, "close": 25.4435, "volume": 2629.76, "close_time": 1674323999999}, {"open_time": 1674324000000, "open": 25.4171, "high": 25.4726, "low": 25.2803, "close": 25.4726, "volume": 1130.82, "close_time": 1674327599999}, {"open_time": 1674327600000, "open": 25.4831, "high": 25.8221, "low": 25.4627, "close": 25.6655, "volume": 3500.06, "close_time": 1674331199999}, {"open_time": 1674331200000, "open": 25.6389, "high": 25.6855, "low": 25.4622, "close": 25.4873, "volume": 2467.32, "close_time": 1674334799999}, {"open_time": 1674334800000, "open": 25.494, "high": 25.6299, "low": 25.3952, "close": 25.6014, "volume": 695.35, "close_time": 1674338399999}, {"open_time": 1674338400000, "open": 25.5803, "high": 25.5803, "low": 24.95, "close": 24.95, "volume": 1588.9, "close_time": 1674341999999}, {"open_time": 1674342000000, "open": 24.9842, "high": 25.1434, "low": 24.5625, "close": 24.748, "volume": 9009.7, "close_time": 1674345599999}, {"open_time": 1674345600000, "open": 24.7847, "high": 25.5828, "low": 24.6157, "close": 25.048, "volume": 4180.6, "close_time": 1674349199999}, {"open_time": 1674349200000, "open": 25.0454, "high": 25.4402, "low": 24.8515, "close": 25.313, "volume": 5881.34, "close_time": 1674352799999}, {"open_time": 1674352800000, "open": 25.276, "high": 25.3286, "low": 24.8811, "close": 24.947, "volume": 4735.98, "close_time": 1674356399999}, {"open_time": 1674356400000, "open": 24.9669, "high": 25.3475, "low": 24.9669, "close": 25.0651, "volume": 3308.49, "close_time": 1674359999999}, {"open_time": 1674360000000, "open": 25.0416, "high": 25.426, "low": 25.0126, "close": 25.2504, "volume": 4995.43, "close_time": 1674363599999}, {"open_time": 1674363600000, "open": 25.2398, "high": 25.4227, "low": 25.0969, "close": 25.1593, "volume": 3672.63, "close_time": 1674367199999}, {"open_time": 1674367200000, "open": 25.1502, "high": 25.3595, "low": 25.1122, "close": 25.2498, "volume": 2935.29, "close_time": 1674370799999}, {"open_time": 1674370800000, "open": 25.2426, "high": 25.244, "low": 25.0833, "close": 25.1385, "volume": 2352.73, "close_time": 1674374399999}, {"open_time": 1674374400000, "open": 25.1345, "high": 25.3182, "low": 24.8193, "close": 25.2557, "volume": 2743.2, "close_time": 1674377999999}, {"open_time": 1674378000000, "open": 25.2325, "high": 25.2325, "low": 25.0, "close": 25.0926, "volume": 2215.21, "close_time": 1674381599999}, {"open_time": 1674381600000, "open": 25.053, "high": 25.2171, "low": 25.0084, "close": 25.1242, "volume": 1513.16, "close_time": 1674385199999}, {"open_time": 1674385200000, "open": 25.1362, "high": 25.1362, "low": 24.8145, "close": 24.9099, "volume": 2070.86, "close_time": 1674388799999}, {"open_time": 1674388800000, "open": 24.9263, "high": 25.0688, "low": 24.6813, "close": 25.0165, "volume": 2366.34, "close_time": 1674392399999}, {"open_time": 1674392400000, "open": 24.9859, "high": 25.1852, "low": 24.9859, "close": 25.111, "volume": 1874.17, "close_time": 1674395999999}, {"open_time": 1674396000000, "open": 25.1093, "high": 25.2629, "low": 25.0232, "close": 25.2629, "volume": 2227.07, "close_time": 1674399599999}, {"open_time": 1674399600000, "open": 25.2466, "high": 25.4895, "low": 24.953, "close": 25.0364, "volume": 5840.91, "close_time": 1674403199999}, {"open_time": 1674403200000, "open": 25.0489, "high": 25.1596, "low": 24.8146, "close": 25.0873, "volume": 2344.7, "close_time": 1674406799999}, {"open_time": 1674406800000, "open": 25.0928, "high": 25.244, "low": 25.0048, "close": 25.1452, "volume": 5271.94, "close_time": 1674410399999}, {"open_time": 1674410400000, "open": 25.177, "high": 25.2021, "low": 24.8811, "close": 24.9339, "volume": 3460.69, "close_time": 1674413999999}, {"open_time": 1674414000000, "open": 24.909, "high": 24.9835, "low": 24.8554, "close": 24.9011, "volume": 3099.26, "close_time": 1674417599999}, {"open_time": 1674417600000, "open": 24.8924, "high": 24.8924, "low": 23.53, "close": 23.8417, "volume": 17365.73, "close_time": 1674421199999}, {"open_time": 1674421200000, "open": 23.8417, "high": 24.2796, "low": 23.7067, "close": 24.2151, "volume": 5176.06, "close_time": 1674424799999}, {"open_time": 1674424800000, "open": 24.207, "high": 24.2499, "low": 23.9691, "close": 24.2008, "volume": 1277.27, "close_time": 1674428399999}, {"open_time": 1674428400000, "open": 24.129, "high": 24.3685, "low": 24.129, "close": 24.2483, "volume": 1762.99, "close_time": 1674431999999}, {"open_time": 1674432000000, "open": 24.2514, "high": 24.5241, "low": 24.1376, "close": 24.3369, "volume": 2740.89, "close_time": 1674435599999}, {"open_time": 1674435600000, "open": 24.342, "high": 24.6772, "low": 24.342, "close": 24.4407, "volume": 3038.35, "close_time": 1674439199999}, {"open_time": 1674439200000, "open": 24.4998, "high": 24.9099, "low": 24.4801, "close": 24.8435, "volume": 5040.34, "close_time": 1674442799999}, {"open_time": 1674442800000, "open": 24.7902, "high": 24.9723, "low": 24.5534, "close": 24.5534, "volume": 3611.44, "close_time": 1674446399999}, {"open_time": 1674446400000, "open": 24.5651, "high": 24.8399, "low": 24.5651, "close": 24.8399, "volume": 2516.79, "close_time": 1674449999999}, {"open_time": 1674450000000, "open": 24.8421, "high": 24.8421, "low": 24.4884, "close": 24.4989, "volume": 1446.01, "close_time": 1674453599999}, {"open_time": 1674453600000, "open": 24.5544, "high": 24.7743, "low": 24.4409, "close": 24.695, "volume": 1865.7, "close_time": 1674457199999}, {"open_time": 1674457200000, "open": 24.6989, "high": 24.7155, "low": 24.3773, "close": 24.4773, "volume": 2614.94, "close_time": 1674460799999}, {"open_time": 1674460800000, "open": 24.4877, "high": 24.5502, "low": 24.1969, "close": 24.3937, "volume": 3635.61, "close_time": 1674464399999}, {"open_time": 1674464400000, "open": 24.3129, "high": 24.5502, "low": 24.3041, "close": 24.5321, "volume": 2462.7, "close_time": 1674467999999}, {"open_time": 1674468000000, "open": 24.4926, "high": 24.7963, "low": 24.4557, "close": 24.6727, "volume": 3146.91, "close_time": 1674471599999}, {"open_time": 1674471600000, "open": 24.6479, "high": 24.6738, "low": 24.534, "close": 24.6388, "volume": 2754.75, "close_time": 1674475199999}, {"open_time": 1674475200000, "open": 24.6349, "high": 24.6795, "low": 24.3527, "close": 24.5561, "volume": 2414.83, "close_time": 1674478799999}, {"open_time": 1674478800000, "open": 24.5586, "high": 24.6772, "low": 24.0166, "close": 24.1532, "volume": 4428.87, "close_time": 1674482399999}, {"open_time": 1674482400000, "open": 24.1257, "high": 24.6908, "low": 23.8303, "close": 23.9754, "volume": 8670.97, "close_time": 1674485999999}, {"open_time": 1674486000000, "open": 23.9819, "high": 24.3992, "low": 23.9719, "close": 24.2381, "volume": 5966.5, "close_time": 1674489599999}, {"open_time": 1674489600000, "open": 24.1709, "high": 24.3852, "low": 24.0693, "close": 24.3735, "volume": 6174.66, "close_time": 1674493199999}, {"open_time": 1674493200000, "open": 24.3622, "high": 24.6524, "low": 24.1903, "close": 24.6524, "volume": 4581.77, "close_time": 1674496799999}, {"open_time": 1674496800000, "open": 24.6524, "high": 24.7496, "low": 24.4116, "close": 24.4367, "volume": 5718.75, "close_time": 1674500399999}, {"open_time": 1674500400000, "open": 24.4705, "high": 24.4794, "low": 23.9865, "close": 24.1368, "volume": 5389.33, "close_time": 1674503999999}, {"open_time": 1674504000000, "open": 24.1659, "high": 24.3065, "low": 24.0412, "close": 24.3065, "volume": 5285.27, "close_time": 1674507599999}, {"open_time": 1674507600000, "open": 24.2824, "high": 24.3522, "low": 24.2277, "close": 24.3361, "volume": 5650.04, "close_time": 1674511199999}, {"open_time": 1674511200000, "open": 24.3455, "high": 24.5175, "low": 24.291, "close": 24.4895, "volume": 7789.75, "close_time": 1674514799999}, {"open_time": 1674514800000, "open": 24.4749, "high": 24.4867, "low": 24.3153, "close": 24.3153, "volume": 4103.66, "close_time": 1674518399999}, {"open_time": 1674518400000, "open": 24.3223, "high": 24.4204, "low": 24.0774, "close": 24.2473, "volume": 2132.17, "close_time": 1674521999999}, {"open_time": 1674522000000, "open": 24.257, "high": 24.6261, "low": 24.1376, "close": 24.621, "volume": 6786.38, "close_time": 1674525599999}, {"open_time": 1674525600000, "open": 24.6264, "high": 25.2107, "low": 24.6264, "close": 24.9395, "volume": 9851.48, "close_time": 1674529199999}, {"open_time": 1674529200000, "open": 24.8816, "high": 25.053, "low": 24.8039, "close": 25.0038, "volume": 3263.9, "close_time": 1674532799999}, {"open_time": 1674532800000, "open": 24.9971, "high": 24.9971, "low": 24.7253, "close": 24.7684, "volume": 2460.13, "close_time": 1674536399999}, {"open_time": 1674536400000, "open": 24.7832, "high": 25.0063, "low": 24.653, "close": 24.8949, "volume": 6264.89, "close_time": 1674539999999}, {"open_time": 1674540000000, "open": 24.8908, "high": 24.9524, "low": 24.7898, "close": 24.8349, "volume": 1182.99, "close_time": 1674543599999}, {"open_time": 1674543600000, "open": 24.8734, "high": 24.8734, "low": 24.7372, "close": 24.8067, "volume": 930.83, "close_time": 1674547199999}, {"open_time": 1674547200000, "open": 24.82, "high": 24.9576, "low": 24.6943, "close": 24.8003, "volume": 1398.45, "close_time": 1674550799999}, {"open_time": 1674550800000, "open": 24.8018, "high": 24.8018, "low": 24.4691, "close": 24.5172, "volume": 4031.96, "close_time": 1674554399999}, {"open_time": 1674554400000, "open": 24.5329, "high": 24.6387, "low": 24.4116, "close": 24.5887, "volume": 2053.73, "close_time": 1674557999999}, {"open_time": 1674558000000, "open": 24.5618, "high": 24.5851, "low": 24.2871, "close": 24.4697, "volume": 1981.78, "close_time": 1674561599999}, {"open_time": 1674561600000, "open": 24.4671, "high": 24.5902, "low": 24.355, "close": 24.4818, "volume": 1596.98, "close_time": 1674565199999}, {"open_time": 1674565200000, "open": 24.4661, "high": 24.5824, "low": 24.0297, "close": 24.2495, "volume": 6762.91, "close_time": 1674568799999}, {"open_time": 1674568800000, "open": 24.2137, "high": 24.4897, "low": 24.042, "close": 24.3212, "volume": 3935.85, "close_time": 1674572399999}, {"open_time": 1674572400000, "open": 24.304, "high": 24.4774, "low": 24.1376, "close": 24.4623, "volume": 3037.66, "close_time": 1674575999999}, {"open_time": 1674576000000, "open": 24.4884, "high": 24.5272, "low": 24.2392, "close": 24.2482, "volume": 2153.77, "close_time": 1674579599999}, {"open_time": 1674579600000, "open": 24.2708, "high": 24.3523, "low": 24.091, "close": 24.294, "volume": 5208.53, "close_time": 1674583199999}, {"open_time": 1674583200000, "open": 24.3045, "high": 24.4657, "low": 24.2356, "close": 24.4085, "volume": 1607.24, "close_time": 1674586799999}, {"open_time": 1674586800000, "open": 24.4086, "high": 24.5241, "low": 24.3658, "close": 24.4489, "volume": 3762.54, "close_time": 1674590399999}, {"open_time": 1674590400000, "open": 24.4532, "high": 24.5073, "low": 24.015, "close": 24.2397, "volume": 6219.3, "close_time": 1674593999999}, {"open_time": 1674594000000, "open": 24.2345, "high": 24.425, "low": 23.6709, "close": 23.9932, "volume": 8908.97, "close_time": 1674597599999}, {"open_time": 1674597600000, "open": 23.977, "high": 23.9968, "low": 22.5, "close": 23.0246, "volume": 16279.7, "close_time": 1674601199999}, {"open_time": 1674601200000, "open": 22.9671, "high": 23.1059, "low": 22.5, "close": 22.7608, "volume": 10513.33, "close_time": 1674604799999}, {"open_time": 1674604800000, "open": 22.7078, "high": 22.9786, "low": 22.4447, "close": 22.8121, "volume": 8256.87, "close_time": 1674608399999}, {"open_time": 1674608400000, "open": 22.7977, "high": 22.8388, "low": 22.2275, "close": 22.5494, "volume": 6354.43, "close_time": 1674611999999}, {"open_time": 1674612000000, "open": 22.5486, "high": 22.857, "low": 22.5486, "close": 22.7474, "volume": 5528.99, "close_time": 1674615599999}, {"open_time": 1674615600000, "open": 22.7269, "high": 23.0172, "low": 22.6934, "close": 22.9029, "volume": 1108.91, "close_time": 1674619199999}, {"open_time": 1674619200000, "open": 22.9488, "high": 23.0333, "low": 22.891, "close": 22.8995, "volume": 1174.42, "close_time": 1674622799999}, {"open_time": 1674622800000, "open": 22.9014, "high": 23.0885, "low": 22.898, "close": 22.9794, "volume": 1293.67, "close_time": 1674626399999}, {"open_time": 1674626400000, "open": 22.9912, "high": 23.302, "low": 22.9009, "close": 23.2572, "volume": 2707.19, "close_time": 1674629999999}, {"open_time": 1674630000000, "open": 23.2817, "high": 23.4436, "low": 23.2305, "close": 23.2938, "volume": 2066.33, "close_time": 1674633599999}, {"open_time": 1674633600000, "open": 23.3573, "high": 23.4095, "low": 23.1615, "close": 23.2331, "volume": 1808.33, "close_time": 1674637199999}, {"open_time": 1674637200000, "open": 23.2, "high": 23.2, "low": 22.9973, "close": 23.0674, "volume": 1031.57, "close_time": 1674640799999}, {"open_time": 1674640800000, "open": 23.05, "high": 23.2762, "low": 22.9903, "close": 23.2762, "volume": 2850.7, "close_time": 1674644399999}, {"open_time": 1674644400000, "open": 23.1988, "high": 23.2575, "low": 23.0255, "close": 23.0887, "volume": 670.46, "close_time": 1674647999999}, {"open_time": 1674648000000, "open": 23.1866, "high": 24.3345, "low": 23.1866, "close": 24.297, "volume": 15185.3, "close_time": 1674651599999}, {"open_time": 1674651600000, "open": 24.2992, "high": 24.5475, "low": 23.8007, "close": 23.8327, "volume": 9441.23, "close_time": 1674655199999}, {"open_time": 1674655200000, "open": 23.8724, "high": 23.952, "low": 23.0778, "close": 23.0778, "volume": 8654.18, "close_time": 1674658799999}, {"open_time": 1674658800000, "open": 23.0732, "high": 23.3821, "low": 22.7309, "close": 23.344, "volume": 9400.12, "close_time": 1674662399999}, {"open_time": 1674662400000, "open": 23.3064, "high": 23.6573, "low": 23.2539, "close": 23.5075, "volume": 5320.93, "close_time": 1674665999999}, {"open_time": 1674666000000, "open": 23.5804, "high": 23.6066, "low": 23.304, "close": 23.5359, "volume": 1427.94, "close_time": 1674669599999}, {"open_time": 1674669600000, "open": 23.5573, "high": 23.7857, "low": 23.5208, "close": 23.7857, "volume": 1359.63, "close_time": 1674673199999}, {"open_time": 1674673200000, "open": 23.7094, "high": 23.754, "low": 23.6024, "close": 23.7457, "volume": 2314.97, "close_time": 1674676799999}, {"open_time": 1674676800000, "open": 23.7501, "high": 24.2474, "low": 23.7343, "close": 24.2363, "volume": 6837.94, "close_time": 1674680399999}, {"open_time": 1674680400000, "open": 24.2171, "high": 25.0456, "low": 23.7488, "close": 24.9128, "volume": 24959.84, "close_time": 1674683999999}, {"open_time": 1674684000000, "open": 24.9546, "high": 25.4054, "low": 24.0774, "close": 24.2173, "volume": 24344.99, "close_time": 1674687599999}, {"open_time": 1674687600000, "open": 24.2, "high": 24.7, "low": 24.1528, "close": 24.5158, "volume": 16903.53, "close_time": 1674691199999}, {"open_time": 1674691200000, "open": 24.5727, "high": 24.8438, "low": 24.4403, "close": 24.7602, "volume": 4602.58, "close_time": 1674694799999}, {"open_time": 1674694800000, "open": 24.7679, "high": 25.0874, "low": 24.7082, "close": 24.7763, "volume": 6513.61, "close_time": 1674698399999}, {"open_time": 1674698400000, "open": 24.7536, "high": 24.9084, "low": 24.5629, "close": 24.7795, "volume": 3534.67, "close_time": 1674701999999}, {"open_time": 1674702000000, "open": 24.7963, "high": 25.231, "low": 24.7705, "close": 24.7904, "volume": 5843.77, "close_time": 1674705599999}, {"open_time": 1674705600000, "open": 24.7472, "high": 24.8961, "low": 24.6282, "close": 24.8961, "volume": 1413.47, "close_time": 1674709199999}, {"open_time": 1674709200000, "open": 24.767, "high": 24.8486, "low": 24.6659, "close": 24.8486, "volume": 512.78, "close_time": 1674712799999}, {"open_time": 1674712800000, "open": 24.8576, "high": 24.9305, "low": 24.263, "close": 24.5925, "volume": 8172.23, "close_time": 1674716399999}, {"open_time": 1674716400000, "open": 24.522, "high": 24.5543, "low": 24.3195, "close": 24.3561, "volume": 1511.9, "close_time": 1674719999999}, {"open_time": 1674720000000, "open": 24.4897, "high": 24.5681, "low": 24.3448, "close": 24.5088, "volume": 251.77, "close_time": 1674723599999}, {"open_time": 1674723600000, "open": 24.5231, "high": 24.5684, "low": 24.2029, "close": 24.2029, "volume": 1821.29, "close_time": 1674727199999}, {"open_time": 1674727200000, "open": 24.4204, "high": 24.4372, "low": 24.1077, "close": 24.2713, "volume": 1623.54, "close_time": 1674730799999}, {"open_time": 1674730800000, "open": 24.2575, "high": 24.3677, "low": 24.257, "close": 24.3466, "volume": 844.46, "close_time": 1674734399999}, {"open_time": 1674734400000, "open": 24.2804, "high": 24.5684, "low": 24.2804, "close": 24.5539, "volume": 1748.46, "close_time": 1674737999999}, {"open_time": 1674738000000, "open": 24.5684, "high": 25.0207, "low": 24.1303, "close": 24.9257, "volume": 4009.12, "close_time": 1674741599999}, {"open_time": 1674741600000, "open": 24.9328, "high": 25.0885, "low": 24.4221, "close": 24.4931, "volume": 7169.16, "close_time": 1674745199999}, {"open_time": 1674745200000, "open": 24.5988, "high": 24.8438, "low": 24.1329, "close": 24.2141, "volume": 2225.22, "close_time": 1674748799999}, {"open_time": 1674748800000, "open": 24.3065, "high": 24.3852, "low": 23.7826, "close": 24.3185, "volume": 4400.29, "close_time": 1674752399999}, {"open_time": 1674752400000, "open": 24.3523, "high": 24.5466, "low": 24.3195, "close": 24.3726, "volume": 850.9, "close_time": 1674755999999}, {"open_time": 1674756000000, "open": 24.3375, "high": 24.7143, "low": 24.2094, "close": 24.4718, "volume": 1738.1, "close_time": 1674759599999}, {"open_time": 1674759600000, "open": 24.4975, "high": 24.6017, "low": 24.3717, "close": 24.4346, "volume": 1695.43, "close_time": 1674763199999}, {"open_time": 1674763200000, "open": 24.472, "high": 24.6175, "low": 24.4069, "close": 24.6175, "volume": 729.78, "close_time": 1674766799999}, {"open_time": 1674766800000, "open": 24.4407, "high": 24.4701, "low": 24.212, "close": 24.4571, "volume": 1046.38, "close_time": 1674770399999}, {"open_time": 1674770400000, "open": 24.4477, "high": 24.5205, "low": 24.304, "close": 24.338, "volume": 253.33, "close_time": 1674773999999}, {"open_time": 1674774000000, "open": 24.304, "high": 24.3919, "low": 24.2278, "close": 24.3393, "volume": 1743.72, "close_time": 1674777599999}, {"open_time": 1674777600000, "open": 24.3549, "high": 24.5205, "low": 23.8687, "close": 23.9019, "volume": 3902.61, "close_time": 1674781199999}, {"open_time": 1674781200000, "open": 23.9075, "high": 24.0188, "low": 23.4123, "close": 23.5758, "volume": 4004.78, "close_time": 1674784799999}, {"open_time": 1674784800000, "open": 23.5969, "high": 23.8751, "low": 23.5372, "close": 23.8468, "volume": 3536.08, "close_time": 1674788399999}, {"open_time": 1674788400000, "open": 23.8521, "high": 23.9253, "low": 23.7201, "close": 23.7201, "volume": 1288.77, "close_time": 1674791999999}, {"open_time": 1674792000000, "open": 23.7369, "high": 23.8252, "low": 23.6748, "close": 23.7374, "volume": 897.68, "close_time": 1674795599999}, {"open_time": 1674795600000, "open": 23.7484, "high": 24.0437, "low": 23.7333, "close": 23.9946, "volume": 1103.31, "close_time": 1674799199999}, {"open_time": 1674799200000, "open": 24.0078, "high": 24.0221, "low": 23.8763, "close": 23.8975, "volume": 503.4, "close_time": 1674802799999}, {"open_time": 1674802800000, "open": 23.9081, "high": 24.0521, "low": 23.7434, "close": 24.0521, "volume": 905.02, "close_time": 1674806399999}, {"open_time": 1674806400000, "open": 24.0335, "high": 24.0335, "low": 23.8007, "close": 23.8007, "volume": 1742.72, "close_time": 1674809999999}, {"open_time": 1674810000000, "open": 23.8213, "high": 23.8885, "low": 23.7225, "close": 23.8471, "volume": 788.6, "close_time": 1674813599999}, {"open_time": 1674813600000, "open": 23.8133, "high": 23.8514, "low": 23.5878, "close": 23.7002, "volume": 705.17, "close_time": 1674817199999}, {"open_time": 1674817200000, "open": 23.6914, "high": 23.734, "low": 23.6154, "close": 23.7308, "volume": 664.13, "close_time": 1674820799999}, {"open_time": 1674820800000, "open": 23.7701, "high": 23.835, "low": 23.5869, "close": 23.617, "volume": 1425.95, "close_time": 1674824399999}, {"open_time": 1674824400000, "open": 23.6154, "high": 23.9008, "low": 23.5207, "close": 23.5888, "volume": 6953.66, "close_time": 1674827999999}, {"open_time": 1674828000000, "open": 23.5449, "high": 23.9887, "low": 23.4321, "close": 23.86, "volume": 1690.75, "close_time": 1674831599999}, {"open_time": 1674831600000, "open": 23.8606, "high": 24.2024, "low": 23.7557, "close": 23.8531, "volume": 2244.93, "close_time": 1674835199999}, {"open_time": 1674835200000, "open": 23.8213, "high": 24.1785, "low": 23.8213, "close": 24.1785, "volume": 802.71, "close_time": 1674838799999}, {"open_time": 1674838800000, "open": 24.1491, "high": 24.5581, "low": 24.1491, "close": 24.5387, "volume": 3575.3, "close_time": 1674842399999}, {"open_time": 1674842400000, "open": 24.5662, "high": 24.5775, "low": 24.311, "close": 24.4338, "volume": 1282.22, "close_time": 1674845999999}, {"open_time": 1674846000000, "open": 24.4355, "high": 24.4814, "low": 24.335, "close": 24.4752, "volume": 707.93, "close_time": 1674849599999}, {"open_time": 1674849600000, "open": 24.5, "high": 24.9449, "low": 24.2202, "close": 24.3344, "volume": 10986.05, "close_time": 1674853199999}, {"open_time": 1674853200000, "open": 24.4155, "high": 24.5423, "low": 24.2857, "close": 24.3735, "volume": 1190.51, "close_time": 1674856799999}, {"open_time": 1674856800000, "open": 24.4028, "high": 24.4231, "low": 24.0383, "close": 24.1599, "volume": 7014.18, "close_time": 1674860399999}, {"open_time": 1674860400000, "open": 24.1618, "high": 24.4456, "low": 24.1614, "close": 24.4331, "volume": 342.34, "close_time": 1674863999999}, {"open_time": 1674864000000, "open": 24.4331, "high": 24.7708, "low": 24.311, "close": 24.6762, "volume": 7069.07, "close_time": 1674867599999}, {"open_time": 1674867600000, "open": 24.6621, "high": 24.861, "low": 24.5361, "close": 24.5716, "volume": 1594.77, "close_time": 1674871199999}, {"open_time": 1674871200000, "open": 24.5287, "high": 24.65, "low": 24.3796, "close": 24.4076, "volume": 6496.74, "close_time": 1674874799999}, {"open_time": 1674874800000, "open": 24.4371, "high": 24.5684, "low": 24.4054, "close": 24.5515, "volume": 55.78, "close_time": 1674878399999}, {"open_time": 1674878400000, "open": 24.5224, "high": 24.6564, "low": 24.5159, "close": 24.6409, "volume": 3377.84, "close_time": 1674881999999}, {"open_time": 1674882000000, "open": 24.6092, "high": 25.149, "low": 24.5427, "close": 24.5427, "volume": 2922.72, "close_time": 1674885599999}, {"open_time": 1674885600000, "open": 24.6113, "high": 24.6633, "low": 24.3463, "close": 24.4851, "volume": 224.96, "close_time": 1674889199999}, {"open_time": 1674889200000, "open": 24.4176, "high": 24.4176, "low": 24.1899, "close": 24.3721, "volume": 317.51, "close_time": 1674892799999}, {"open_time": 1674892800000, "open": 24.3852, "high": 24.4204, "low": 24.2507, "close": 24.3993, "volume": 51.89, "close_time": 1674896399999}, {"open_time": 1674896400000, "open": 24.276, "high": 24.4443, "low": 24.276, "close": 24.364, "volume": 54.0, "close_time": 1674899999999}, {"open_time": 1674900000000, "open": 24.436, "high": 24.436, "low": 24.2583, "close": 24.2583, "volume": 32.27, "close_time": 1674903599999}, {"open_time": 1674903600000, "open": 24.2507, "high": 24.2814, "low": 24.1969, "close": 24.2814, "volume": 12.72, "close_time": 1674907199999}, {"open_time": 1674907200000, "open": 24.1899, "high": 24.2992, "low": 24.1077, "close": 24.2536, "volume": 131.26, "close_time": 1674910799999}, {"open_time": 1674910800000, "open": 24.1303, "high": 24.177, "low": 23.7607, "close": 24.0177, "volume": 1833.16, "close_time": 1674914399999}, {"open_time": 1674914400000, "open": 24.0318, "high": 24.0438, "low": 23.8408, "close": 23.844, "volume": 109.74, "close_time": 1674917999999}, {"open_time": 1674918000000, "open": 23.8177, "high": 24.1869, "low": 23.8046, "close": 24.1476, "volume": 122.76, "close_time": 1674921599999}, {"open_time": 1674921600000, "open": 24.1496, "high": 24.2156, "low": 24.1287, "close": 24.1673, "volume": 51.96, "close_time": 1674925199999}, {"open_time": 1674925200000, "open": 24.1698, "high": 24.1698, "low": 23.9595, "close": 24.1597, "volume": 337.77, "close_time": 1674928799999}, {"open_time": 1674928800000, "open": 24.1242, "high": 24.1242, "low": 23.9595, "close": 24.0284, "volume": 136.62, "close_time": 1674932399999}, {"open_time": 1674932400000, "open": 24.0054, "high": 24.1409, "low": 24.0011, "close": 24.0962, "volume": 117.89, "close_time": 1674935999999}, {"open_time": 1674936000000, "open": 24.0795, "high": 24.0795, "low": 23.8109, "close": 23.8109, "volume": 92.5, "close_time": 1674939599999}, {"open_time": 1674939600000, "open": 23.8084, "high": 23.9618, "low": 23.7979, "close": 23.9617, "volume": 45.98, "close_time": 1674943199999}, {"open_time": 1674943200000, "open": 23.9142, "high": 23.9484, "low": 23.8508, "close": 23.8869, "volume": 252.71, "close_time": 1674946799999}, {"open_time": 1674946800000, "open": 23.7826, "high": 24.0388, "low": 23.7791, "close": 24.0193, "volume": 531.81, "close_time": 1674950399999}, {"open_time": 1674950400000, "open": 24.0045, "high": 24.4558, "low": 23.7515, "close": 24.301, "volume": 1276.42, "close_time": 1674953999999}, {"open_time": 1674954000000, "open": 24.2987, "high": 24.7702, "low": 24.2839, "close": 24.2839, "volume": 4288.22, "close_time": 1674957599999}, {"open_time": 1674957600000, "open": 24.39, "high": 24.4309, "low": 23.8798, "close": 23.8858, "volume": 1179.34, "close_time": 1674961199999}, {"open_time": 1674961200000, "open": 24.043, "high": 24.1381, "low": 23.9743, "close": 24.1338, "volume": 418.23, "close_time": 1674964799999}, {"open_time": 1674964800000, "open": 24.0987, "high": 24.1509, "low": 24.0225, "close": 24.0972, "volume": 81.33, "close_time": 1674968399999}, {"open_time": 1674968400000, "open": 24.1152, "high": 24.1785, "low": 24.0644, "close": 24.1785, "volume": 239.16, "close_time": 1674971999999}, {"open_time": 1674972000000, "open": 24.1856, "high": 24.1856, "low": 24.1221, "close": 24.1486, "volume": 477.15, "close_time": 1674975599999}, {"open_time": 1674975600000, "open": 24.102, "high": 24.1689, "low": 24.087, "close": 24.1689, "volume": 896.04, "close_time": 1674979199999}, {"open_time": 1674979200000, "open": 24.198, "high": 24.2233, "low": 24.1086, "close": 24.1086, "volume": 412.67, "close_time": 1674982799999}, {"open_time": 1674982800000, "open": 24.0894, "high": 24.3065, "low": 24.0894, "close": 24.2206, "volume": 246.52, "close_time": 1674986399999}, {"open_time": 1674986400000, "open": 24.3015, "high": 24.4051, "low": 24.3015, "close": 24.3442, "volume": 527.95, "close_time": 1674989999999}, {"open_time": 1674990000000, "open": 24.4204, "high": 24.4897, "low": 24.1824, "close": 24.3155, "volume": 1821.04, "close_time": 1674993599999}, {"open_time": 1674993600000, "open": 24.3523, "high": 24.6647, "low": 24.2473, "close": 24.4785, "volume": 1779.48, "close_time": 1674997199999}, {"open_time": 1674997200000, "open": 24.4718, "high": 24.7308, "low": 24.4709, "close": 24.4809, "volume": 721.43, "close_time": 1675000799999}, {"open_time": 1675000800000, "open": 24.4785, "high": 24.6187, "low": 24.3982, "close": 24.6173, "volume": 345.93, "close_time": 1675004399999}, {"open_time": 1675004400000, "open": 24.6316, "high": 24.778, "low": 24.6031, "close": 24.6724, "volume": 3224.54, "close_time": 1675007999999}, {"open_time": 1675008000000, "open": 24.6831, "high": 25.1148, "low": 24.4611, "close": 25.0018, "volume": 12062.29, "close_time": 1675011599999}, {"open_time": 1675011600000, "open": 24.9919, "high": 26.413, "low": 24.9774, "close": 26.2777, "volume": 16860.86, "close_time": 1675015199999}, {"open_time": 1675015200000, "open": 26.3463, "high": 26.5446, "low": 25.8267, "close": 26.013, "volume": 10512.81, "close_time": 1675018799999}, {"open_time": 1675018800000, "open": 26.0539, "high": 26.44, "low": 26.0539, "close": 26.3153, "volume": 5272.5, "close_time": 1675022399999}, {"open_time": 1675022400000, "open": 26.24, "high": 26.7631, "low": 25.9702, "close": 26.0119, "volume": 16569.03, "close_time": 1675025999999}, {"open_time": 1675026000000, "open": 26.0562, "high": 26.4013, "low": 26.0309, "close": 26.3383, "volume": 10132.51, "close_time": 1675029599999}, {"open_time": 1675029600000, "open": 26.4116, "high": 26.4939, "low": 26.1306, "close": 26.2621, "volume": 2311.72, "close_time": 1675033199999}, {"open_time": 1675033200000, "open": 26.2753, "high": 26.458, "low": 26.0175, "close": 26.0994, "volume": 2612.57, "close_time": 1675036799999}, {"open_time": 1675036800000, "open": 26.0465, "high": 26.2513, "low": 25.9428, "close": 26.2028, "volume": 3489.89, "close_time": 1675040399999}, {"open_time": 1675040400000, "open": 26.2317, "high": 26.2546, "low": 25.635, "close": 25.687, "volume": 3124.85, "close_time": 1675043999999}, {"open_time": 1675044000000, "open": 25.7056, "high": 25.7056, "low": 25.2184, "close": 25.3058, "volume": 7481.59, "close_time": 1675047599999}, {"open_time": 1675047600000, "open": 25.3152, "high": 25.4521, "low": 25.2821, "close": 25.449, "volume": 768.09, "close_time": 1675051199999}, {"open_time": 1675051200000, "open": 25.4717, "high": 25.6027, "low": 25.3821, "close": 25.469, "volume": 1405.4, "close_time": 1675054799999}, {"open_time": 1675054800000, "open": 25.395, "high": 25.5736, "low": 25.3723, "close": 25.5599, "volume": 317.81, "close_time": 1675058399999}, {"open_time": 1675058400000, "open": 25.5524, "high": 25.5625, "low": 25.3723, "close": 25.4278, "volume": 298.38, "close_time": 1675061999999}, {"open_time": 1675062000000, "open": 25.4296, "high": 25.4679, "low": 25.25, "close": 25.3549, "volume": 333.53, "close_time": 1675065599999}, {"open_time": 1675065600000, "open": 25.4122, "high": 25.5049, "low": 25.0782, "close": 25.1302, "volume": 851.96, "close_time": 1675069199999}, {"open_time": 1675069200000, "open": 25.1051, "high": 25.1051, "low": 23.8408, "close": 24.0173, "volume": 5868.47, "close_time": 1675072799999}, {"open_time": 1675072800000, "open": 23.9448, "high": 24.2156, "low": 23.7979, "close": 24.1405, "volume": 568.36, "close_time": 1675076399999}, {"open_time": 1675076400000, "open": 24.23, "high": 24.2391, "low": 24.005, "close": 24.0585, "volume": 498.78, "close_time": 1675079999999}, {"open_time": 1675080000000, "open": 23.985, "high": 24.2008, "low": 23.8784, "close": 24.1151, "volume": 1200.23, "close_time": 1675083599999}, {"open_time": 1675083600000, "open": 24.0999, "high": 24.4204, "low": 24.0911, "close": 24.2807, "volume": 556.28, "close_time": 1675087199999}, {"open_time": 1675087200000, "open": 24.2507, "high": 24.7496, "low": 24.2507, "close": 24.7418, "volume": 4473.8, "close_time": 1675090799999}, {"open_time": 1675090800000, "open": 24.7579, "high": 24.7807, "low": 24.2197, "close": 24.4087, "volume": 1269.49, "close_time": 1675094399999}, {"open_time": 1675094400000, "open": 24.3231, "high": 24.5013, "low": 24.2507, "close": 24.2906, "volume": 593.94, "close_time": 1675097999999}, {"open_time": 1675098000000, "open": 24.3337, "high": 24.6432, "low": 24.2197, "close": 24.2375, "volume": 658.89, "close_time": 1675101599999}, {"open_time": 1675101600000, "open": 24.2525, "high": 24.3589, "low": 24.1077, "close": 24.1567, "volume": 1698.37, "close_time": 1675105199999}, {"open_time": 1675105200000, "open": 24.1571, "high": 24.1623, "low": 23.3471, "close": 23.6261, "volume": 5609.95, "close_time": 1675108799999}, {"open_time": 1675108800000, "open": 23.6457, "high": 23.6462, "low": 23.4074, "close": 23.5638, "volume": 1731.31, "close_time": 1675112399999}, {"open_time": 1675112400000, "open": 23.6, "high": 23.8785, "low": 23.5998, "close": 23.8249, "volume": 6967.45, "close_time": 1675115999999}, {"open_time": 1675116000000, "open": 23.8044, "high": 23.8084, "low": 23.5065, "close": 23.7376, "volume": 1100.2, "close_time": 1675119599999}, {"open_time": 1675119600000, "open": 23.7513, "high": 24.002, "low": 23.7513, "close": 23.9736, "volume": 370.26, "close_time": 1675123199999}, {"open_time": 1675123200000, "open": 23.9005, "high": 23.9841, "low": 23.6871, "close": 23.947, "volume": 676.54, "close_time": 1675126799999}, {"open_time": 1675126800000, "open": 23.9584, "high": 24.2282, "low": 23.8408, "close": 24.1687, "volume": 658.91, "close_time": 1675130399999}, {"open_time": 1675130400000, "open": 24.2286, "high": 24.2796, "low": 24.0693, "close": 24.0693, "volume": 971.38, "close_time": 1675133999999}, {"open_time": 1675134000000, "open": 24.0869, "high": 24.0994, "low": 23.9841, "close": 24.0155, "volume": 588.68, "close_time": 1675137599999}, {"open_time": 1675137600000, "open": 24.0245, "high": 24.0656, "low": 23.9159, "close": 24.0567, "volume": 437.34, "close_time": 1675141199999}, {"open_time": 1675141200000, "open": 24.0559, "high": 24.1019, "low": 23.6646, "close": 23.6646, "volume": 2304.4, "close_time": 1675144799999}, {"open_time": 1675144800000, "open": 23.6849, "high": 23.9579, "low": 23.6646, "close": 23.9543, "volume": 1419.11, "close_time": 1675148399999}, {"open_time": 1675148400000, "open": 23.9744, "high": 24.1272, "low": 23.9143, "close": 24.1272, "volume": 1675.93, "close_time": 1675151999999}, {"open_time": 1675152000000, "open": 24.1272, "high": 24.1381, "low": 23.7552, "close": 23.7913, "volume": 474.89, "close_time": 1675155599999}, {"open_time": 1675155600000, "open": 23.8773, "high": 23.9259, "low": 23.7572, "close": 23.7572, "volume": 229.67, "close_time": 1675159199999}, {"open_time": 1675159200000, "open": 23.723, "high": 23.75, "low": 23.543, "close": 23.5478, "volume": 162.35, "close_time": 1675162799999}, {"open_time": 1675162800000, "open": 23.5428, "high": 23.7701, "low": 23.508, "close": 23.766, "volume": 299.23, "close_time": 1675166399999}, {"open_time": 1675166400000, "open": 23.7599, "high": 23.8291, "low": 23.6514, "close": 23.7937, "volume": 319.29, "close_time": 1675169999999}, {"open_time": 1675170000000, "open": 23.8111, "high": 24.2381, "low": 23.7593, "close": 24.1968, "volume": 1697.76, "close_time": 1675173599999}, {"open_time": 1675173600000, "open": 24.2299, "high": 24.3589, "low": 24.0693, "close": 24.1173, "volume": 571.38, "close_time": 1675177199999}, {"open_time": 1675177200000, "open": 24.1, "high": 24.2694, "low": 24.0819, "close": 24.114, "volume": 661.8, "close_time": 1675180799999}, {"open_time": 1675180800000, "open": 24.107, "high": 24.4323, "low": 24.0545, "close": 24.1105, "volume": 660.17, "close_time": 1675184399999}, {"open_time": 1675184400000, "open": 24.1155, "high": 24.3065, "low": 24.0933, "close": 24.232, "volume": 1089.19, "close_time": 1675187999999}, {"open_time": 1675188000000, "open": 24.2221, "high": 24.2221, "low": 24.0545, "close": 24.1851, "volume": 769.71, "close_time": 1675191599999}, {"open_time": 1675191600000, "open": 24.1851, "high": 24.231, "low": 24.097, "close": 24.2229, "volume": 471.99, "close_time": 1675195199999}, {"open_time": 1675195200000, "open": 24.2104, "high": 24.2193, "low": 23.898, "close": 23.9979, "volume": 1746.48, "close_time": 1675198799999}, {"open_time": 1675198800000, "open": 23.9986, "high": 24.0652, "low": 23.6827, "close": 23.8308, "volume": 2275.65, "close_time": 1675202399999}, {"open_time": 1675202400000, "open": 23.8225, "high": 24.2854, "low": 23.6834, "close": 24.0404, "volume": 2321.0, "close_time": 1675205999999}, {"open_time": 1675206000000, "open": 24.0344, "high": 24.0344, "low": 23.8697, "close": 23.9677, "volume": 1680.31, "close_time": 1675209599999}, {"open_time": 1675209600000, "open": 23.9439, "high": 24.0136, "low": 23.6608, "close": 23.7943, "volume": 807.47, "close_time": 1675213199999}, {"open_time": 1675213200000, "open": 23.8164, "high": 23.9727, "low": 23.7443, "close": 23.8569, "volume": 1498.76, "close_time": 1675216799999}, {"open_time": 1675216800000, "open": 23.8818, "high": 23.8869, "low": 23.7879, "close": 23.8764, "volume": 361.63, "close_time": 1675220399999}, {"open_time": 1675220400000, "open": 23.8593, "high": 23.87, "low": 23.769, "close": 23.8608, "volume": 1475.2, "close_time": 1675223999999}, {"open_time": 1675224000000, "open": 23.875, "high": 23.9455, "low": 23.8377, "close": 23.8738, "volume": 289.88, "close_time": 1675227599999}, {"open_time": 1675227600000, "open": 23.9466, "high": 23.9952, "low": 23.8454, "close": 23.8454, "volume": 405.52, "close_time": 1675231199999}, {"open_time": 1675231200000, "open": 23.8046, "high": 23.8075, "low": 23.4554, "close": 23.4702, "volume": 2975.43, "close_time": 1675234799999}, {"open_time": 1675234800000, "open": 23.4898, "high": 23.6979, "low": 23.4292, "close": 23.5969, "volume": 301.37, "close_time": 1675238399999}, {"open_time": 1675238400000, "open": 23.5673, "high": 23.5691, "low": 23.2383, "close": 23.3435, "volume": 1719.03, "close_time": 1675241999999}, {"open_time": 1675242000000, "open": 23.3166, "high": 23.5449, "low": 23.1779, "close": 23.467, "volume": 427.35, "close_time": 1675245599999}, {"open_time": 1675245600000, "open": 23.4943, "high": 23.5108, "low": 23.3714, "close": 23.4954, "volume": 103.49, "close_time": 1675249199999}, {"open_time": 1675249200000, "open": 23.5057, "high": 23.6109, "low": 23.5056, "close": 23.5466, "volume": 122.26, "close_time": 1675252799999}, {"open_time": 1675252800000, "open": 23.5036, "high": 23.5749, "low": 23.5036, "close": 23.505, "volume": 397.33, "close_time": 1675256399999}, {"open_time": 1675256400000, "open": 23.4837, "high": 23.6573, "low": 23.339, "close": 23.4965, "volume": 759.83, "close_time": 1675259999999}, {"open_time": 1675260000000, "open": 23.4869, "high": 23.6109, "low": 23.2539, "close": 23.4974, "volume": 1481.13, "close_time": 1675263599999}, {"open_time": 1675263600000, "open": 23.3912, "high": 23.3912, "low": 22.7456, "close": 22.8294, "volume": 3353.64, "close_time": 1675267199999}, {"open_time": 1675267200000, "open": 22.7661, "high": 22.9572, "low": 22.6444, "close": 22.8434, "volume": 1024.84, "close_time": 1675270799999}, {"open_time": 1675270800000, "open": 22.8455, "high": 22.8958, "low": 22.555, "close": 22.6956, "volume": 2046.85, "close_time": 1675274399999}, {"open_time": 1675274400000, "open": 22.6865, "high": 23.3799, "low": 22.6251, "close": 23.2493, "volume": 1006.12, "close_time": 1675277999999}, {"open_time": 1675278000000, "open": 23.2078, "high": 24.5502, "low": 22.8446, "close": 24.245, "volume": 5999.2, "close_time": 1675281599999}, {"open_time": 1675281600000, "open": 24.2732, "high": 24.9665, "low": 24.1748, "close": 24.5638, "volume": 4909.29, "close_time": 1675285199999}, {"open_time": 1675285200000, "open": 24.6647, "high": 25.045, "low": 24.6647, "close": 24.8117, "volume": 2589.63, "close_time": 1675288799999}, {"open_time": 1675288800000, "open": 24.8576, "high": 25.1264, "low": 24.8079, "close": 24.9441, "volume": 1603.49, "close_time": 1675292399999}, {"open_time": 1675292400000, "open": 24.9435, "high": 25.2107, "low": 24.889, "close": 24.9313, "volume": 670.81, "close_time": 1675295999999}, {"open_time": 1675296000000, "open": 25.0114, "high": 25.7639, "low": 24.9808, "close": 25.7379, "volume": 4360.09, "close_time": 1675299599999}, {"open_time": 1675299600000, "open": 25.7233, "high": 25.7249, "low": 25.306, "close": 25.306, "volume": 3749.33, "close_time": 1675303199999}, {"open_time": 1675303200000, "open": 25.4135, "high": 25.443, "low": 25.1368, "close": 25.2919, "volume": 4893.08, "close_time": 1675306799999}, {"open_time": 1675306800000, "open": 25.2486, "high": 25.4478, "low": 25.2385, "close": 25.2914, "volume": 1138.26, "close_time": 1675310399999}, {"open_time": 1675310400000, "open": 25.3002, "high": 25.3916, "low": 25.2205, "close": 25.3501, "volume": 617.15, "close_time": 1675313999999}, {"open_time": 1675314000000, "open": 25.3156, "high": 25.386, "low": 25.0718, "close": 25.082, "volume": 563.33, "close_time": 1675317599999}, {"open_time": 1675317600000, "open": 25.0672, "high": 25.1353, "low": 24.7064, "close": 24.8175, "volume": 3154.71, "close_time": 1675321199999}, {"open_time": 1675321200000, "open": 24.9146, "high": 24.9305, "low": 24.7768, "close": 24.8476, "volume": 161.14, "close_time": 1675324799999}, {"open_time": 1675324800000, "open": 24.8315, "high": 25.0063, "low": 24.826, "close": 24.9434, "volume": 254.87, "close_time": 1675328399999}, {"open_time": 1675328400000, "open": 24.9681, "high": 25.0134, "low": 24.8079, "close": 24.9988, "volume": 117.74, "close_time": 1675331999999}, {"open_time": 1675332000000, "open": 25.0238, "high": 25.0559, "low": 24.8617, "close": 24.9101, "volume": 90.49, "close_time": 1675335599999}, {"open_time": 1675335600000, "open": 24.8934, "high": 25.0212, "low": 24.8934, "close": 24.9902, "volume": 183.32, "close_time": 1675339199999}, {"open_time": 1675339200000, "open": 25.0068, "high": 25.1264, "low": 24.8923, "close": 25.0998, "volume": 422.18, "close_time": 1675342799999}, {"open_time": 1675342800000, "open": 25.0709, "high": 25.0766, "low": 24.8047, "close": 24.8963, "volume": 570.54, "close_time": 1675346399999}, {"open_time": 1675346400000, "open": 24.8726, "high": 25.2739, "low": 24.5967, "close": 24.6888, "volume": 7860.04, "close_time": 1675349999999}, {"open_time": 1675350000000, "open": 24.702, "high": 25.1264, "low": 24.6466, "close": 24.9772, "volume": 1474.93, "close_time": 1675353599999}, {"open_time": 1675353600000, "open": 25.0072, "high": 25.2107, "low": 24.993, "close": 25.2078, "volume": 1258.67, "close_time": 1675357199999}, {"open_time": 1675357200000, "open": 25.2282, "high": 25.6145, "low": 25.2282, "close": 25.402, "volume": 9406.36, "close_time": 1675360799999}, {"open_time": 1675360800000, "open": 25.4008, "high": 26.1, "low": 25.3941, "close": 25.8121, "volume": 5178.77, "close_time": 1675364399999}, {"open_time": 1675364400000, "open": 25.8219, "high": 25.8219, "low": 24.887, "close": 25.1, "volume": 8361.22, "close_time": 1675367999999}, {"open_time": 1675368000000, "open": 25.1, "high": 25.1477, "low": 24.908, "close": 25.117, "volume": 4722.16, "close_time": 1675371599999}, {"open_time": 1675371600000, "open": 25.1265, "high": 25.2463, "low": 24.2814, "close": 24.2873, "volume": 3295.63, "close_time": 1675375199999}, {"open_time": 1675375200000, "open": 24.2814, "high": 24.5981, "low": 24.1886, "close": 24.5895, "volume": 7711.55, "close_time": 1675378799999}, {"open_time": 1675378800000, "open": 24.5787, "high": 24.6187, "low": 24.1805, "close": 24.2213, "volume": 1962.38, "close_time": 1675382399999}, {"open_time": 1675382400000, "open": 24.3199, "high": 24.4798, "low": 24.0242, "close": 24.3157, "volume": 3160.09, "close_time": 1675385999999}, {"open_time": 1675386000000, "open": 24.3523, "high": 24.4281, "low": 24.2814, "close": 24.3302, "volume": 3082.96, "close_time": 1675389599999}, {"open_time": 1675389600000, "open": 24.288, "high": 24.3622, "low": 23.9858, "close": 24.1828, "volume": 2852.65, "close_time": 1675393199999}, {"open_time": 1675393200000, "open": 24.148, "high": 24.3189, "low": 24.1089, "close": 24.3189, "volume": 129.71, "close_time": 1675396799999}, {"open_time": 1675396800000, "open": 24.297, "high": 24.4204, "low": 24.2852, "close": 24.3643, "volume": 426.36, "close_time": 1675400399999}, {"open_time": 1675400400000, "open": 24.4076, "high": 24.4897, "low": 24.4076, "close": 24.4727, "volume": 1608.68, "close_time": 1675403999999}, {"open_time": 1675404000000, "open": 24.5175, "high": 24.5423, "low": 24.4078, "close": 24.4078, "volume": 346.28, "close_time": 1675407599999}, {"open_time": 1675407600000, "open": 24.3818, "high": 24.5005, "low": 24.2469, "close": 24.2978, "volume": 274.29, "close_time": 1675411199999}, {"open_time": 1675411200000, "open": 24.2538, "high": 24.2957, "low": 24.1023, "close": 24.2878, "volume": 352.79, "close_time": 1675414799999}, {"open_time": 1675414800000, "open": 24.2869, "high": 24.3905, "low": 24.2869, "close": 24.3312, "volume": 450.05, "close_time": 1675418399999}, {"open_time": 1675418400000, "open": 24.3539, "high": 24.4281, "low": 24.2469, "close": 24.4281, "volume": 66.1, "close_time": 1675421999999}, {"open_time": 1675422000000, "open": 24.3824, "high": 24.5205, "low": 24.3231, "close": 24.4723, "volume": 291.69, "close_time": 1675425599999}, {"open_time": 1675425600000, "open": 24.542, "high": 24.6614, "low": 24.4356, "close": 24.5668, "volume": 630.7, "close_time": 1675429199999}, {"open_time": 1675429200000, "open": 24.5145, "high": 24.5969, "low": 24.1439, "close": 24.2697, "volume": 2998.61, "close_time": 1675432799999}, {"open_time": 1675432800000, "open": 24.2693, "high": 24.9929, "low": 24.0645, "close": 24.7591, "volume": 3987.96, "close_time": 1675436399999}, {"open_time": 1675436400000, "open": 24.7452, "high": 25.0559, "low": 24.5492, "close": 24.8607, "volume": 4192.98, "close_time": 1675439999999}, {"open_time": 1675440000000, "open": 24.9987, "high": 25.0626, "low": 24.7345, "close": 24.7451, "volume": 3408.73, "close_time": 1675443599999}, {"open_time": 1675443600000, "open": 24.7476, "high": 24.9815, "low": 24.728, "close": 24.8025, "volume": 261.85, "close_time": 1675447199999}, {"open_time": 1675447200000, "open": 24.7472, "high": 24.7894, "low": 24.4692, "close": 24.6094, "volume": 2780.05, "close_time": 1675450799999}, {"open_time": 1675450800000, "open": 24.57, "high": 24.57, "low": 24.3568, "close": 24.3674, "volume": 1391.83, "close_time": 1675454399999}, {"open_time": 1675454400000, "open": 24.3463, "high": 24.6023, "low": 24.2381, "close": 24.4828, "volume": 2847.37, "close_time": 1675457999999}, {"open_time": 1675458000000, "open": 24.4773, "high": 24.551, "low": 24.4198, "close": 24.4948, "volume": 96.67, "close_time": 1675461599999}, {"open_time": 1675461600000, "open": 24.5216, "high": 24.7148, "low": 24.5076, "close": 24.7148, "volume": 125.36, "close_time": 1675465199999}, {"open_time": 1675465200000, "open": 24.7148, "high": 24.7814, "low": 24.6489, "close": 24.6794, "volume": 180.9, "close_time": 1675468799999}, {"open_time": 1675468800000, "open": 24.6676, "high": 24.8043, "low": 24.5824, "close": 24.6579, "volume": 2704.3, "close_time": 1675472399999}, {"open_time": 1675472400000, "open": 24.6661, "high": 24.6661, "low": 24.4933, "close": 24.4933, "volume": 138.49, "close_time": 1675475999999}, {"open_time": 1675476000000, "open": 24.5, "high": 24.5608, "low": 24.4403, "close": 24.5608, "volume": 923.74, "close_time": 1675479599999}, {"open_time": 1675479600000, "open": 24.5258, "high": 24.559, "low": 24.4307, "close": 24.4725, "volume": 409.48, "close_time": 1675483199999}, {"open_time": 1675483200000, "open": 24.4607, "high": 24.4748, "low": 24.4419, "close": 24.4556, "volume": 189.65, "close_time": 1675486799999}, {"open_time": 1675486800000, "open": 24.4059, "high": 24.4235, "low": 24.3195, "close": 24.403, "volume": 695.64, "close_time": 1675490399999}, {"open_time": 1675490400000, "open": 24.3775, "high": 24.5205, "low": 24.2905, "close": 24.5205, "volume": 304.48, "close_time": 1675493999999}, {"open_time": 1675494000000, "open": 24.4926, "high": 24.5273, "low": 24.4684, "close": 24.5273, "volume": 111.08, "close_time": 1675497599999}, {"open_time": 1675497600000, "open": 24.4772, "high": 24.4808, "low": 24.4772, "close": 24.4808, "volume": 29.96, "close_time": 1675501199999}, {"open_time": 1675501200000, "open": 24.4361, "high": 24.5263, "low": 24.4361, "close": 24.5237, "volume": 72.75, "close_time": 1675504799999}, {"open_time": 1675504800000, "open": 24.518, "high": 24.5723, "low": 24.5134, "close": 24.5368, "volume": 165.79, "close_time": 1675508399999}, {"open_time": 1675508400000, "open": 24.5501, "high": 24.5955, "low": 24.5501, "close": 24.5955, "volume": 19.35, "close_time": 1675511999999}, {"open_time": 1675512000000, "open": 24.6117, "high": 24.639, "low": 24.5533, "close": 24.6368, "volume": 111.25, "close_time": 1675515599999}, {"open_time": 1675515600000, "open": 24.6564, "high": 24.9204, "low": 24.6564, "close": 24.7848, "volume": 1317.61, "close_time": 1675519199999}, {"open_time": 1675519200000, "open": 24.8275, "high": 24.8275, "low": 24.695, "close": 24.7814, "volume": 143.02, "close_time": 1675522799999}, {"open_time": 1675522800000, "open": 24.8033, "high": 24.8033, "low": 24.6364, "close": 24.6521, "volume": 440.08, "close_time": 1675526399999}, {"open_time": 1675526400000, "open": 24.7109, "high": 24.7442, "low": 24.5262, "close": 24.5845, "volume": 1300.37, "close_time": 1675529999999}, {"open_time": 1675530000000, "open": 24.5931, "high": 24.7436, "low": 24.52, "close": 24.7436, "volume": 1470.8, "close_time": 1675533599999}, {"open_time": 1675533600000, "open": 24.7441, "high": 24.7963, "low": 24.5458, "close": 24.6837, "volume": 293.6, "close_time": 1675537199999}, {"open_time": 1675537200000, "open": 24.7059, "high": 24.7069, "low": 24.6492, "close": 24.6901, "volume": 113.72, "close_time": 1675540799999}, {"open_time": 1675540800000, "open": 24.6824, "high": 24.7442, "low": 24.6823, "close": 24.7075, "volume": 516.74, "close_time": 1675544399999}, {"open_time": 1675544400000, "open": 24.6731, "high": 24.6788, "low": 24.5632, "close": 24.6444, "volume": 610.68, "close_time": 1675547999999}, {"open_time": 1675548000000, "open": 24.6348, "high": 24.677, "low": 24.5845, "close": 24.5891, "volume": 1204.06, "close_time": 1675551599999}, {"open_time": 1675551600000, "open": 24.62, "high": 24.6538, "low": 24.2027, "close": 24.3342, "volume": 893.49, "close_time": 1675555199999}, {"open_time": 1675555200000, "open": 24.3007, "high": 24.4281, "low": 24.0771, "close": 24.1916, "volume": 1870.96, "close_time": 1675558799999}, {"open_time": 1675558800000, "open": 24.181, "high": 24.4039, "low": 24.1809, "close": 24.2784, "volume": 2874.91, "close_time": 1675562399999}, {"open_time": 1675562400000, "open": 24.2817, "high": 24.3875, "low": 24.1542, "close": 24.1683, "volume": 342.58, "close_time": 1675565999999}, {"open_time": 1675566000000, "open": 24.1535, "high": 24.3174, "low": 24.1073, "close": 24.3174, "volume": 834.87, "close_time": 1675569599999}, {"open_time": 1675569600000, "open": 24.3153, "high": 24.3851, "low": 24.2778, "close": 24.3309, "volume": 1762.97, "close_time": 1675573199999}, {"open_time": 1675573200000, "open": 24.3206, "high": 24.4798, "low": 24.3206, "close": 24.4077, "volume": 1738.02, "close_time": 1675576799999}, {"open_time": 1675576800000, "open": 24.4047, "high": 24.4184, "low": 24.3121, "close": 24.4049, "volume": 1184.37, "close_time": 1675580399999}, {"open_time": 1675580400000, "open": 24.3504, "high": 24.3805, "low": 24.3478, "close": 24.3534, "volume": 60.36, "close_time": 1675583999999}, {"open_time": 1675584000000, "open": 24.3736, "high": 24.4031, "low": 24.3135, "close": 24.3867, "volume": 2329.65, "close_time": 1675587599999}, {"open_time": 1675587600000, "open": 24.4019, "high": 24.4292, "low": 24.3157, "close": 24.3328, "volume": 265.19, "close_time": 1675591199999}, {"open_time": 1675591200000, "open": 24.3105, "high": 24.3105, "low": 24.2507, "close": 24.3093, "volume": 229.03, "close_time": 1675594799999}, {"open_time": 1675594800000, "open": 24.3135, "high": 24.3135, "low": 24.1376, "close": 24.1376, "volume": 95.4, "close_time": 1675598399999}, {"open_time": 1675598400000, "open": 24.207, "high": 24.2267, "low": 23.2839, "close": 23.6523, "volume": 5630.05, "close_time": 1675601999999}, {"open_time": 1675602000000, "open": 23.6589, "high": 23.7753, "low": 23.5, "close": 23.6401, "volume": 4051.17, "close_time": 1675605599999}, {"open_time": 1675605600000, "open": 23.6209, "high": 23.7809, "low": 23.6045, "close": 23.7533, "volume": 549.38, "close_time": 1675609199999}, {"open_time": 1675609200000, "open": 23.7527, "high": 23.8542, "low": 23.5934, "close": 23.6664, "volume": 1642.27, "close_time": 1675612799999}, {"open_time": 1675612800000, "open": 23.6455, "high": 23.7042, "low": 23.3219, "close": 23.3836, "volume": 1921.59, "close_time": 1675616399999}, {"open_time": 1675616400000, "open": 23.347, "high": 23.5449, "low": 23.2049, "close": 23.4016, "volume": 1676.86, "close_time": 1675619999999}, {"open_time": 1675620000000, "open": 23.3263, "high": 23.5449, "low": 23.3263, "close": 23.3714, "volume": 557.87, "close_time": 1675623599999}, {"open_time": 1675623600000, "open": 23.3714, "high": 23.4388, "low": 23.2168, "close": 23.3897, "volume": 1794.69, "close_time": 1675627199999}, {"open_time": 1675627200000, "open": 23.3938, "high": 23.4779, "low": 23.2518, "close": 23.2922, "volume": 1931.07, "close_time": 1675630799999}, {"open_time": 1675630800000, "open": 23.2475, "high": 23.4182, "low": 23.09, "close": 23.3868, "volume": 1809.01, "close_time": 1675634399999}, {"open_time": 1675634400000, "open": 23.4127, "high": 23.6573, "low": 23.4127, "close": 23.6054, "volume": 398.92, "close_time": 1675637999999}, {"open_time": 1675638000000, "open": 23.5771, "high": 23.5825, "low": 23.4517, "close": 23.4943, "volume": 884.43, "close_time": 1675641599999}, {"open_time": 1675641600000, "open": 23.4628, "high": 23.7204, "low": 23.4628, "close": 23.6819, "volume": 1084.78, "close_time": 1675645199999}, {"open_time": 1675645200000, "open": 23.7183, "high": 23.7215, "low": 23.5255, "close": 23.5255, "volume": 106.38, "close_time": 1675648799999}, {"open_time": 1675648800000, "open": 23.549, "high": 23.553, "low": 23.334, "close": 23.334, "volume": 985.36, "close_time": 1675652399999}, {"open_time": 1675652400000, "open": 23.3394, "high": 23.4445, "low": 23.2839, "close": 23.424, "volume": 383.29, "close_time": 1675655999999}, {"open_time": 1675656000000, "open": 23.3804, "high": 23.4449, "low": 23.2665, "close": 23.2665, "volume": 336.36, "close_time": 1675659599999}, {"open_time": 1675684800000, "open": 23.2889, "high": 23.3823, "low": 23.165, "close": 23.2869, "volume": 411.09, "close_time": 1675688399999}, {"open_time": 1675688400000, "open": 23.3077, "high": 23.3276, "low": 23.0987, "close": 23.1154, "volume": 2846.29, "close_time": 1675691999999}, {"open_time": 1675692000000, "open": 23.1154, "high": 23.2393, "low": 23.0051, "close": 23.0886, "volume": 319.9, "close_time": 1675695599999}, {"open_time": 1675695600000, "open": 23.1233, "high": 23.4791, "low": 22.8234, "close": 23.4791, "volume": 1342.14, "close_time": 1675699199999}, {"open_time": 1675699200000, "open": 23.4839, "high": 23.5955, "low": 23.2518, "close": 23.294, "volume": 1580.49, "close_time": 1675702799999}, {"open_time": 1675702800000, "open": 23.2558, "high": 23.347, "low": 23.1699, "close": 23.3275, "volume": 505.88, "close_time": 1675706399999}, {"open_time": 1675706400000, "open": 23.3104, "high": 23.3684, "low": 23.2126, "close": 23.298, "volume": 105.37, "close_time": 1675709999999}, {"open_time": 1675710000000, "open": 23.3331, "high": 23.4671, "low": 23.304, "close": 23.304, "volume": 120.16, "close_time": 1675713599999}, {"open_time": 1675713600000, "open": 23.356, "high": 23.3676, "low": 23.2518, "close": 23.2518, "volume": 155.15, "close_time": 1675717199999}, {"open_time": 1675717200000, "open": 23.247, "high": 23.2471, "low": 22.9794, "close": 23.0304, "volume": 266.92, "close_time": 1675720799999}, {"open_time": 1675720800000, "open": 23.01, "high": 23.1862, "low": 22.99, "close": 23.0427, "volume": 1464.02, "close_time": 1675724399999}, {"open_time": 1675724400000, "open": 23.0081, "high": 23.0081, "low": 22.5363, "close": 22.6741, "volume": 4921.95, "close_time": 1675727999999}, {"open_time": 1675728000000, "open": 22.6647, "high": 22.7801, "low": 22.5684, "close": 22.6805, "volume": 527.39, "close_time": 1675731599999}, {"open_time": 1675731600000, "open": 22.6963, "high": 22.9786, "low": 22.6926, "close": 22.9675, "volume": 467.57, "close_time": 1675735199999}, {"open_time": 1675735200000, "open": 22.9246, "high": 23.0886, "low": 22.87, "close": 23.0886, "volume": 222.76, "close_time": 1675738799999}, {"open_time": 1675738800000, "open": 23.0597, "high": 23.175, "low": 23.05, "close": 23.0859, "volume": 1591.86, "close_time": 1675742399999}, {"open_time": 1675742400000, "open": 23.0873, "high": 23.1321, "low": 23.0329, "close": 23.0539, "volume": 275.62, "close_time": 1675745999999}, {"open_time": 1675746000000, "open": 23.0547, "high": 23.1472, "low": 23.0394, "close": 23.0984, "volume": 240.61, "close_time": 1675749599999}, {"open_time": 1675749600000, "open": 23.0949, "high": 23.298, "low": 23.0949, "close": 23.2416, "volume": 506.64, "close_time": 1675753199999}, {"open_time": 1675753200000, "open": 23.2092, "high": 23.3479, "low": 23.1819, "close": 23.2137, "volume": 409.13, "close_time": 1675756799999}, {"open_time": 1675756800000, "open": 23.2283, "high": 23.2283, "low": 23.112, "close": 23.1122, "volume": 130.63, "close_time": 1675760399999}, {"open_time": 1675760400000, "open": 23.1461, "high": 23.4035, "low": 23.1461, "close": 23.3219, "volume": 252.57, "close_time": 1675763999999}, {"open_time": 1675764000000, "open": 23.3611, "high": 23.4182, "low": 23.2678, "close": 23.3554, "volume": 187.81, "close_time": 1675767599999}, {"open_time": 1675767600000, "open": 23.396, "high": 23.4468, "low": 23.3385, "close": 23.3385, "volume": 519.64, "close_time": 1675771199999}, {"open_time": 1675771200000, "open": 23.3982, "high": 23.3982, "low": 23.2809, "close": 23.3769, "volume": 87.16, "close_time": 1675774799999}, {"open_time": 1675774800000, "open": 23.3729, "high": 23.3729, "low": 23.1779, "close": 23.2532, "volume": 155.46, "close_time": 1675778399999}, {"open_time": 1675778400000, "open": 23.2585, "high": 23.3254, "low": 23.1402, "close": 23.1772, "volume": 700.07, "close_time": 1675781999999}, {"open_time": 1675782000000, "open": 23.1471, "high": 23.1471, "low": 22.9471, "close": 23.016, "volume": 648.49, "close_time": 1675785599999}, {"open_time": 1675785600000, "open": 23.0064, "high": 23.1318, "low": 22.8941, "close": 23.0455, "volume": 787.07, "close_time": 1675789199999}, {"open_time": 1675789200000, "open": 22.9879, "high": 23.7277, "low": 22.7746, "close": 23.7033, "volume": 4864.76, "close_time": 1675792799999}, {"open_time": 1675792800000, "open": 23.6967, "high": 23.882, "low": 22.6275, "close": 22.922, "volume": 13580.23, "close_time": 1675796399999}, {"open_time": 1675796400000, "open": 22.9525, "high": 23.263, "low": 22.9525, "close": 23.2229, "volume": 7619.68, "close_time": 1675799999999}, {"open_time": 1675800000000, "open": 23.2832, "high": 23.5803, "low": 23.1394, "close": 23.5617, "volume": 2978.16, "close_time": 1675803599999}, {"open_time": 1675803600000, "open": 23.5284, "high": 23.7228, "low": 23.5284, "close": 23.569, "volume": 1200.18, "close_time": 1675807199999}, {"open_time": 1675807200000, "open": 23.5507, "high": 23.786, "low": 23.3714, "close": 23.6559, "volume": 1473.25, "close_time": 1675810799999}, {"open_time": 1675810800000, "open": 23.7228, "high": 23.9527, "low": 23.7228, "close": 23.8263, "volume": 1901.42, "close_time": 1675814399999}, {"open_time": 1675814400000, "open": 23.8711, "high": 24.1626, "low": 23.835, "close": 24.118, "volume": 3613.32, "close_time": 1675817999999}, {"open_time": 1675818000000, "open": 24.1785, "high": 24.2156, "low": 23.8901, "close": 24.0078, "volume": 1608.88, "close_time": 1675821599999}, {"open_time": 1675821600000, "open": 24.0175, "high": 24.0201, "low": 23.8458, "close": 23.8472, "volume": 6526.32, "close_time": 1675825199999}, {"open_time": 1675825200000, "open": 23.8607, "high": 23.9105, "low": 23.8046, "close": 23.8923, "volume": 7138.21, "close_time": 1675828799999}, {"open_time": 1675828800000, "open": 23.938, "high": 23.9689, "low": 23.8298, "close": 23.8568, "volume": 149.52, "close_time": 1675832399999}, {"open_time": 1675832400000, "open": 23.8671, "high": 23.8671, "low": 23.6076, "close": 23.665, "volume": 776.06, "close_time": 1675835999999}, {"open_time": 1675836000000, "open": 23.6731, "high": 23.7228, "low": 23.5643, "close": 23.6401, "volume": 2849.21, "close_time": 1675839599999}, {"open_time": 1675839600000, "open": 23.617, "high": 23.7943, "low": 23.617, "close": 23.7822, "volume": 624.76, "close_time": 1675843199999}, {"open_time": 1675843200000, "open": 23.7114, "high": 23.7114, "low": 23.5336, "close": 23.6, "volume": 140.54, "close_time": 1675846799999}, {"open_time": 1675846800000, "open": 23.6, "high": 23.6871, "low": 23.569, "close": 23.589, "volume": 80.61, "close_time": 1675850399999}, {"open_time": 1675850400000, "open": 23.5505, "high": 23.6326, "low": 23.5459, "close": 23.6326, "volume": 40.53, "close_time": 1675853999999}, {"open_time": 1675854000000, "open": 23.6375, "high": 23.7514, "low": 23.6365, "close": 23.7348, "volume": 359.94, "close_time": 1675857599999}, {"open_time": 1675857600000, "open": 23.7585, "high": 23.9527, "low": 23.7038, "close": 23.74, "volume": 443.6, "close_time": 1675861199999}, {"open_time": 1675861200000, "open": 23.7351, "high": 23.8346, "low": 23.569, "close": 23.6868, "volume": 429.59, "close_time": 1675864799999}, {"open_time": 1675864800000, "open": 23.6045, "high": 23.9466, "low": 23.5255, "close": 23.7228, "volume": 1354.98, "close_time": 1675868399999}, {"open_time": 1675868400000, "open": 23.7085, "high": 23.7085, "low": 23.2775, "close": 23.2814, "volume": 1432.72, "close_time": 1675871999999}, {"open_time": 1675872000000, "open": 23.2619, "high": 23.3778, "low": 22.8282, "close": 23.3758, "volume": 4575.34, "close_time": 1675875599999}, {"open_time": 1675875600000, "open": 23.3114, "high": 23.4671, "low": 23.1933, "close": 23.2776, "volume": 1755.97, "close_time": 1675879199999}, {"open_time": 1675879200000, "open": 23.286, "high": 23.3672, "low": 23.0284, "close": 23.1233, "volume": 824.09, "close_time": 1675882799999}, {"open_time": 1675882800000, "open": 23.0796, "high": 23.193, "low": 23.0255, "close": 23.0255, "volume": 393.85, "close_time": 1675886399999}, {"open_time": 1675886400000, "open": 23.0691, "high": 23.0886, "low": 22.8844, "close": 22.9389, "volume": 821.8, "close_time": 1675889999999}, {"open_time": 1675890000000, "open": 22.912, "high": 23.1967, "low": 22.9113, "close": 23.1488, "volume": 266.95, "close_time": 1675893599999}, {"open_time": 1675893600000, "open": 23.1478, "high": 23.2393, "low": 23.1241, "close": 23.2393, "volume": 856.6, "close_time": 1675897199999}, {"open_time": 1675897200000, "open": 23.1752, "high": 23.2469, "low": 23.055, "close": 23.1581, "volume": 198.53, "close_time": 1675900799999}, {"open_time": 1675900800000, "open": 23.2224, "high": 23.2451, "low": 23.0732, "close": 23.2393, "volume": 105.89, "close_time": 1675904399999}, {"open_time": 1675904400000, "open": 23.263, "high": 23.3301, "low": 23.1396, "close": 23.1396, "volume": 294.01, "close_time": 1675907999999}, {"open_time": 1675908000000, "open": 23.1122, "high": 23.1122, "low": 22.649, "close": 22.649, "volume": 854.42, "close_time": 1675911599999}, {"open_time": 1675911600000, "open": 22.6447, "high": 22.6645, "low": 22.0, "close": 22.3458, "volume": 9173.48, "close_time": 1675915199999}, {"open_time": 1675915200000, "open": 22.3352, "high": 22.5973, "low": 22.2148, "close": 22.5296, "volume": 2374.86, "close_time": 1675918799999}, {"open_time": 1675918800000, "open": 22.5984, "high": 22.7591, "low": 22.5675, "close": 22.7095, "volume": 1371.61, "close_time": 1675922399999}, {"open_time": 1675922400000, "open": 22.6508, "high": 22.9081, "low": 22.6149, "close": 22.8945, "volume": 932.45, "close_time": 1675925999999}, {"open_time": 1675926000000, "open": 22.8791, "high": 22.8791, "low": 22.7688, "close": 22.7814, "volume": 95.1, "close_time": 1675929599999}, {"open_time": 1675929600000, "open": 22.8001, "high": 22.9638, "low": 22.7862, "close": 22.8686, "volume": 1235.72, "close_time": 1675933199999}, {"open_time": 1675933200000, "open": 22.8645, "high": 22.888, "low": 22.7349, "close": 22.8208, "volume": 596.53, "close_time": 1675936799999}, {"open_time": 1675936800000, "open": 22.8224, "high": 22.8278, "low": 22.7628, "close": 22.8278, "volume": 299.53, "close_time": 1675940399999}, {"open_time": 1675940400000, "open": 22.8473, "high": 22.9585, "low": 22.7681, "close": 22.7977, "volume": 267.15, "close_time": 1675943999999}, {"open_time": 1675944000000, "open": 22.7797, "high": 22.894, "low": 22.6183, "close": 22.8772, "volume": 131.88, "close_time": 1675947599999}, {"open_time": 1675947600000, "open": 22.8088, "high": 22.8997, "low": 22.7573, "close": 22.8537, "volume": 289.97, "close_time": 1675951199999}, {"open_time": 1675951200000, "open": 22.8713, "high": 22.9578, "low": 22.7746, "close": 22.8694, "volume": 441.24, "close_time": 1675954799999}, {"open_time": 1675954800000, "open": 22.8303, "high": 22.8581, "low": 22.6428, "close": 22.6735, "volume": 921.68, "close_time": 1675958399999}, {"open_time": 1675958400000, "open": 22.6218, "high": 22.6862, "low": 22.242, "close": 22.3497, "volume": 2114.51, "close_time": 1675961999999}, {"open_time": 1675962000000, "open": 22.3567, "high": 22.5588, "low": 22.283, "close": 22.3222, "volume": 220.35, "close_time": 1675965599999}, {"open_time": 1675965600000, "open": 22.3851, "high": 22.5734, "low": 22.3292, "close": 22.3791, "volume": 500.06, "close_time": 1675969199999}, {"open_time": 1675969200000, "open": 22.3801, "high": 22.3872, "low": 21.5334, "close": 21.7949, "volume": 10143.03, "close_time": 1675972799999}, {"open_time": 1675972800000, "open": 21.781, "high": 21.8018, "low": 21.325, "close": 21.5803, "volume": 6231.87, "close_time": 1675976399999}, {"open_time": 1675976400000, "open": 21.5653, "high": 21.5653, "low": 21.0234, "close": 21.2853, "volume": 4352.56, "close_time": 1675979999999}, {"open_time": 1675980000000, "open": 21.2456, "high": 21.3361, "low": 20.0494, "close": 20.2528, "volume": 4515.77, "close_time": 1675983599999}, {"open_time": 1675983600000, "open": 20.2747, "high": 20.651, "low": 20.2747, "close": 20.4488, "volume": 4429.63, "close_time": 1675987199999}, {"open_time": 1675987200000, "open": 20.5054, "high": 20.675, "low": 20.3001, "close": 20.3898, "volume": 3084.41, "close_time": 1675990799999}, {"open_time": 1675990800000, "open": 20.4227, "high": 20.8375, "low": 20.4227, "close": 20.7996, "volume": 2575.02, "close_time": 1675994399999}, {"open_time": 1675994400000, "open": 20.7964, "high": 20.9195, "low": 20.7561, "close": 20.9035, "volume": 3769.16, "close_time": 1675997999999}, {"open_time": 1675998000000, "open": 20.8003, "high": 20.822, "low": 20.7186, "close": 20.7782, "volume": 1361.84, "close_time": 1676001599999}, {"open_time": 1676001600000, "open": 20.7978, "high": 20.9195, "low": 20.659, "close": 20.7534, "volume": 1054.78, "close_time": 1676005199999}, {"open_time": 1676005200000, "open": 20.7064, "high": 20.8253, "low": 20.5322, "close": 20.7644, "volume": 801.89, "close_time": 1676008799999}, {"open_time": 1676008800000, "open": 20.7366, "high": 20.9228, "low": 20.7366, "close": 20.913, "volume": 1379.84, "close_time": 1676012399999}, {"open_time": 1676012400000, "open": 20.9261, "high": 21.0971, "low": 20.8429, "close": 21.0971, "volume": 527.8, "close_time": 1676015999999}, {"open_time": 1676016000000, "open": 21.1093, "high": 21.2022, "low": 21.0415, "close": 21.1146, "volume": 551.99, "close_time": 1676019599999}, {"open_time": 1676019600000, "open": 21.0679, "high": 21.1068, "low": 20.9611, "close": 20.9756, "volume": 432.25, "close_time": 1676023199999}, {"open_time": 1676023200000, "open": 20.9777, "high": 21.0945, "low": 20.9564, "close": 21.0945, "volume": 334.67, "close_time": 1676026799999}, {"open_time": 1676026800000, "open": 21.0116, "high": 21.0246, "low": 20.6652, "close": 20.6665, "volume": 2083.55, "close_time": 1676030399999}, {"open_time": 1676030400000, "open": 20.6772, "high": 20.8315, "low": 20.511, "close": 20.511, "volume": 1912.44, "close_time": 1676033999999}, {"open_time": 1676034000000, "open": 20.5735, "high": 20.883, "low": 20.5735, "close": 20.7965, "volume": 891.14, "close_time": 1676037599999}, {"open_time": 1676037600000, "open": 20.722, "high": 21.0028, "low": 20.722, "close": 20.8957, "volume": 649.89, "close_time": 1676041199999}, {"open_time": 1676041200000, "open": 20.8806, "high": 20.9977, "low": 20.4669, "close": 20.7315, "volume": 2070.65, "close_time": 1676044799999}, {"open_time": 1676044800000, "open": 20.704, "high": 20.8885, "low": 20.5945, "close": 20.667, "volume": 1877.9, "close_time": 1676048399999}, {"open_time": 1676048400000, "open": 20.6693, "high": 20.7876, "low": 20.5299, "close": 20.7867, "volume": 903.0, "close_time": 1676051999999}, {"open_time": 1676052000000, "open": 20.7879, "high": 20.7879, "low": 20.6983, "close": 20.7327, "volume": 900.75, "close_time": 1676055599999}, {"open_time": 1676055600000, "open": 20.749, "high": 20.9715, "low": 20.6331, "close": 20.9029, "volume": 703.17, "close_time": 1676059199999}, {"open_time": 1676059200000, "open": 20.8474, "high": 20.8595, "low": 20.7375, "close": 20.754, "volume": 712.7, "close_time": 1676062799999}, {"open_time": 1676062800000, "open": 20.7613, "high": 20.7613, "low": 20.071, "close": 20.2372, "volume": 6230.02, "close_time": 1676066399999}, {"open_time": 1676066400000, "open": 20.2518, "high": 20.3757, "low": 19.7032, "close": 20.0268, "volume": 5133.31, "close_time": 1676069999999}, {"open_time": 1676070000000, "open": 19.9797, "high": 20.2394, "low": 19.9713, "close": 20.1184, "volume": 1182.7, "close_time": 1676073599999}, {"open_time": 1676073600000, "open": 20.1046, "high": 20.3951, "low": 20.1046, "close": 20.3706, "volume": 1227.55, "close_time": 1676077199999}, {"open_time": 1676077200000, "open": 20.403, "high": 20.4358, "low": 20.266, "close": 20.266, "volume": 421.62, "close_time": 1676080799999}, {"open_time": 1676080800000, "open": 20.3135, "high": 20.3848, "low": 20.3135, "close": 20.3371, "volume": 289.58, "close_time": 1676084399999}, {"open_time": 1676084400000, "open": 20.3682, "high": 20.4772, "low": 20.3654, "close": 20.3727, "volume": 137.18, "close_time": 1676087999999}, {"open_time": 1676088000000, "open": 20.3747, "high": 20.3747, "low": 20.3489, "close": 20.3665, "volume": 67.15, "close_time": 1676091599999}, {"open_time": 1676091600000, "open": 20.3793, "high": 20.3805, "low": 20.213, "close": 20.2566, "volume": 123.46, "close_time": 1676095199999}, {"open_time": 1676095200000, "open": 20.2385, "high": 20.296, "low": 20.2332, "close": 20.2912, "volume": 137.11, "close_time": 1676098799999}, {"open_time": 1676098800000, "open": 20.3302, "high": 20.377, "low": 20.2912, "close": 20.3485, "volume": 86.65, "close_time": 1676102399999}, {"open_time": 1676102400000, "open": 20.311, "high": 20.3485, "low": 20.2981, "close": 20.3449, "volume": 37.28, "close_time": 1676105999999}, {"open_time": 1676106000000, "open": 20.3457, "high": 20.3479, "low": 20.3203, "close": 20.3298, "volume": 67.57, "close_time": 1676109599999}, {"open_time": 1676109600000, "open": 20.354, "high": 20.354, "low": 20.2341, "close": 20.2675, "volume": 163.54, "close_time": 1676113199999}, {"open_time": 1676113200000, "open": 20.2815, "high": 20.2958, "low": 20.2627, "close": 20.2958, "volume": 56.09, "close_time": 1676116799999}, {"open_time": 1676116800000, "open": 20.3088, "high": 20.4188, "low": 20.295, "close": 20.3476, "volume": 336.51, "close_time": 1676120399999}, {"open_time": 1676120400000, "open": 20.3476, "high": 20.5459, "low": 20.3299, "close": 20.5402, "volume": 199.94, "close_time": 1676123999999}, {"open_time": 1676124000000, "open": 20.5169, "high": 20.5792, "low": 20.4406, "close": 20.5366, "volume": 126.53, "close_time": 1676127599999}, {"open_time": 1676127600000, "open": 20.5895, "high": 20.5954, "low": 20.446, "close": 20.4561, "volume": 491.62, "close_time": 1676131199999}, {"open_time": 1676131200000, "open": 20.4484, "high": 20.4595, "low": 20.3622, "close": 20.3622, "volume": 327.1, "close_time": 1676134799999}, {"open_time": 1676134800000, "open": 20.3663, "high": 20.378, "low": 20.2719, "close": 20.3557, "volume": 101.31, "close_time": 1676138399999}, {"open_time": 1676138400000, "open": 20.4138, "high": 20.4482, "low": 20.2926, "close": 20.3213, "volume": 309.16, "close_time": 1676141999999}, {"open_time": 1676142000000, "open": 20.3757, "high": 20.376, "low": 20.3396, "close": 20.3545, "volume": 227.17, "close_time": 1676145599999}, {"open_time": 1676145600000, "open": 20.354, "high": 20.4978, "low": 20.354, "close": 20.4366, "volume": 42.43, "close_time": 1676149199999}, {"open_time": 1676149200000, "open": 20.3946, "high": 20.6825, "low": 20.3901, "close": 20.6825, "volume": 172.77, "close_time": 1676152799999}, {"open_time": 1676152800000, "open": 20.6917, "high": 20.9085, "low": 20.6917, "close": 20.769, "volume": 357.35, "close_time": 1676156399999}, {"open_time": 1676156400000, "open": 20.7708, "high": 20.8413, "low": 20.7433, "close": 20.8174, "volume": 199.67, "close_time": 1676159999999}, {"open_time": 1676160000000, "open": 20.803, "high": 20.8195, "low": 20.6662, "close": 20.6916, "volume": 228.05, "close_time": 1676163599999}, {"open_time": 1676163600000, "open": 20.7385, "high": 20.7465, "low": 20.6824, "close": 20.7227, "volume": 63.51, "close_time": 1676167199999}, {"open_time": 1676167200000, "open": 20.6662, "high": 20.6956, "low": 20.6386, "close": 20.6606, "volume": 154.49, "close_time": 1676170799999}, {"open_time": 1676170800000, "open": 20.6724, "high": 20.689, "low": 20.6351, "close": 20.689, "volume": 150.53, "close_time": 1676174399999}, {"open_time": 1676174400000, "open": 20.659, "high": 20.7073, "low": 20.6441, "close": 20.7073, "volume": 66.87, "close_time": 1676177999999}, {"open_time": 1676178000000, "open": 20.7385, "high": 20.8145, "low": 20.7152, "close": 20.8135, "volume": 352.15, "close_time": 1676181599999}, {"open_time": 1676181600000, "open": 20.8193, "high": 21.0104, "low": 20.8156, "close": 20.972, "volume": 549.03, "close_time": 1676185199999}, {"open_time": 1676185200000, "open": 20.9695, "high": 20.9695, "low": 20.8542, "close": 20.8542, "volume": 228.85, "close_time": 1676188799999}, {"open_time": 1676188800000, "open": 20.8466, "high": 20.9977, "low": 20.8456, "close": 20.8856, "volume": 2292.53, "close_time": 1676192399999}, {"open_time": 1676192400000, "open": 20.9498, "high": 21.0676, "low": 20.9498, "close": 21.0202, "volume": 255.23, "close_time": 1676195999999}, {"open_time": 1676196000000, "open": 20.985, "high": 21.0357, "low": 20.9247, "close": 21.0293, "volume": 469.35, "close_time": 1676199599999}, {"open_time": 1676199600000, "open": 20.989, "high": 21.0736, "low": 20.9511, "close": 21.0733, "volume": 187.57, "close_time": 1676203199999}, {"open_time": 1676203200000, "open": 21.0679, "high": 21.1, "low": 20.8731, "close": 20.8731, "volume": 245.15, "close_time": 1676206799999}, {"open_time": 1676206800000, "open": 20.8684, "high": 20.9067, "low": 20.7821, "close": 20.8508, "volume": 254.06, "close_time": 1676210399999}, {"open_time": 1676210400000, "open": 20.832, "high": 21.0696, "low": 20.8293, "close": 21.0219, "volume": 561.61, "close_time": 1676213999999}, {"open_time": 1676214000000, "open": 21.0219, "high": 21.5867, "low": 21.0121, "close": 21.4422, "volume": 9555.09, "close_time": 1676217599999}, {"open_time": 1676217600000, "open": 21.4328, "high": 21.8092, "low": 21.4236, "close": 21.589, "volume": 3622.42, "close_time": 1676221199999}, {"open_time": 1676221200000, "open": 21.591, "high": 21.834, "low": 21.591, "close": 21.7669, "volume": 7771.61, "close_time": 1676224799999}, {"open_time": 1676224800000, "open": 21.7222, "high": 22.5227, "low": 21.7222, "close": 22.1656, "volume": 17069.84, "close_time": 1676228399999}, {"open_time": 1676228400000, "open": 22.1478, "high": 22.1533, "low": 22.0182, "close": 22.05, "volume": 872.98, "close_time": 1676231999999}, {"open_time": 1676232000000, "open": 22.0596, "high": 22.2036, "low": 22.0596, "close": 22.122, "volume": 338.99, "close_time": 1676235599999}, {"open_time": 1676235600000, "open": 22.1345, "high": 22.1346, "low": 21.3694, "close": 21.3923, "volume": 3713.22, "close_time": 1676239199999}, {"open_time": 1676239200000, "open": 21.3578, "high": 21.7345, "low": 21.0976, "close": 21.7345, "volume": 1107.36, "close_time": 1676242799999}, {"open_time": 1676242800000, "open": 21.5446, "high": 21.7071, "low": 21.3712, "close": 21.5058, "volume": 927.86, "close_time": 1676246399999}, {"open_time": 1676246400000, "open": 21.5077, "high": 21.5934, "low": 21.1881, "close": 21.4988, "volume": 1260.0, "close_time": 1676249999999}, {"open_time": 1676250000000, "open": 21.4884, "high": 21.4884, "low": 20.7045, "close": 20.8505, "volume": 6722.67, "close_time": 1676253599999}, {"open_time": 1676253600000, "open": 20.83, "high": 20.8973, "low": 20.4734, "close": 20.7843, "volume": 2751.88, "close_time": 1676257199999}, {"open_time": 1676257200000, "open": 20.7834, "high": 20.9323, "low": 20.7221, "close": 20.9082, "volume": 3570.1, "close_time": 1676260799999}, {"open_time": 1676260800000, "open": 20.9151, "high": 21.1117, "low": 20.8624, "close": 20.9833, "volume": 1841.41, "close_time": 1676264399999}, {"open_time": 1676264400000, "open": 20.9738, "high": 21.0513, "low": 20.9194, "close": 20.9252, "volume": 848.64, "close_time": 1676267999999}, {"open_time": 1676268000000, "open": 20.9748, "high": 21.0971, "low": 20.9468, "close": 21.0094, "volume": 1082.29, "close_time": 1676271599999}, {"open_time": 1676271600000, "open": 21.0332, "high": 21.3176, "low": 20.9664, "close": 21.1823, "volume": 1446.1, "close_time": 1676275199999}, {"open_time": 1676275200000, "open": 21.1721, "high": 21.1721, "low": 20.656, "close": 20.683, "volume": 1178.46, "close_time": 1676278799999}, {"open_time": 1676278800000, "open": 20.6687, "high": 20.7444, "low": 20.0607, "close": 20.3001, "volume": 6629.44, "close_time": 1676282399999}, {"open_time": 1676282400000, "open": 20.3246, "high": 20.5583, "low": 20.2008, "close": 20.5583, "volume": 4403.76, "close_time": 1676285999999}, {"open_time": 1676286000000, "open": 20.512, "high": 20.5196, "low": 20.408, "close": 20.408, "volume": 762.58, "close_time": 1676289599999}, {"open_time": 1676289600000, "open": 20.4537, "high": 20.6602, "low": 20.42, "close": 20.5519, "volume": 765.58, "close_time": 1676293199999}, {"open_time": 1676293200000, "open": 20.5527, "high": 20.5527, "low": 20.408, "close": 20.4123, "volume": 488.23, "close_time": 1676296799999}, {"open_time": 1676296800000, "open": 20.4398, "high": 20.6926, "low": 20.4319, "close": 20.6664, "volume": 789.6, "close_time": 1676300399999}, {"open_time": 1676300400000, "open": 20.5608, "high": 20.5903, "low": 20.3615, "close": 20.397, "volume": 496.41, "close_time": 1676303999999}, {"open_time": 1676304000000, "open": 20.4081, "high": 20.5157, "low": 20.0418, "close": 20.2132, "volume": 1703.19, "close_time": 1676307599999}, {"open_time": 1676307600000, "open": 20.2443, "high": 20.2443, "low": 19.7374, "close": 19.9579, "volume": 5331.71, "close_time": 1676311199999}, {"open_time": 1676311200000, "open": 19.9743, "high": 20.5343, "low": 19.9733, "close": 20.4095, "volume": 851.84, "close_time": 1676314799999}, {"open_time": 1676314800000, "open": 20.4399, "high": 20.4769, "low": 20.3001, "close": 20.4233, "volume": 637.09, "close_time": 1676318399999}, {"open_time": 1676318400000, "open": 20.4247, "high": 20.4772, "low": 20.326, "close": 20.3678, "volume": 556.72, "close_time": 1676321999999}, {"open_time": 1676322000000, "open": 20.4138, "high": 20.4138, "low": 20.2588, "close": 20.3404, "volume": 125.95, "close_time": 1676325599999}, {"open_time": 1676325600000, "open": 20.2791, "high": 20.4796, "low": 20.2791, "close": 20.4796, "volume": 89.31, "close_time": 1676329199999}, {"open_time": 1676329200000, "open": 20.4616, "high": 20.8534, "low": 20.4342, "close": 20.7585, "volume": 1426.53, "close_time": 1676332799999}, {"open_time": 1676332800000, "open": 20.7832, "high": 21.0676, "low": 20.6694, "close": 20.7777, "volume": 2049.86, "close_time": 1676336399999}, {"open_time": 1676336400000, "open": 20.7782, "high": 20.7848, "low": 20.6787, "close": 20.7804, "volume": 301.48, "close_time": 1676339999999}, {"open_time": 1676340000000, "open": 20.7464, "high": 20.8782, "low": 20.7338, "close": 20.7735, "volume": 544.59, "close_time": 1676343599999}, {"open_time": 1676343600000, "open": 20.7855, "high": 20.9372, "low": 20.7692, "close": 20.7915, "volume": 632.45, "close_time": 1676347199999}, {"open_time": 1676347200000, "open": 20.8077, "high": 20.918, "low": 20.7666, "close": 20.8549, "volume": 1175.48, "close_time": 1676350799999}, {"open_time": 1676350800000, "open": 20.9275, "high": 20.952, "low": 20.8932, "close": 20.952, "volume": 317.32, "close_time": 1676354399999}, {"open_time": 1676354400000, "open": 20.945, "high": 21.0112, "low": 20.9192, "close": 21.0112, "volume": 351.83, "close_time": 1676357999999}, {"open_time": 1676358000000, "open": 20.9914, "high": 21.0741, "low": 20.9775, "close": 21.0496, "volume": 268.8, "close_time": 1676361599999}, {"open_time": 1676361600000, "open": 21.0827, "high": 21.0827, "low": 20.7633, "close": 20.7633, "volume": 443.8, "close_time": 1676365199999}, {"open_time": 1676365200000, "open": 20.8735, "high": 21.536, "low": 20.8563, "close": 21.4274, "volume": 1430.86, "close_time": 1676368799999}, {"open_time": 1676368800000, "open": 21.4274, "high": 21.5618, "low": 21.299, "close": 21.5113, "volume": 945.33, "close_time": 1676372399999}, {"open_time": 1676372400000, "open": 21.5403, "high": 21.5867, "low": 21.2302, "close": 21.3615, "volume": 1066.72, "close_time": 1676375999999}, {"open_time": 1676376000000, "open": 21.3614, "high": 21.4607, "low": 21.306, "close": 21.3352, "volume": 344.85, "close_time": 1676379599999}, {"open_time": 1676379600000, "open": 21.3847, "high": 21.9091, "low": 20.6674, "close": 21.3996, "volume": 9501.43, "close_time": 1676383199999}, {"open_time": 1676383200000, "open": 21.4158, "high": 22.0723, "low": 20.8636, "close": 21.9449, "volume": 5608.34, "close_time": 1676386799999}, {"open_time": 1676386800000, "open": 21.983, "high": 22.35, "low": 21.5944, "close": 21.8887, "volume": 15401.7, "close_time": 1676390399999}, {"open_time": 1676390400000, "open": 21.9075, "high": 22.0527, "low": 21.6632, "close": 21.7074, "volume": 4013.07, "close_time": 1676393999999}, {"open_time": 1676394000000, "open": 21.7858, "high": 21.815, "low": 21.6384, "close": 21.6874, "volume": 611.07, "close_time": 1676397599999}, {"open_time": 1676397600000, "open": 21.7297, "high": 21.9852, "low": 21.7297, "close": 21.9095, "volume": 2460.17, "close_time": 1676401199999}, {"open_time": 1676401200000, "open": 21.8918, "high": 22.0451, "low": 21.7755, "close": 22.0288, "volume": 2980.33, "close_time": 1676404799999}, {"open_time": 1676404800000, "open": 22.0152, "high": 22.0554, "low": 21.8499, "close": 21.8937, "volume": 1839.62, "close_time": 1676408399999}, {"open_time": 1676408400000, "open": 21.8454, "high": 21.8454, "low": 21.6483, "close": 21.7579, "volume": 913.77, "close_time": 1676411999999}, {"open_time": 1676412000000, "open": 21.7611, "high": 21.7931, "low": 21.5526, "close": 21.7057, "volume": 392.18, "close_time": 1676415599999}, {"open_time": 1676415600000, "open": 21.7037, "high": 21.865, "low": 21.7037, "close": 21.8579, "volume": 1083.72, "close_time": 1676419199999}, {"open_time": 1676419200000, "open": 21.8873, "high": 21.9362, "low": 21.5714, "close": 21.5942, "volume": 712.65, "close_time": 1676422799999}, {"open_time": 1676422800000, "open": 21.6191, "high": 21.6191, "low": 21.5147, "close": 21.5188, "volume": 68.63, "close_time": 1676426399999}, {"open_time": 1676426400000, "open": 21.5413, "high": 21.6096, "low": 21.4586, "close": 21.4633, "volume": 83.65, "close_time": 1676429999999}, {"open_time": 1676430000000, "open": 21.5347, "high": 21.6837, "low": 21.5274, "close": 21.599, "volume": 688.7, "close_time": 1676433599999}, {"open_time": 1676433600000, "open": 21.605, "high": 21.6447, "low": 21.5401, "close": 21.5401, "volume": 308.73, "close_time": 1676437199999}, {"open_time": 1676437200000, "open": 21.6258, "high": 21.6578, "low": 21.537, "close": 21.6578, "volume": 206.28, "close_time": 1676440799999}, {"open_time": 1676440800000, "open": 21.6458, "high": 21.6458, "low": 21.5401, "close": 21.5933, "volume": 67.34, "close_time": 1676444399999}, {"open_time": 1676444400000, "open": 21.618, "high": 21.643, "low": 21.5081, "close": 21.5091, "volume": 130.59, "close_time": 1676447999999}, {"open_time": 1676448000000, "open": 21.5027, "high": 21.6057, "low": 21.484, "close": 21.5547, "volume": 215.26, "close_time": 1676451599999}, {"open_time": 1676451600000, "open": 21.5809, "high": 21.7917, "low": 21.5807, "close": 21.6763, "volume": 1258.89, "close_time": 1676455199999}, {"open_time": 1676455200000, "open": 21.7409, "high": 21.9133, "low": 21.7292, "close": 21.8599, "volume": 315.21, "close_time": 1676458799999}, {"open_time": 1676458800000, "open": 21.9026, "high": 22.2156, "low": 21.8232, "close": 22.0655, "volume": 745.45, "close_time": 1676462399999}, {"open_time": 1676462400000, "open": 22.1539, "high": 22.7361, "low": 22.1498, "close": 22.4136, "volume": 4438.49, "close_time": 1676465999999}, {"open_time": 1676466000000, "open": 22.4486, "high": 22.5825, "low": 22.3942, "close": 22.3942, "volume": 9842.21, "close_time": 1676469599999}, {"open_time": 1676469600000, "open": 22.38, "high": 22.5363, "low": 22.2702, "close": 22.2702, "volume": 917.2, "close_time": 1676473199999}, {"open_time": 1676473200000, "open": 22.3352, "high": 22.5054, "low": 22.2381, "close": 22.4731, "volume": 279.83, "close_time": 1676476799999}, {"open_time": 1676476800000, "open": 22.4422, "high": 22.5997, "low": 22.2967, "close": 22.2967, "volume": 2456.26, "close_time": 1676480399999}, {"open_time": 1676480400000, "open": 22.3173, "high": 22.3773, "low": 22.283, "close": 22.3773, "volume": 485.55, "close_time": 1676483999999}, {"open_time": 1676484000000, "open": 22.3955, "high": 22.7366, "low": 22.3955, "close": 22.6497, "volume": 2623.17, "close_time": 1676487599999}, {"open_time": 1676487600000, "open": 22.6624, "high": 23.0109, "low": 22.6624, "close": 22.9577, "volume": 9270.48, "close_time": 1676491199999}, {"open_time": 1676491200000, "open": 23.0121, "high": 23.7297, "low": 22.9455, "close": 23.5644, "volume": 8370.44, "close_time": 1676494799999}, {"open_time": 1676494800000, "open": 23.5933, "high": 23.9094, "low": 23.4203, "close": 23.5102, "volume": 8002.1, "close_time": 1676498399999}, {"open_time": 1676498400000, "open": 23.5338, "high": 23.7873, "low": 23.4644, "close": 23.7873, "volume": 7603.93, "close_time": 1676501999999}, {"open_time": 1676502000000, "open": 23.7969, "high": 23.9887, "low": 23.6707, "close": 23.8783, "volume": 6345.27, "close_time": 1676505599999}, {"open_time": 1676505600000, "open": 23.88, "high": 24.1401, "low": 23.5372, "close": 23.6417, "volume": 12605.14, "close_time": 1676509199999}, {"open_time": 1676509200000, "open": 23.6258, "high": 23.8202, "low": 23.6254, "close": 23.8164, "volume": 306.56, "close_time": 1676512799999}, {"open_time": 1676512800000, "open": 23.811, "high": 24.0532, "low": 23.811, "close": 23.8559, "volume": 2337.29, "close_time": 1676516399999}, {"open_time": 1676516400000, "open": 23.8587, "high": 23.8597, "low": 23.7606, "close": 23.8288, "volume": 643.26, "close_time": 1676519999999}, {"open_time": 1676520000000, "open": 23.8412, "high": 23.8449, "low": 23.7066, "close": 23.8163, "volume": 414.27, "close_time": 1676523599999}, {"open_time": 1676523600000, "open": 23.8451, "high": 23.9065, "low": 23.8144, "close": 23.828, "volume": 215.12, "close_time": 1676527199999}, {"open_time": 1676527200000, "open": 23.8367, "high": 23.9885, "low": 23.7744, "close": 23.8046, "volume": 7818.29, "close_time": 1676530799999}, {"open_time": 1676530800000, "open": 23.8101, "high": 23.8155, "low": 23.5428, "close": 23.6827, "volume": 687.63, "close_time": 1676534399999}, {"open_time": 1676534400000, "open": 23.7204, "high": 23.7657, "low": 23.6, "close": 23.6922, "volume": 2639.79, "close_time": 1676537999999}, {"open_time": 1676538000000, "open": 23.6796, "high": 23.7873, "low": 23.6448, "close": 23.7873, "volume": 436.07, "close_time": 1676541599999}, {"open_time": 1676541600000, "open": 23.8202, "high": 23.9032, "low": 23.7184, "close": 23.7184, "volume": 527.49, "close_time": 1676545199999}, {"open_time": 1676545200000, "open": 23.6949, "high": 23.7118, "low": 23.4879, "close": 23.5413, "volume": 406.25, "close_time": 1676548799999}, {"open_time": 1676548800000, "open": 23.4879, "high": 23.73, "low": 23.4487, "close": 23.73, "volume": 572.27, "close_time": 1676552399999}, {"open_time": 1676552400000, "open": 23.7136, "high": 23.7873, "low": 23.1678, "close": 23.2601, "volume": 2716.09, "close_time": 1676555999999}, {"open_time": 1676556000000, "open": 23.2572, "high": 23.4182, "low": 23.0214, "close": 23.2629, "volume": 3822.52, "close_time": 1676559599999}, {"open_time": 1676559600000, "open": 23.2222, "high": 23.8644, "low": 23.2167, "close": 23.8644, "volume": 3897.37, "close_time": 1676563199999}, {"open_time": 1676563200000, "open": 23.8504, "high": 24.1541, "low": 23.3406, "close": 23.6941, "volume": 8028.09, "close_time": 1676566799999}, {"open_time": 1676566800000, "open": 23.6742, "high": 23.7873, "low": 23.5713, "close": 23.7419, "volume": 1309.09, "close_time": 1676570399999}, {"open_time": 1676570400000, "open": 23.7365, "high": 23.9462, "low": 23.6434, "close": 23.8132, "volume": 9540.24, "close_time": 1676573999999}, {"open_time": 1676574000000, "open": 23.8732, "high": 23.8732, "low": 23.5529, "close": 23.5925, "volume": 1134.39, "close_time": 1676577599999}, {"open_time": 1676577600000, "open": 23.5496, "high": 23.599, "low": 23.0867, "close": 23.2279, "volume": 2619.08, "close_time": 1676581199999}, {"open_time": 1676581200000, "open": 23.1855, "high": 23.2083, "low": 22.8446, "close": 22.9298, "volume": 1516.38, "close_time": 1676584799999}, {"open_time": 1676584800000, "open": 22.9772, "high": 23.0235, "low": 22.3467, "close": 22.4359, "volume": 1910.43, "close_time": 1676588399999}, {"open_time": 1676588400000, "open": 22.4, "high": 22.579, "low": 22.2076, "close": 22.2926, "volume": 3229.5, "close_time": 1676591999999}, {"open_time": 1676592000000, "open": 22.2593, "high": 22.6158, "low": 22.0442, "close": 22.5765, "volume": 2434.24, "close_time": 1676595599999}, {"open_time": 1676595600000, "open": 22.5372, "high": 22.6518, "low": 22.5352, "close": 22.6133, "volume": 840.32, "close_time": 1676599199999}, {"open_time": 1676599200000, "open": 22.6207, "high": 22.6423, "low": 22.5183, "close": 22.5996, "volume": 910.07, "close_time": 1676602799999}, {"open_time": 1676602800000, "open": 22.6328, "high": 22.7766, "low": 22.6328, "close": 22.6849, "volume": 541.53, "close_time": 1676606399999}, {"open_time": 1676606400000, "open": 22.6928, "high": 22.7678, "low": 22.55, "close": 22.6492, "volume": 997.59, "close_time": 1676609999999}, {"open_time": 1676610000000, "open": 22.5904, "high": 22.6283, "low": 22.5349, "close": 22.5546, "volume": 2628.44, "close_time": 1676613599999}, {"open_time": 1676613600000, "open": 22.5945, "high": 22.6439, "low": 22.5675, "close": 22.624, "volume": 229.45, "close_time": 1676617199999}, {"open_time": 1676617200000, "open": 22.6897, "high": 22.7839, "low": 22.5191, "close": 22.5209, "volume": 838.07, "close_time": 1676620799999}, {"open_time": 1676620800000, "open": 22.531, "high": 22.6635, "low": 22.5018, "close": 22.6635, "volume": 112.71, "close_time": 1676624399999}, {"open_time": 1676624400000, "open": 22.6897, "high": 22.7153, "low": 22.6037, "close": 22.6037, "volume": 258.94, "close_time": 1676627999999}, {"open_time": 1676628000000, "open": 22.6306, "high": 22.631, "low": 22.5524, "close": 22.5524, "volume": 143.26, "close_time": 1676631599999}, {"open_time": 1676631600000, "open": 22.6084, "high": 22.6708, "low": 22.5754, "close": 22.5754, "volume": 472.82, "close_time": 1676635199999}, {"open_time": 1676635200000, "open": 22.6214, "high": 22.7024, "low": 22.6174, "close": 22.696, "volume": 299.97, "close_time": 1676638799999}, {"open_time": 1676638800000, "open": 22.67, "high": 22.6953, "low": 22.545, "close": 22.6028, "volume": 781.29, "close_time": 1676642399999}, {"open_time": 1676642400000, "open": 22.6163, "high": 22.9786, "low": 22.452, "close": 22.6426, "volume": 5024.12, "close_time": 1676645999999}, {"open_time": 1676646000000, "open": 22.6635, "high": 22.9383, "low": 22.653, "close": 22.8114, "volume": 2280.66, "close_time": 1676649599999}, {"open_time": 1676649600000, "open": 22.8238, "high": 22.923, "low": 22.6176, "close": 22.8268, "volume": 1022.61, "close_time": 1676653199999}, {"open_time": 1676653200000, "open": 22.857, "high": 23.1564, "low": 22.857, "close": 22.9972, "volume": 3130.42, "close_time": 1676656799999}, {"open_time": 1676656800000, "open": 22.9506, "high": 23.1353, "low": 22.9334, "close": 23.1353, "volume": 491.58, "close_time": 1676660399999}, {"open_time": 1676660400000, "open": 23.1528, "high": 23.4791, "low": 23.0774, "close": 23.4337, "volume": 2362.9, "close_time": 1676663999999}, {"open_time": 1676664000000, "open": 23.4907, "high": 23.5349, "low": 23.3475, "close": 23.4282, "volume": 1675.03, "close_time": 1676667599999}, {"open_time": 1676667600000, "open": 23.4267, "high": 23.5215, "low": 23.1517, "close": 23.1517, "volume": 2338.98, "close_time": 1676671199999}, {"open_time": 1676671200000, "open": 23.1592, "high": 23.1866, "low": 22.7076, "close": 23.1707, "volume": 2875.51, "close_time": 1676674799999}, {"open_time": 1676674800000, "open": 23.1553, "high": 23.2068, "low": 23.0384, "close": 23.1768, "volume": 353.37, "close_time": 1676678399999}, {"open_time": 1676678400000, "open": 23.146, "high": 23.394, "low": 23.146, "close": 23.345, "volume": 672.86, "close_time": 1676681999999}, {"open_time": 1676682000000, "open": 23.3583, "high": 23.5993, "low": 23.3471, "close": 23.5754, "volume": 593.76, "close_time": 1676685599999}, {"open_time": 1676685600000, "open": 23.5942, "high": 23.5942, "low": 23.3133, "close": 23.3133, "volume": 1436.34, "close_time": 1676689199999}, {"open_time": 1676689200000, "open": 23.304, "high": 23.3827, "low": 23.2848, "close": 23.359, "volume": 873.98, "close_time": 1676692799999}, {"open_time": 1676692800000, "open": 23.4017, "high": 23.4711, "low": 23.4017, "close": 23.4446, "volume": 26.11, "close_time": 1676696399999}, {"open_time": 1676696400000, "open": 23.4289, "high": 23.4585, "low": 23.4185, "close": 23.4528, "volume": 24.89, "close_time": 1676699999999}, {"open_time": 1676700000000, "open": 23.4594, "high": 23.4607, "low": 23.3404, "close": 23.3424, "volume": 68.99, "close_time": 1676703599999}, {"open_time": 1676703600000, "open": 23.304, "high": 23.304, "low": 23.1343, "close": 23.2267, "volume": 298.66, "close_time": 1676707199999}, {"open_time": 1676707200000, "open": 23.2351, "high": 23.2373, "low": 23.1272, "close": 23.2306, "volume": 136.16, "close_time": 1676710799999}, {"open_time": 1676710800000, "open": 23.2358, "high": 23.2411, "low": 23.1943, "close": 23.2171, "volume": 70.17, "close_time": 1676714399999}, {"open_time": 1676714400000, "open": 23.1622, "high": 23.1622, "low": 22.9174, "close": 22.9174, "volume": 279.77, "close_time": 1676717999999}, {"open_time": 1676718000000, "open": 22.916, "high": 23.0844, "low": 22.9144, "close": 23.0244, "volume": 44.69, "close_time": 1676721599999}, {"open_time": 1676721600000, "open": 23.0518, "high": 23.2407, "low": 23.0518, "close": 23.2407, "volume": 342.8, "close_time": 1676725199999}, {"open_time": 1676725200000, "open": 23.2282, "high": 23.3301, "low": 23.2155, "close": 23.2361, "volume": 107.05, "close_time": 1676728799999}, {"open_time": 1676728800000, "open": 23.2181, "high": 23.3301, "low": 23.1494, "close": 23.3252, "volume": 132.23, "close_time": 1676732399999}, {"open_time": 1676732400000, "open": 23.347, "high": 23.5349, "low": 23.2827, "close": 23.457, "volume": 836.82, "close_time": 1676735999999}, {"open_time": 1676736000000, "open": 23.4288, "high": 23.9034, "low": 23.4262, "close": 23.6049, "volume": 1403.41, "close_time": 1676739599999}, {"open_time": 1676739600000, "open": 23.5879, "high": 23.621, "low": 23.4059, "close": 23.621, "volume": 831.8, "close_time": 1676743199999}, {"open_time": 1676743200000, "open": 23.5185, "high": 23.7701, "low": 23.5151, "close": 23.5323, "volume": 2003.8, "close_time": 1676746799999}, {"open_time": 1676746800000, "open": 23.6096, "high": 23.6555, "low": 23.4203, "close": 23.4836, "volume": 711.31, "close_time": 1676750399999}, {"open_time": 1676750400000, "open": 23.4135, "high": 23.4342, "low": 23.2827, "close": 23.3269, "volume": 1635.52, "close_time": 1676753999999}, {"open_time": 1676754000000, "open": 23.4149, "high": 23.5349, "low": 23.4149, "close": 23.5349, "volume": 92.14, "close_time": 1676757599999}, {"open_time": 1676757600000, "open": 23.5842, "high": 23.6485, "low": 23.55, "close": 23.5683, "volume": 1619.52, "close_time": 1676761199999}, {"open_time": 1676761200000, "open": 23.4843, "high": 23.53, "low": 23.4486, "close": 23.4486, "volume": 62.6, "close_time": 1676764799999}, {"open_time": 1676764800000, "open": 23.4486, "high": 23.596, "low": 23.41, "close": 23.596, "volume": 764.21, "close_time": 1676768399999}, {"open_time": 1676768400000, "open": 23.58, "high": 23.5851, "low": 23.2049, "close": 23.2815, "volume": 919.5, "close_time": 1676771999999}, {"open_time": 1676772000000, "open": 23.329, "high": 23.3465, "low": 23.2806, "close": 23.3146, "volume": 141.21, "close_time": 1676775599999}, {"open_time": 1676775600000, "open": 23.3863, "high": 23.4016, "low": 23.2827, "close": 23.2877, "volume": 200.1, "close_time": 1676779199999}, {"open_time": 1676779200000, "open": 23.2952, "high": 23.4182, "low": 23.2952, "close": 23.4182, "volume": 83.96, "close_time": 1676782799999}, {"open_time": 1676782800000, "open": 23.3975, "high": 23.9581, "low": 23.3975, "close": 23.8637, "volume": 1182.75, "close_time": 1676786399999}, {"open_time": 1676786400000, "open": 23.923, "high": 23.9302, "low": 23.5428, "close": 23.6184, "volume": 2075.52, "close_time": 1676789999999}, {"open_time": 1676790000000, "open": 23.6555, "high": 23.714, "low": 23.5039, "close": 23.5039, "volume": 27.68, "close_time": 1676793599999}, {"open_time": 1676793600000, "open": 23.5653, "high": 23.5653, "low": 23.4539, "close": 23.4539, "volume": 763.73, "close_time": 1676797199999}, {"open_time": 1676797200000, "open": 23.511, "high": 23.6523, "low": 23.4982, "close": 23.581, "volume": 482.55, "close_time": 1676800799999}, {"open_time": 1676800800000, "open": 23.5982, "high": 23.6381, "low": 23.5191, "close": 23.6054, "volume": 181.83, "close_time": 1676804399999}, {"open_time": 1676804400000, "open": 23.5382, "high": 23.7019, "low": 23.5382, "close": 23.7019, "volume": 214.38, "close_time": 1676807999999}, {"open_time": 1676808000000, "open": 23.7204, "high": 24.4687, "low": 23.717, "close": 24.3347, "volume": 4697.75, "close_time": 1676811599999}, {"open_time": 1676811600000, "open": 24.4004, "high": 24.4004, "low": 24.0957, "close": 24.2931, "volume": 2332.2, "close_time": 1676815199999}, {"open_time": 1676815200000, "open": 24.3221, "high": 24.4499, "low": 24.2095, "close": 24.3139, "volume": 8436.58, "close_time": 1676818799999}, {"open_time": 1676818800000, "open": 24.3898, "high": 25.2541, "low": 24.3385, "close": 25.2541, "volume": 6976.04, "close_time": 1676822399999}, {"open_time": 1676822400000, "open": 25.2443, "high": 25.35, "low": 24.2966, "close": 24.5571, "volume": 15483.26, "close_time": 1676825999999}, {"open_time": 1676826000000, "open": 24.5803, "high": 24.7506, "low": 24.0115, "close": 24.3271, "volume": 15584.69, "close_time": 1676829599999}, {"open_time": 1676829600000, "open": 24.3898, "high": 24.5943, "low": 24.1135, "close": 24.2576, "volume": 6328.56, "close_time": 1676833199999}, {"open_time": 1676833200000, "open": 24.2405, "high": 24.7601, "low": 24.2405, "close": 24.6002, "volume": 7854.8, "close_time": 1676836799999}, {"open_time": 1676836800000, "open": 24.6154, "high": 24.7394, "low": 24.0623, "close": 24.5942, "volume": 1328.31, "close_time": 1676840399999}, {"open_time": 1676840400000, "open": 24.6176, "high": 25.181, "low": 24.5877, "close": 25.181, "volume": 3242.01, "close_time": 1676843999999}, {"open_time": 1676844000000, "open": 25.1744, "high": 25.5859, "low": 25.0103, "close": 25.2367, "volume": 3296.38, "close_time": 1676847599999}, {"open_time": 1676847600000, "open": 25.1806, "high": 25.1871, "low": 24.7653, "close": 24.8183, "volume": 1567.39, "close_time": 1676851199999}, {"open_time": 1676851200000, "open": 24.8286, "high": 25.0674, "low": 24.4543, "close": 24.5016, "volume": 8249.78, "close_time": 1676854799999}, {"open_time": 1676854800000, "open": 24.5939, "high": 24.8084, "low": 24.141, "close": 24.6676, "volume": 3058.95, "close_time": 1676858399999}, {"open_time": 1676858400000, "open": 24.6676, "high": 26.0096, "low": 24.6486, "close": 25.7398, "volume": 14651.32, "close_time": 1676861999999}, {"open_time": 1676862000000, "open": 25.7448, "high": 26.3135, "low": 25.6615, "close": 26.1591, "volume": 4707.78, "close_time": 1676865599999}, {"open_time": 1676865600000, "open": 26.1499, "high": 26.5241, "low": 25.859, "close": 26.4614, "volume": 3563.94, "close_time": 1676869199999}, {"open_time": 1676869200000, "open": 26.4431, "high": 26.8862, "low": 26.3107, "close": 26.4714, "volume": 7368.39, "close_time": 1676872799999}, {"open_time": 1676872800000, "open": 26.5007, "high": 26.8077, "low": 26.3368, "close": 26.5598, "volume": 3612.54, "close_time": 1676876399999}, {"open_time": 1676876400000, "open": 26.5927, "high": 27.1, "low": 26.4327, "close": 26.4727, "volume": 3503.74, "close_time": 1676879999999}, {"open_time": 1676880000000, "open": 26.4949, "high": 26.6829, "low": 26.1846, "close": 26.2271, "volume": 1778.6, "close_time": 1676883599999}, {"open_time": 1676883600000, "open": 26.2821, "high": 26.4448, "low": 26.0609, "close": 26.2916, "volume": 1522.18, "close_time": 1676887199999}, {"open_time": 1676887200000, "open": 26.3396, "high": 26.5542, "low": 26.2244, "close": 26.3192, "volume": 1197.46, "close_time": 1676890799999}, {"open_time": 1676890800000, "open": 26.3843, "high": 26.6577, "low": 26.344, "close": 26.362, "volume": 1399.39, "close_time": 1676894399999}, {"open_time": 1676894400000, "open": 26.3916, "high": 26.6407, "low": 26.202, "close": 26.3983, "volume": 3142.5, "close_time": 1676897999999}, {"open_time": 1676898000000, "open": 26.3494, "high": 26.6696, "low": 26.3494, "close": 26.4372, "volume": 2202.87, "close_time": 1676901599999}, {"open_time": 1676901600000, "open": 26.3874, "high": 26.6189, "low": 26.1506, "close": 26.3839, "volume": 1949.22, "close_time": 1676905199999}, {"open_time": 1676905200000, "open": 26.4418, "high": 26.5837, "low": 26.2705, "close": 26.4567, "volume": 2045.45, "close_time": 1676908799999}, {"open_time": 1676908800000, "open": 26.5591, "high": 26.565, "low": 25.6604, "close": 25.9544, "volume": 2549.09, "close_time": 1676912399999}, {"open_time": 1676912400000, "open": 25.9502, "high": 26.0043, "low": 25.6711, "close": 25.7169, "volume": 1246.15, "close_time": 1676915999999}, {"open_time": 1676916000000, "open": 25.6696, "high": 25.8468, "low": 25.5356, "close": 25.8341, "volume": 5474.46, "close_time": 1676919599999}, {"open_time": 1676919600000, "open": 25.8348, "high": 26.4678, "low": 25.8348, "close": 26.3785, "volume": 9941.71, "close_time": 1676923199999}, {"open_time": 1676923200000, "open": 26.3535, "high": 26.3621, "low": 26.0406, "close": 26.2292, "volume": 1026.57, "close_time": 1676926799999}, {"open_time": 1676926800000, "open": 26.2542, "high": 26.3512, "low": 26.1182, "close": 26.1182, "volume": 533.98, "close_time": 1676930399999}, {"open_time": 1676930400000, "open": 26.1774, "high": 26.3108, "low": 26.134, "close": 26.2466, "volume": 102.35, "close_time": 1676933999999}, {"open_time": 1676934000000, "open": 26.1794, "high": 26.2546, "low": 25.936, "close": 26.2392, "volume": 602.56, "close_time": 1676937599999}, {"open_time": 1676937600000, "open": 26.2353, "high": 26.5891, "low": 25.936, "close": 26.4333, "volume": 2297.6, "close_time": 1676941199999}, {"open_time": 1676941200000, "open": 26.4233, "high": 26.4597, "low": 25.8445, "close": 25.8445, "volume": 986.48, "close_time": 1676944799999}, {"open_time": 1676944800000, "open": 25.8544, "high": 26.4293, "low": 25.7978, "close": 25.9669, "volume": 1754.88, "close_time": 1676948399999}, {"open_time": 1676948400000, "open": 25.9599, "high": 26.2099, "low": 25.8142, "close": 26.0879, "volume": 6293.93, "close_time": 1676951999999}, {"open_time": 1676952000000, "open": 26.1199, "high": 26.1453, "low": 25.7095, "close": 25.943, "volume": 1242.58, "close_time": 1676955599999}, {"open_time": 1676955600000, "open": 25.9556, "high": 26.1318, "low": 25.8142, "close": 25.8409, "volume": 961.58, "close_time": 1676959199999}, {"open_time": 1676959200000, "open": 25.865, "high": 26.2861, "low": 25.865, "close": 26.2566, "volume": 5933.93, "close_time": 1676962799999}, {"open_time": 1676962800000, "open": 26.2709, "high": 26.2755, "low": 25.8971, "close": 25.9887, "volume": 5071.33, "close_time": 1676966399999}, {"open_time": 1676966400000, "open": 25.9607, "high": 26.1848, "low": 25.1251, "close": 25.2536, "volume": 4242.55, "close_time": 1676969999999}, {"open_time": 1676970000000, "open": 25.3268, "high": 25.4745, "low": 25.1745, "close": 25.3463, "volume": 2047.75, "close_time": 1676973599999}, {"open_time": 1676973600000, "open": 25.3209, "high": 25.3556, "low": 24.941, "close": 25.2053, "volume": 1269.94, "close_time": 1676977199999}, {"open_time": 1676977200000, "open": 25.1757, "high": 25.2402, "low": 24.9315, "close": 25.0488, "volume": 976.86, "close_time": 1676980799999}, {"open_time": 1676980800000, "open": 25.0771, "high": 25.3082, "low": 25.0269, "close": 25.1863, "volume": 1211.87, "close_time": 1676984399999}, {"open_time": 1676984400000, "open": 25.1983, "high": 25.3425, "low": 24.7954, "close": 24.9643, "volume": 2312.68, "close_time": 1676987999999}, {"open_time": 1676988000000, "open": 24.9386, "high": 25.3573, "low": 24.8799, "close": 25.1973, "volume": 1934.77, "close_time": 1676991599999}, {"open_time": 1676991600000, "open": 25.2513, "high": 25.2822, "low": 24.8367, "close": 25.0742, "volume": 3576.97, "close_time": 1676995199999}, {"open_time": 1676995200000, "open": 25.0273, "high": 25.0273, "low": 24.7009, "close": 24.8139, "volume": 2638.07, "close_time": 1676998799999}, {"open_time": 1676998800000, "open": 24.8288, "high": 25.4144, "low": 24.8288, "close": 25.3959, "volume": 2493.16, "close_time": 1677002399999}, {"open_time": 1677002400000, "open": 25.42, "high": 25.4986, "low": 25.2757, "close": 25.3981, "volume": 2232.56, "close_time": 1677005999999}, {"open_time": 1677006000000, "open": 25.3656, "high": 25.3656, "low": 25.0542, "close": 25.2021, "volume": 1273.4, "close_time": 1677009599999}, {"open_time": 1677009600000, "open": 25.2476, "high": 25.4728, "low": 25.19, "close": 25.2064, "volume": 986.32, "close_time": 1677013199999}, {"open_time": 1677013200000, "open": 25.1879, "high": 25.2286, "low": 24.4988, "close": 24.7466, "volume": 2277.77, "close_time": 1677016799999}, {"open_time": 1677016800000, "open": 24.7439, "high": 24.938, "low": 24.6876, "close": 24.8539, "volume": 914.94, "close_time": 1677020399999}, {"open_time": 1677020400000, "open": 24.8246, "high": 24.9738, "low": 24.7383, "close": 24.9738, "volume": 526.56, "close_time": 1677023999999}, {"open_time": 1677024000000, "open": 24.9815, "high": 25.1431, "low": 24.6917, "close": 24.906, "volume": 1335.04, "close_time": 1677027599999}, {"open_time": 1677027600000, "open": 24.9305, "high": 25.2168, "low": 24.5703, "close": 24.659, "volume": 2127.24, "close_time": 1677031199999}, {"open_time": 1677031200000, "open": 24.6366, "high": 24.6504, "low": 23.8913, "close": 24.3934, "volume": 4672.82, "close_time": 1677034799999}, {"open_time": 1677034800000, "open": 24.3966, "high": 24.5487, "low": 24.354, "close": 24.4866, "volume": 1301.64, "close_time": 1677038399999}, {"open_time": 1677038400000, "open": 24.4506, "high": 24.4506, "low": 24.0966, "close": 24.1495, "volume": 1093.6, "close_time": 1677041999999}, {"open_time": 1677042000000, "open": 24.1569, "high": 24.1686, "low": 23.9565, "close": 24.0256, "volume": 1742.41, "close_time": 1677045599999}, {"open_time": 1677045600000, "open": 24.033, "high": 24.0668, "low": 23.4761, "close": 23.5348, "volume": 3786.81, "close_time": 1677049199999}, {"open_time": 1677049200000, "open": 23.5781, "high": 23.8607, "low": 23.4674, "close": 23.8168, "volume": 3440.8, "close_time": 1677052799999}, {"open_time": 1677052800000, "open": 23.8202, "high": 23.8202, "low": 23.3335, "close": 23.3615, "volume": 1250.41, "close_time": 1677056399999}, {"open_time": 1677056400000, "open": 23.3451, "high": 23.7051, "low": 23.3202, "close": 23.674, "volume": 1963.06, "close_time": 1677059999999}, {"open_time": 1677060000000, "open": 23.6103, "high": 23.7439, "low": 23.5571, "close": 23.6163, "volume": 903.89, "close_time": 1677063599999}, {"open_time": 1677063600000, "open": 23.6978, "high": 23.7211, "low": 23.2238, "close": 23.5878, "volume": 2165.93, "close_time": 1677067199999}, {"open_time": 1677067200000, "open": 23.5412, "high": 23.8037, "low": 23.4897, "close": 23.6142, "volume": 2247.7, "close_time": 1677070799999}, {"open_time": 1677070800000, "open": 23.581, "high": 23.7019, "low": 23.425, "close": 23.6846, "volume": 1107.11, "close_time": 1677074399999}, {"open_time": 1677074400000, "open": 23.6365, "high": 23.7117, "low": 23.3809, "close": 23.5333, "volume": 1152.0, "close_time": 1677077999999}, {"open_time": 1677078000000, "open": 23.5006, "high": 23.7019, "low": 23.2806, "close": 23.6742, "volume": 1642.37, "close_time": 1677081599999}, {"open_time": 1677081600000, "open": 23.651, "high": 23.7241, "low": 23.413, "close": 23.5482, "volume": 3156.3, "close_time": 1677085199999}, {"open_time": 1677085200000, "open": 23.58, "high": 23.7314, "low": 23.5782, "close": 23.7314, "volume": 943.71, "close_time": 1677088799999}, {"open_time": 1677088800000, "open": 23.7102, "high": 23.9213, "low": 23.7102, "close": 23.7939, "volume": 1562.38, "close_time": 1677092399999}, {"open_time": 1677092400000, "open": 23.7977, "high": 24.1381, "low": 23.6949, "close": 23.8013, "volume": 3032.6, "close_time": 1677095999999}, {"open_time": 1677096000000, "open": 23.7951, "high": 23.8028, "low": 23.4761, "close": 23.6769, "volume": 683.45, "close_time": 1677099599999}, {"open_time": 1677099600000, "open": 23.7019, "high": 23.7458, "low": 23.5762, "close": 23.7382, "volume": 116.79, "close_time": 1677103199999}, {"open_time": 1677103200000, "open": 23.7064, "high": 24.1017, "low": 23.6839, "close": 24.0768, "volume": 143.95, "close_time": 1677106799999}, {"open_time": 1677106800000, "open": 24.1019, "high": 24.3113, "low": 24.1019, "close": 24.1517, "volume": 970.72, "close_time": 1677110399999}, {"open_time": 1677110400000, "open": 24.187, "high": 24.2419, "low": 24.0105, "close": 24.0105, "volume": 388.5, "close_time": 1677113999999}, {"open_time": 1677114000000, "open": 24.0078, "high": 24.2063, "low": 23.97, "close": 24.1344, "volume": 2099.65, "close_time": 1677117599999}, {"open_time": 1677117600000, "open": 24.1816, "high": 24.6264, "low": 24.1816, "close": 24.5957, "volume": 2292.56, "close_time": 1677121199999}, {"open_time": 1677121200000, "open": 24.6021, "high": 24.6762, "low": 24.4088, "close": 24.4088, "volume": 1755.52, "close_time": 1677124799999}, {"open_time": 1677124800000, "open": 24.4403, "high": 24.5277, "low": 24.3789, "close": 24.5234, "volume": 955.45, "close_time": 1677128399999}, {"open_time": 1677128400000, "open": 24.4941, "high": 24.5318, "low": 24.351, "close": 24.356, "volume": 1184.14, "close_time": 1677131999999}, {"open_time": 1677132000000, "open": 24.3601, "high": 24.3957, "low": 24.2423, "close": 24.3125, "volume": 285.62, "close_time": 1677135599999}, {"open_time": 1677135600000, "open": 24.3612, "high": 24.5475, "low": 24.3612, "close": 24.5247, "volume": 516.02, "close_time": 1677139199999}, {"open_time": 1677139200000, "open": 24.4996, "high": 24.6209, "low": 24.4637, "close": 24.4949, "volume": 246.72, "close_time": 1677142799999}, {"open_time": 1677142800000, "open": 24.4764, "high": 24.5986, "low": 24.311, "close": 24.311, "volume": 750.09, "close_time": 1677146399999}, {"open_time": 1677146400000, "open": 24.3052, "high": 24.3719, "low": 24.269, "close": 24.3679, "volume": 438.68, "close_time": 1677149999999}, {"open_time": 1677150000000, "open": 24.3929, "high": 24.4542, "low": 23.6008, "close": 23.768, "volume": 3072.11, "close_time": 1677153599999}, {"open_time": 1677153600000, "open": 23.7087, "high": 24.0918, "low": 23.6456, "close": 24.0476, "volume": 1039.71, "close_time": 1677157199999}, {"open_time": 1677157200000, "open": 24.0609, "high": 24.3852, "low": 24.0105, "close": 24.1932, "volume": 1688.73, "close_time": 1677160799999}, {"open_time": 1677160800000, "open": 24.2229, "high": 24.2922, "low": 24.0523, "close": 24.1015, "volume": 2467.08, "close_time": 1677164399999}, {"open_time": 1677164400000, "open": 24.0928, "high": 24.0944, "low": 23.8046, "close": 23.8046, "volume": 706.94, "close_time": 1677167999999}, {"open_time": 1677168000000, "open": 23.8708, "high": 23.9197, "low": 23.7498, "close": 23.7498, "volume": 1262.73, "close_time": 1677171599999}, {"open_time": 1677171600000, "open": 23.7629, "high": 23.9744, "low": 23.7629, "close": 23.8327, "volume": 673.05, "close_time": 1677175199999}, {"open_time": 1677175200000, "open": 23.8098, "high": 23.8616, "low": 23.6363, "close": 23.8551, "volume": 891.56, "close_time": 1677178799999}, {"open_time": 1677178800000, "open": 23.778, "high": 24.0639, "low": 23.7444, "close": 24.0061, "volume": 1108.04, "close_time": 1677182399999}, {"open_time": 1677182400000, "open": 24.0745, "high": 24.2055, "low": 23.9273, "close": 23.9564, "volume": 398.48, "close_time": 1677185999999}, {"open_time": 1677186000000, "open": 23.9246, "high": 24.0005, "low": 23.7664, "close": 23.7664, "volume": 162.76, "close_time": 1677189599999}, {"open_time": 1677189600000, "open": 23.7646, "high": 23.8392, "low": 23.7026, "close": 23.7975, "volume": 220.86, "close_time": 1677193199999}, {"open_time": 1677193200000, "open": 23.8587, "high": 23.9391, "low": 23.8429, "close": 23.9391, "volume": 40.01, "close_time": 1677196799999}, {"open_time": 1677196800000, "open": 23.9181, "high": 24.041, "low": 23.707, "close": 23.8387, "volume": 290.03, "close_time": 1677200399999}, {"open_time": 1677200400000, "open": 23.8862, "high": 24.1114, "low": 23.8847, "close": 23.8847, "volume": 525.44, "close_time": 1677203999999}, {"open_time": 1677204000000, "open": 23.8986, "high": 23.9011, "low": 23.7189, "close": 23.7756, "volume": 878.05, "close_time": 1677207599999}, {"open_time": 1677207600000, "open": 23.7234, "high": 23.8364, "low": 23.707, "close": 23.7764, "volume": 399.79, "close_time": 1677211199999}, {"open_time": 1677211200000, "open": 23.7864, "high": 23.9319, "low": 23.7605, "close": 23.9319, "volume": 788.63, "close_time": 1677214799999}, {"open_time": 1677214800000, "open": 23.8021, "high": 23.851, "low": 23.7608, "close": 23.8007, "volume": 315.36, "close_time": 1677218399999}, {"open_time": 1677218400000, "open": 23.8204, "high": 24.0121, "low": 23.7742, "close": 24.011, "volume": 998.22, "close_time": 1677221999999}, {"open_time": 1677222000000, "open": 24.0208, "high": 24.0755, "low": 23.9477, "close": 23.9498, "volume": 533.54, "close_time": 1677225599999}, {"open_time": 1677225600000, "open": 23.9624, "high": 24.0401, "low": 23.862, "close": 23.9446, "volume": 297.19, "close_time": 1677229199999}, {"open_time": 1677229200000, "open": 24.0218, "high": 24.0218, "low": 23.8491, "close": 23.8671, "volume": 291.28, "close_time": 1677232799999}, {"open_time": 1677232800000, "open": 23.8589, "high": 23.8589, "low": 23.5478, "close": 23.7904, "volume": 558.23, "close_time": 1677236399999}, {"open_time": 1677236400000, "open": 23.8068, "high": 23.8607, "low": 23.7392, "close": 23.7853, "volume": 91.68, "close_time": 1677239999999}, {"open_time": 1677240000000, "open": 23.8207, "high": 24.0027, "low": 23.7546, "close": 23.7968, "volume": 427.78, "close_time": 1677243599999}, {"open_time": 1677243600000, "open": 23.8051, "high": 23.829, "low": 23.5215, "close": 23.5665, "volume": 1633.42, "close_time": 1677247199999}, {"open_time": 1677247200000, "open": 23.5788, "high": 23.7412, "low": 23.4148, "close": 23.6356, "volume": 2152.46, "close_time": 1677250799999}, {"open_time": 1677250800000, "open": 23.6158, "high": 23.6349, "low": 22.9671, "close": 23.0584, "volume": 3630.74, "close_time": 1677254399999}, {"open_time": 1677254400000, "open": 23.0396, "high": 23.0473, "low": 22.5342, "close": 22.8105, "volume": 7815.39, "close_time": 1677257999999}, {"open_time": 1677258000000, "open": 22.7847, "high": 22.95, "low": 22.7312, "close": 22.8207, "volume": 1354.11, "close_time": 1677261599999}, {"open_time": 1677261600000, "open": 22.8368, "high": 22.9786, "low": 22.7239, "close": 22.9706, "volume": 1382.36, "close_time": 1677265199999}, {"open_time": 1677265200000, "open": 22.9083, "high": 23.0623, "low": 22.6483, "close": 23.0623, "volume": 2004.33, "close_time": 1677268799999}, {"open_time": 1677268800000, "open": 23.0394, "high": 23.3469, "low": 23.0287, "close": 23.1917, "volume": 2728.02, "close_time": 1677272399999}, {"open_time": 1677272400000, "open": 23.1504, "high": 23.1504, "low": 22.7623, "close": 22.819, "volume": 671.25, "close_time": 1677275999999}, {"open_time": 1677276000000, "open": 22.8096, "high": 22.9464, "low": 22.5241, "close": 22.7766, "volume": 574.97, "close_time": 1677279599999}, {"open_time": 1677279600000, "open": 22.8068, "high": 23.0736, "low": 22.7344, "close": 23.0736, "volume": 215.11, "close_time": 1677283199999}, {"open_time": 1677283200000, "open": 23.0806, "high": 23.1774, "low": 23.0806, "close": 23.1615, "volume": 470.73, "close_time": 1677286799999}, {"open_time": 1677286800000, "open": 23.132, "high": 23.3224, "low": 23.1092, "close": 23.2035, "volume": 405.19, "close_time": 1677290399999}, {"open_time": 1677290400000, "open": 23.2107, "high": 23.2963, "low": 22.9586, "close": 22.9933, "volume": 339.66, "close_time": 1677293999999}, {"open_time": 1677294000000, "open": 23.0016, "high": 23.0334, "low": 22.9325, "close": 22.9714, "volume": 77.73, "close_time": 1677297599999}, {"open_time": 1677297600000, "open": 22.9188, "high": 23.0376, "low": 22.892, "close": 23.0289, "volume": 130.01, "close_time": 1677301199999}, {"open_time": 1677301200000, "open": 23.0051, "high": 23.0115, "low": 22.841, "close": 22.9433, "volume": 484.98, "close_time": 1677304799999}, {"open_time": 1677304800000, "open": 23.0045, "high": 23.1648, "low": 22.9909, "close": 23.1446, "volume": 310.62, "close_time": 1677308399999}, {"open_time": 1677308400000, "open": 23.1548, "high": 23.1548, "low": 22.8768, "close": 22.9542, "volume": 498.95, "close_time": 1677311999999}, {"open_time": 1677312000000, "open": 23.0279, "high": 23.0369, "low": 22.8766, "close": 22.9327, "volume": 110.32, "close_time": 1677315599999}, {"open_time": 1677315600000, "open": 22.8446, "high": 22.874, "low": 22.7623, "close": 22.8223, "volume": 246.73, "close_time": 1677319199999}, {"open_time": 1677319200000, "open": 22.8408, "high": 22.8526, "low": 22.6275, "close": 22.6613, "volume": 916.94, "close_time": 1677322799999}, {"open_time": 1677322800000, "open": 22.6686, "high": 22.8434, "low": 22.6686, "close": 22.7963, "volume": 235.43, "close_time": 1677326399999}, {"open_time": 1677326400000, "open": 22.6939, "high": 22.6939, "low": 22.1149, "close": 22.4929, "volume": 3657.38, "close_time": 1677329999999}, {"open_time": 1677330000000, "open": 22.5187, "high": 22.6611, "low": 22.5073, "close": 22.5364, "volume": 986.4, "close_time": 1677333599999}, {"open_time": 1677333600000, "open": 22.5364, "high": 22.6175, "low": 22.4501, "close": 22.4838, "volume": 562.45, "close_time": 1677337199999}, {"open_time": 1677337200000, "open": 22.5111, "high": 22.542, "low": 22.2381, "close": 22.3439, "volume": 168.53, "close_time": 1677340799999}, {"open_time": 1677340800000, "open": 22.376, "high": 22.5054, "low": 22.253, "close": 22.2651, "volume": 246.15, "close_time": 1677344399999}, {"open_time": 1677344400000, "open": 22.2751, "high": 22.399, "low": 22.2751, "close": 22.3354, "volume": 1437.72, "close_time": 1677347999999}, {"open_time": 1677348000000, "open": 22.293, "high": 22.293, "low": 21.9136, "close": 21.9847, "volume": 2291.14, "close_time": 1677351599999}, {"open_time": 1677351600000, "open": 21.9773, "high": 22.1303, "low": 21.7488, "close": 21.9631, "volume": 1645.05, "close_time": 1677355199999}, {"open_time": 1677355200000, "open": 21.9585, "high": 21.9778, "low": 21.4937, "close": 21.7038, "volume": 1905.91, "close_time": 1677358799999}, {"open_time": 1677358800000, "open": 21.7559, "high": 21.8362, "low": 21.5194, "close": 21.8181, "volume": 619.76, "close_time": 1677362399999}, {"open_time": 1677362400000, "open": 21.8175, "high": 22.3276, "low": 21.7938, "close": 22.3276, "volume": 803.36, "close_time": 1677365999999}, {"open_time": 1677366000000, "open": 22.2848, "high": 22.5621, "low": 22.2848, "close": 22.4778, "volume": 844.36, "close_time": 1677369599999}, {"open_time": 1677369600000, "open": 22.4205, "high": 22.4205, "low": 22.2617, "close": 22.3271, "volume": 490.02, "close_time": 1677373199999}, {"open_time": 1677373200000, "open": 22.3204, "high": 22.5054, "low": 22.3204, "close": 22.4392, "volume": 154.14, "close_time": 1677376799999}, {"open_time": 1677376800000, "open": 22.4299, "high": 22.7171, "low": 22.3646, "close": 22.6992, "volume": 712.05, "close_time": 1677380399999}, {"open_time": 1677380400000, "open": 22.6775, "high": 22.7766, "low": 22.6632, "close": 22.6762, "volume": 433.73, "close_time": 1677383999999}, {"open_time": 1677384000000, "open": 22.7169, "high": 22.7169, "low": 22.5349, "close": 22.5502, "volume": 423.92, "close_time": 1677387599999}, {"open_time": 1677387600000, "open": 22.59, "high": 22.7154, "low": 22.5893, "close": 22.6524, "volume": 521.34, "close_time": 1677391199999}, {"open_time": 1677391200000, "open": 22.6449, "high": 22.7673, "low": 22.5961, "close": 22.7657, "volume": 354.79, "close_time": 1677394799999}, {"open_time": 1677394800000, "open": 22.7619, "high": 22.8584, "low": 22.7294, "close": 22.8116, "volume": 1088.38, "close_time": 1677398399999}, {"open_time": 1677398400000, "open": 22.7855, "high": 22.7855, "low": 22.6437, "close": 22.7799, "volume": 565.8, "close_time": 1677401999999}, {"open_time": 1677402000000, "open": 22.8068, "high": 23.0045, "low": 22.8068, "close": 23.0045, "volume": 407.57, "close_time": 1677405599999}, {"open_time": 1677405600000, "open": 23.0039, "high": 23.0227, "low": 22.8359, "close": 22.8828, "volume": 855.11, "close_time": 1677409199999}, {"open_time": 1677409200000, "open": 22.9075, "high": 22.9133, "low": 22.8121, "close": 22.9064, "volume": 168.14, "close_time": 1677412799999}, {"open_time": 1677412800000, "open": 22.8062, "high": 22.8473, "low": 22.6176, "close": 22.6579, "volume": 848.07, "close_time": 1677416399999}, {"open_time": 1677416400000, "open": 22.646, "high": 22.8434, "low": 22.6201, "close": 22.8378, "volume": 236.74, "close_time": 1677419999999}, {"open_time": 1677420000000, "open": 22.8545, "high": 23.0166, "low": 22.8482, "close": 22.9103, "volume": 492.28, "close_time": 1677423599999}, {"open_time": 1677423600000, "open": 22.9307, "high": 22.9873, "low": 22.9122, "close": 22.9873, "volume": 204.43, "close_time": 1677427199999}, {"open_time": 1677427200000, "open": 23.0227, "high": 23.0421, "low": 22.8222, "close": 22.8548, "volume": 270.58, "close_time": 1677430799999}, {"open_time": 1677430800000, "open": 22.8505, "high": 22.9572, "low": 22.7498, "close": 22.9572, "volume": 84.91, "close_time": 1677434399999}, {"open_time": 1677434400000, "open": 22.967, "high": 23.4294, "low": 22.9373, "close": 23.3522, "volume": 3397.36, "close_time": 1677437999999}, {"open_time": 1677438000000, "open": 23.3412, "high": 23.4846, "low": 23.2028, "close": 23.4572, "volume": 531.58, "close_time": 1677441599999}, {"open_time": 1677441600000, "open": 23.4879, "high": 23.6104, "low": 23.4211, "close": 23.4683, "volume": 737.98, "close_time": 1677445199999}, {"open_time": 1677445200000, "open": 23.425, "high": 23.527, "low": 23.3406, "close": 23.3406, "volume": 343.4, "close_time": 1677448799999}, {"open_time": 1677448800000, "open": 23.3296, "high": 23.3425, "low": 23.1009, "close": 23.1009, "volume": 491.21, "close_time": 1677452399999}, {"open_time": 1677452400000, "open": 23.1773, "high": 23.5993, "low": 23.1773, "close": 23.4378, "volume": 1128.68, "close_time": 1677455999999}, {"open_time": 1677456000000, "open": 23.3832, "high": 23.3832, "low": 23.1699, "close": 23.2602, "volume": 994.58, "close_time": 1677459599999}, {"open_time": 1677459600000, "open": 23.2111, "high": 23.2453, "low": 23.1272, "close": 23.2421, "volume": 183.35, "close_time": 1677463199999}, {"open_time": 1677463200000, "open": 23.2925, "high": 23.3328, "low": 23.1402, "close": 23.1402, "volume": 162.06, "close_time": 1677466799999}, {"open_time": 1677466800000, "open": 23.127, "high": 23.2628, "low": 23.0732, "close": 23.0784, "volume": 485.81, "close_time": 1677470399999}, {"open_time": 1677470400000, "open": 23.1033, "high": 23.1569, "low": 23.002, "close": 23.1443, "volume": 859.82, "close_time": 1677473999999}, {"open_time": 1677474000000, "open": 23.1444, "high": 23.2339, "low": 22.9491, "close": 22.9582, "volume": 1270.97, "close_time": 1677477599999}, {"open_time": 1677477600000, "open": 22.9463, "high": 23.034, "low": 22.9056, "close": 23.034, "volume": 1339.14, "close_time": 1677481199999}, {"open_time": 1677481200000, "open": 23.003, "high": 23.0831, "low": 22.9396, "close": 22.9699, "volume": 1692.14, "close_time": 1677484799999}, {"open_time": 1677484800000, "open": 22.9198, "high": 23.0071, "low": 22.7504, "close": 22.7602, "volume": 1603.9, "close_time": 1677488399999}, {"open_time": 1677488400000, "open": 22.7545, "high": 22.9572, "low": 22.7432, "close": 22.9033, "volume": 3431.35, "close_time": 1677491999999}, {"open_time": 1677492000000, "open": 22.8802, "high": 22.9561, "low": 22.7513, "close": 22.8133, "volume": 406.82, "close_time": 1677495599999}, {"open_time": 1677495600000, "open": 22.8622, "high": 22.9324, "low": 22.8265, "close": 22.8265, "volume": 346.69, "close_time": 1677499199999}, {"open_time": 1677499200000, "open": 22.8414, "high": 22.8589, "low": 22.7567, "close": 22.7649, "volume": 295.69, "close_time": 1677502799999}, {"open_time": 1677502800000, "open": 22.824, "high": 23.423, "low": 22.824, "close": 23.2584, "volume": 2327.83, "close_time": 1677506399999}, {"open_time": 1677506400000, "open": 23.2787, "high": 23.3691, "low": 23.2046, "close": 23.279, "volume": 1237.7, "close_time": 1677509999999}, {"open_time": 1677510000000, "open": 23.2812, "high": 23.4337, "low": 22.9701, "close": 23.1016, "volume": 1649.21, "close_time": 1677513599999}, {"open_time": 1677513600000, "open": 23.1396, "high": 23.2015, "low": 22.7498, "close": 22.9578, "volume": 1605.22, "close_time": 1677517199999}, {"open_time": 1677517200000, "open": 22.9289, "high": 22.9289, "low": 22.7184, "close": 22.7671, "volume": 464.45, "close_time": 1677520799999}, {"open_time": 1677520800000, "open": 22.7958, "high": 22.8154, "low": 22.4166, "close": 22.5874, "volume": 3682.1, "close_time": 1677524399999}, {"open_time": 1677524400000, "open": 22.5644, "high": 22.6926, "low": 22.5644, "close": 22.6537, "volume": 1400.85, "close_time": 1677527999999}, {"open_time": 1677528000000, "open": 22.6009, "high": 22.6604, "low": 22.4603, "close": 22.6539, "volume": 851.56, "close_time": 1677531599999}, {"open_time": 1677531600000, "open": 22.6635, "high": 22.77, "low": 22.6312, "close": 22.7505, "volume": 383.78, "close_time": 1677535199999}, {"open_time": 1677535200000, "open": 22.7284, "high": 22.8262, "low": 22.6409, "close": 22.8262, "volume": 290.04, "close_time": 1677538799999}, {"open_time": 1677538800000, "open": 22.7823, "high": 22.8384, "low": 22.7125, "close": 22.7674, "volume": 1556.1, "close_time": 1677542399999}, {"open_time": 1677542400000, "open": 22.8143, "high": 23.0078, "low": 22.6787, "close": 22.6942, "volume": 1726.02, "close_time": 1677545999999}, {"open_time": 1677546000000, "open": 22.6586, "high": 22.7554, "low": 22.5418, "close": 22.6317, "volume": 1100.34, "close_time": 1677549599999}, {"open_time": 1677549600000, "open": 22.6139, "high": 22.6139, "low": 22.5032, "close": 22.5378, "volume": 742.99, "close_time": 1677553199999}, {"open_time": 1677553200000, "open": 22.5551, "high": 22.694, "low": 22.5139, "close": 22.6691, "volume": 1061.4, "close_time": 1677556799999}, {"open_time": 1677556800000, "open": 22.5691, "high": 22.5693, "low": 22.4112, "close": 22.484, "volume": 397.85, "close_time": 1677560399999}, {"open_time": 1677560400000, "open": 22.4869, "high": 22.5289, "low": 22.3099, "close": 22.33, "volume": 492.79, "close_time": 1677563999999}, {"open_time": 1677564000000, "open": 22.3206, "high": 22.4212, "low": 22.2804, "close": 22.378, "volume": 576.39, "close_time": 1677567599999}, {"open_time": 1677567600000, "open": 22.378, "high": 22.3959, "low": 22.1275, "close": 22.14, "volume": 1108.11, "close_time": 1677571199999}, {"open_time": 1677571200000, "open": 22.146, "high": 22.2827, "low": 22.1162, "close": 22.2756, "volume": 373.72, "close_time": 1677574799999}, {"open_time": 1677574800000, "open": 22.2618, "high": 22.3404, "low": 22.2229, "close": 22.2531, "volume": 142.02, "close_time": 1677578399999}, {"open_time": 1677578400000, "open": 22.2178, "high": 22.3535, "low": 22.1724, "close": 22.3249, "volume": 37.39, "close_time": 1677581999999}, {"open_time": 1677582000000, "open": 22.3013, "high": 22.3343, "low": 22.1982, "close": 22.2795, "volume": 497.01, "close_time": 1677585599999}, {"open_time": 1677585600000, "open": 22.2873, "high": 22.5584, "low": 22.2873, "close": 22.5584, "volume": 507.95, "close_time": 1677589199999}, {"open_time": 1677589200000, "open": 22.4564, "high": 22.8738, "low": 22.3812, "close": 22.8738, "volume": 900.04, "close_time": 1677592799999}, {"open_time": 1677592800000, "open": 22.8738, "high": 23.2976, "low": 22.6, "close": 22.6166, "volume": 7534.66, "close_time": 1677596399999}, {"open_time": 1677596400000, "open": 22.6349, "high": 22.7454, "low": 22.5586, "close": 22.5826, "volume": 672.96, "close_time": 1677599999999}, {"open_time": 1677600000000, "open": 22.6753, "high": 22.7986, "low": 22.5349, "close": 22.5882, "volume": 320.93, "close_time": 1677603599999}, {"open_time": 1677603600000, "open": 22.5617, "high": 22.8068, "low": 22.5155, "close": 22.7881, "volume": 195.67, "close_time": 1677607199999}, {"open_time": 1677607200000, "open": 22.753, "high": 22.753, "low": 22.6183, "close": 22.7163, "volume": 155.8, "close_time": 1677610799999}, {"open_time": 1677610800000, "open": 22.6963, "high": 22.6963, "low": 22.4, "close": 22.4247, "volume": 1197.58, "close_time": 1677614399999}, {"open_time": 1677614400000, "open": 22.3942, "high": 22.7526, "low": 22.2971, "close": 22.6314, "volume": 740.82, "close_time": 1677617999999}, {"open_time": 1677618000000, "open": 22.5722, "high": 22.5722, "low": 22.1598, "close": 22.3885, "volume": 1034.3, "close_time": 1677621599999}, {"open_time": 1677621600000, "open": 22.4389, "high": 22.5165, "low": 22.2344, "close": 22.2344, "volume": 747.04, "close_time": 1677625199999}, {"open_time": 1677625200000, "open": 22.3204, "high": 22.3271, "low": 22.0293, "close": 22.0818, "volume": 1120.15, "close_time": 1677628799999}, {"open_time": 1677628800000, "open": 22.105, "high": 22.3937, "low": 22.0759, "close": 22.2151, "volume": 1047.47, "close_time": 1677632399999}, {"open_time": 1677632400000, "open": 22.1982, "high": 22.3193, "low": 22.0054, "close": 22.2226, "volume": 581.35, "close_time": 1677635999999}, {"open_time": 1677636000000, "open": 22.2527, "high": 22.384, "low": 22.2391, "close": 22.384, "volume": 138.44, "close_time": 1677639599999}, {"open_time": 1677639600000, "open": 22.3678, "high": 22.5373, "low": 22.2866, "close": 22.4155, "volume": 679.55, "close_time": 1677643199999}, {"open_time": 1677643200000, "open": 22.463, "high": 22.7766, "low": 22.4174, "close": 22.7311, "volume": 1185.13, "close_time": 1677646799999}, {"open_time": 1677646800000, "open": 22.7593, "high": 22.7696, "low": 22.5714, "close": 22.5986, "volume": 715.89, "close_time": 1677650399999}, {"open_time": 1677650400000, "open": 22.6221, "high": 22.742, "low": 22.5911, "close": 22.699, "volume": 505.17, "close_time": 1677653999999}, {"open_time": 1677654000000, "open": 22.666, "high": 22.7809, "low": 22.666, "close": 22.6977, "volume": 699.64, "close_time": 1677657599999}, {"open_time": 1677657600000, "open": 22.6943, "high": 22.9786, "low": 22.6612, "close": 22.8742, "volume": 1242.94, "close_time": 1677661199999}, {"open_time": 1677661200000, "open": 22.8556, "high": 22.8559, "low": 22.6847, "close": 22.7525, "volume": 666.87, "close_time": 1677664799999}, {"open_time": 1677664800000, "open": 22.7575, "high": 22.8028, "low": 22.6935, "close": 22.7679, "volume": 1767.96, "close_time": 1677668399999}, {"open_time": 1677668400000, "open": 22.7681, "high": 22.7757, "low": 22.6387, "close": 22.6905, "volume": 2064.06, "close_time": 1677671999999}, {"open_time": 1677672000000, "open": 22.7088, "high": 22.7329, "low": 22.645, "close": 22.645, "volume": 288.04, "close_time": 1677675599999}, {"open_time": 1677675600000, "open": 22.6298, "high": 22.6614, "low": 22.5486, "close": 22.6471, "volume": 955.96, "close_time": 1677679199999}, {"open_time": 1677679200000, "open": 22.6657, "high": 22.8544, "low": 22.5463, "close": 22.6203, "volume": 1550.27, "close_time": 1677682799999}, {"open_time": 1677682800000, "open": 22.6467, "high": 22.7437, "low": 22.532, "close": 22.6306, "volume": 1042.8, "close_time": 1677686399999}, {"open_time": 1677686400000, "open": 22.6408, "high": 22.6408, "low": 22.3869, "close": 22.5765, "volume": 1234.87, "close_time": 1677689999999}, {"open_time": 1677690000000, "open": 22.5371, "high": 22.5768, "low": 22.5061, "close": 22.5396, "volume": 108.0, "close_time": 1677693599999}, {"open_time": 1677693600000, "open": 22.5185, "high": 22.5293, "low": 22.3919, "close": 22.3919, "volume": 746.22, "close_time": 1677697199999}, {"open_time": 1677697200000, "open": 22.3723, "high": 22.4052, "low": 22.1183, "close": 22.1382, "volume": 732.86, "close_time": 1677700799999}, {"open_time": 1677700800000, "open": 22.1542, "high": 22.27, "low": 22.1223, "close": 22.2387, "volume": 1013.59, "close_time": 1677704399999}, {"open_time": 1677704400000, "open": 22.2398, "high": 22.4504, "low": 22.2038, "close": 22.4152, "volume": 364.47, "close_time": 1677707999999}, {"open_time": 1677708000000, "open": 22.4394, "high": 22.4741, "low": 22.3288, "close": 22.387, "volume": 233.01, "close_time": 1677711599999}, {"open_time": 1677711600000, "open": 22.391, "high": 22.5261, "low": 22.3658, "close": 22.5147, "volume": 996.47, "close_time": 1677715199999}, {"open_time": 1677715200000, "open": 22.5004, "high": 22.6332, "low": 22.3896, "close": 22.3896, "volume": 413.62, "close_time": 1677718799999}, {"open_time": 1677718800000, "open": 22.349, "high": 22.349, "low": 22.0908, "close": 22.2231, "volume": 695.78, "close_time": 1677722399999}, {"open_time": 1677722400000, "open": 22.1967, "high": 22.2281, "low": 22.0, "close": 22.0385, "volume": 959.21, "close_time": 1677725999999}, {"open_time": 1677726000000, "open": 22.0311, "high": 22.0439, "low": 21.8931, "close": 22.0439, "volume": 1585.89, "close_time": 1677729599999}, {"open_time": 1677729600000, "open": 22.0429, "high": 22.1411, "low": 22.0429, "close": 22.1397, "volume": 168.27, "close_time": 1677733199999}, {"open_time": 1677733200000, "open": 22.1397, "high": 22.1397, "low": 21.9527, "close": 21.9527, "volume": 874.02, "close_time": 1677736799999}, {"open_time": 1677736800000, "open": 21.9468, "high": 22.0102, "low": 21.8811, "close": 21.965, "volume": 284.41, "close_time": 1677740399999}, {"open_time": 1677740400000, "open": 21.9706, "high": 21.9962, "low": 21.9232, "close": 21.9232, "volume": 27.11, "close_time": 1677743999999}, {"open_time": 1677744000000, "open": 21.9174, "high": 22.0723, "low": 21.9174, "close": 22.0723, "volume": 256.8, "close_time": 1677747599999}, {"open_time": 1677747600000, "open": 22.02, "high": 22.0882, "low": 22.002, "close": 22.003, "volume": 63.72, "close_time": 1677751199999}, {"open_time": 1677751200000, "open": 21.9984, "high": 22.0284, "low": 21.9547, "close": 21.958, "volume": 96.9, "close_time": 1677754799999}, {"open_time": 1677754800000, "open": 22.0475, "high": 22.0887, "low": 21.9712, "close": 22.0677, "volume": 525.88, "close_time": 1677758399999}, {"open_time": 1677758400000, "open": 22.0573, "high": 22.0573, "low": 21.8337, "close": 21.8804, "volume": 1157.91, "close_time": 1677761999999}, {"open_time": 1677762000000, "open": 21.8995, "high": 21.973, "low": 21.7652, "close": 21.8023, "volume": 811.58, "close_time": 1677765599999}, {"open_time": 1677765600000, "open": 21.8079, "high": 21.8983, "low": 21.6763, "close": 21.8207, "volume": 1370.17, "close_time": 1677769199999}, {"open_time": 1677769200000, "open": 21.8441, "high": 21.8739, "low": 21.7693, "close": 21.8371, "volume": 341.6, "close_time": 1677772799999}, {"open_time": 1677772800000, "open": 21.8041, "high": 21.85, "low": 21.708, "close": 21.708, "volume": 265.97, "close_time": 1677776399999}, {"open_time": 1677776400000, "open": 21.7599, "high": 21.8589, "low": 21.7588, "close": 21.7914, "volume": 287.65, "close_time": 1677779999999}, {"open_time": 1677780000000, "open": 21.7873, "high": 22.0693, "low": 21.7769, "close": 22.0693, "volume": 761.8, "close_time": 1677783599999}, {"open_time": 1677783600000, "open": 22.0694, "high": 22.1454, "low": 21.9958, "close": 22.0909, "volume": 1056.9, "close_time": 1677787199999}, {"open_time": 1677787200000, "open": 22.0763, "high": 22.149, "low": 22.0361, "close": 22.0775, "volume": 445.43, "close_time": 1677790799999}, {"open_time": 1677790800000, "open": 22.0698, "high": 22.1251, "low": 22.0305, "close": 22.0565, "volume": 402.34, "close_time": 1677794399999}, {"open_time": 1677794400000, "open": 22.0391, "high": 22.1148, "low": 22.0375, "close": 22.0724, "volume": 324.35, "close_time": 1677797999999}, {"open_time": 1677798000000, "open": 22.0673, "high": 22.0673, "low": 21.9326, "close": 21.9753, "volume": 348.02, "close_time": 1677801599999}, {"open_time": 1677801600000, "open": 22.0099, "high": 22.0099, "low": 21.7836, "close": 21.8445, "volume": 370.65, "close_time": 1677805199999}, {"open_time": 1677805200000, "open": 21.8381, "high": 21.9303, "low": 20.4748, "close": 20.51, "volume": 4142.93, "close_time": 1677808799999}, {"open_time": 1677808800000, "open": 20.56, "high": 20.89, "low": 20.56, "close": 20.84, "volume": 2872.23, "close_time": 1677812399999}, {"open_time": 1677812400000, "open": 20.84, "high": 20.94, "low": 20.81, "close": 20.86, "volume": 802.51, "close_time": 1677815999999}, {"open_time": 1677816000000, "open": 20.85, "high": 21.09, "low": 20.82, "close": 21.08, "volume": 954.79, "close_time": 1677819599999}, {"open_time": 1677819600000, "open": 21.09, "high": 21.23, "low": 21.0, "close": 21.02, "volume": 737.99, "close_time": 1677823199999}, {"open_time": 1677823200000, "open": 21.0, "high": 21.1, "low": 20.96, "close": 21.02, "volume": 846.23, "close_time": 1677826799999}, {"open_time": 1677826800000, "open": 21.02, "high": 21.06, "low": 20.96, "close": 21.05, "volume": 226.88, "close_time": 1677830399999}, {"open_time": 1677830400000, "open": 21.13, "high": 21.15, "low": 21.07, "close": 21.15, "volume": 371.87, "close_time": 1677833999999}, {"open_time": 1677834000000, "open": 21.2, "high": 21.22, "low": 21.14, "close": 21.15, "volume": 261.49, "close_time": 1677837599999}, {"open_time": 1677837600000, "open": 21.14, "high": 21.2, "low": 21.14, "close": 21.16, "volume": 393.89, "close_time": 1677841199999}, {"open_time": 1677841200000, "open": 21.19, "high": 21.2, "low": 21.15, "close": 21.16, "volume": 112.26, "close_time": 1677844799999}, {"open_time": 1677844800000, "open": 21.17, "high": 21.17, "low": 21.06, "close": 21.11, "volume": 364.99, "close_time": 1677848399999}, {"open_time": 1677848400000, "open": 21.08, "high": 21.4, "low": 21.04, "close": 21.35, "volume": 1280.24, "close_time": 1677851999999}, {"open_time": 1677852000000, "open": 21.34, "high": 21.44, "low": 21.3, "close": 21.37, "volume": 490.38, "close_time": 1677855599999}, {"open_time": 1677855600000, "open": 21.31, "high": 21.4, "low": 21.17, "close": 21.22, "volume": 972.67, "close_time": 1677859199999}, {"open_time": 1677859200000, "open": 21.27, "high": 21.3, "low": 21.16, "close": 21.22, "volume": 814.68, "close_time": 1677862799999}, {"open_time": 1677862800000, "open": 21.26, "high": 21.34, "low": 21.25, "close": 21.33, "volume": 256.96, "close_time": 1677866399999}, {"open_time": 1677866400000, "open": 21.32, "high": 21.37, "low": 21.18, "close": 21.27, "volume": 788.14, "close_time": 1677869999999}, {"open_time": 1677870000000, "open": 21.23, "high": 21.45, "low": 21.22, "close": 21.4, "volume": 467.3, "close_time": 1677873599999}, {"open_time": 1677873600000, "open": 21.45, "high": 21.53, "low": 21.34, "close": 21.36, "volume": 625.85, "close_time": 1677877199999}, {"open_time": 1677877200000, "open": 21.37, "high": 21.38, "low": 21.2, "close": 21.31, "volume": 651.12, "close_time": 1677880799999}, {"open_time": 1677880800000, "open": 21.3, "high": 21.4, "low": 21.28, "close": 21.4, "volume": 77.74, "close_time": 1677884399999}, {"open_time": 1677884400000, "open": 21.41, "high": 21.42, "low": 21.37, "close": 21.39, "volume": 127.32, "close_time": 1677887999999}, {"open_time": 1677888000000, "open": 21.4, "high": 21.5, "low": 21.4, "close": 21.5, "volume": 85.7, "close_time": 1677891599999}, {"open_time": 1677891600000, "open": 21.52, "high": 21.61, "low": 21.35, "close": 21.36, "volume": 1722.99, "close_time": 1677895199999}, {"open_time": 1677895200000, "open": 21.39, "high": 21.39, "low": 21.31, "close": 21.35, "volume": 45.0, "close_time": 1677898799999}, {"open_time": 1677898800000, "open": 21.33, "high": 21.36, "low": 21.3, "close": 21.33, "volume": 326.04, "close_time": 1677902399999}, {"open_time": 1677902400000, "open": 21.34, "high": 21.36, "low": 21.25, "close": 21.26, "volume": 340.23, "close_time": 1677905999999}, {"open_time": 1677906000000, "open": 21.27, "high": 21.27, "low": 21.04, "close": 21.12, "volume": 1812.57, "close_time": 1677909599999}, {"open_time": 1677909600000, "open": 21.09, "high": 21.25, "low": 21.09, "close": 21.23, "volume": 305.12, "close_time": 1677913199999}, {"open_time": 1677913200000, "open": 21.21, "high": 21.22, "low": 21.17, "close": 21.19, "volume": 183.66, "close_time": 1677916799999}, {"open_time": 1677916800000, "open": 21.15, "high": 21.22, "low": 21.14, "close": 21.18, "volume": 221.21, "close_time": 1677920399999}, {"open_time": 1677920400000, "open": 21.2, "high": 21.25, "low": 21.2, "close": 21.24, "volume": 42.78, "close_time": 1677923999999}, {"open_time": 1677924000000, "open": 21.2, "high": 21.2, "low": 21.09, "close": 21.16, "volume": 21.8, "close_time": 1677927599999}, {"open_time": 1677927600000, "open": 21.15, "high": 21.18, "low": 21.11, "close": 21.16, "volume": 243.91, "close_time": 1677931199999}, {"open_time": 1677931200000, "open": 21.16, "high": 21.17, "low": 21.1, "close": 21.16, "volume": 85.23, "close_time": 1677934799999}, {"open_time": 1677934800000, "open": 21.19, "high": 21.19, "low": 21.13, "close": 21.14, "volume": 407.65, "close_time": 1677938399999}, {"open_time": 1677938400000, "open": 21.1, "high": 21.16, "low": 21.07, "close": 21.09, "volume": 380.42, "close_time": 1677941999999}, {"open_time": 1677942000000, "open": 21.11, "high": 21.11, "low": 20.93, "close": 20.96, "volume": 865.07, "close_time": 1677945599999}, {"open_time": 1677945600000, "open": 20.96, "high": 21.01, "low": 20.92, "close": 21.0, "volume": 210.84, "close_time": 1677949199999}, {"open_time": 1677949200000, "open": 20.99, "high": 21.02, "low": 20.97, "close": 20.97, "volume": 100.43, "close_time": 1677952799999}, {"open_time": 1677952800000, "open": 20.96, "high": 20.96, "low": 20.83, "close": 20.91, "volume": 177.28, "close_time": 1677956399999}, {"open_time": 1677956400000, "open": 20.91, "high": 20.91, "low": 20.59, "close": 20.68, "volume": 972.3, "close_time": 1677959999999}, {"open_time": 1677960000000, "open": 20.68, "high": 20.7, "low": 20.41, "close": 20.62, "volume": 1182.0, "close_time": 1677963599999}, {"open_time": 1677963600000, "open": 20.61, "high": 20.62, "low": 20.22, "close": 20.42, "volume": 894.96, "close_time": 1677967199999}, {"open_time": 1677967200000, "open": 20.45, "high": 20.87, "low": 20.33, "close": 20.73, "volume": 901.48, "close_time": 1677970799999}, {"open_time": 1677970800000, "open": 20.81, "high": 20.99, "low": 20.78, "close": 20.98, "volume": 269.87, "close_time": 1677974399999}, {"open_time": 1677974400000, "open": 21.0, "high": 21.48, "low": 20.95, "close": 21.44, "volume": 1290.13, "close_time": 1677977999999}, {"open_time": 1677978000000, "open": 21.43, "high": 21.7, "low": 21.32, "close": 21.42, "volume": 1722.63, "close_time": 1677981599999}, {"open_time": 1677981600000, "open": 21.37, "high": 21.48, "low": 20.97, "close": 21.18, "volume": 1739.36, "close_time": 1677985199999}, {"open_time": 1677985200000, "open": 21.21, "high": 21.33, "low": 21.21, "close": 21.3, "volume": 664.39, "close_time": 1677988799999}, {"open_time": 1677988800000, "open": 21.34, "high": 21.43, "low": 21.34, "close": 21.41, "volume": 166.87, "close_time": 1677992399999}, {"open_time": 1677992400000, "open": 21.4, "high": 21.4, "low": 21.32, "close": 21.33, "volume": 183.28, "close_time": 1677995999999}, {"open_time": 1677996000000, "open": 21.31, "high": 21.33, "low": 21.23, "close": 21.32, "volume": 302.94, "close_time": 1677999599999}, {"open_time": 1677999600000, "open": 21.3, "high": 21.34, "low": 21.28, "close": 21.31, "volume": 544.72, "close_time": 1678003199999}, {"open_time": 1678003200000, "open": 21.33, "high": 21.36, "low": 21.21, "close": 21.21, "volume": 141.61, "close_time": 1678006799999}, {"open_time": 1678006800000, "open": 21.2, "high": 21.29, "low": 21.16, "close": 21.26, "volume": 259.93, "close_time": 1678010399999}, {"open_time": 1678010400000, "open": 21.24, "high": 21.29, "low": 21.24, "close": 21.29, "volume": 30.64, "close_time": 1678013999999}, {"open_time": 1678014000000, "open": 21.29, "high": 21.29, "low": 21.22, "close": 21.26, "volume": 59.84, "close_time": 1678017599999}, {"open_time": 1678017600000, "open": 21.2, "high": 21.21, "low": 21.18, "close": 21.18, "volume": 15.5, "close_time": 1678021199999}, {"open_time": 1678021200000, "open": 21.25, "high": 21.28, "low": 21.21, "close": 21.25, "volume": 120.57, "close_time": 1678024799999}, {"open_time": 1678024800000, "open": 21.24, "high": 21.24, "low": 21.21, "close": 21.21, "volume": 110.7, "close_time": 1678028399999}, {"open_time": 1678028400000, "open": 21.25, "high": 21.35, "low": 21.25, "close": 21.29, "volume": 73.05, "close_time": 1678031999999}, {"open_time": 1678032000000, "open": 21.3, "high": 21.3, "low": 21.21, "close": 21.21, "volume": 528.28, "close_time": 1678035599999}, {"open_time": 1678035600000, "open": 21.23, "high": 21.26, "low": 21.03, "close": 21.11, "volume": 634.83, "close_time": 1678039199999}, {"open_time": 1678039200000, "open": 21.02, "high": 21.14, "low": 21.02, "close": 21.11, "volume": 189.55, "close_time": 1678042799999}, {"open_time": 1678042800000, "open": 21.11, "high": 21.11, "low": 21.04, "close": 21.08, "volume": 484.56, "close_time": 1678046399999}, {"open_time": 1678046400000, "open": 21.11, "high": 21.26, "low": 21.11, "close": 21.23, "volume": 174.81, "close_time": 1678049999999}, {"open_time": 1678050000000, "open": 21.21, "high": 21.3, "low": 21.02, "close": 21.2, "volume": 335.31, "close_time": 1678053599999}, {"open_time": 1678053600000, "open": 21.13, "high": 21.13, "low": 21.05, "close": 21.05, "volume": 146.17, "close_time": 1678057199999}, {"open_time": 1678057200000, "open": 21.02, "high": 21.02, "low": 20.85, "close": 20.99, "volume": 1793.52, "close_time": 1678060799999}, {"open_time": 1678060800000, "open": 20.97, "high": 21.07, "low": 20.77, "close": 21.0, "volume": 600.96, "close_time": 1678064399999}, {"open_time": 1678064400000, "open": 20.99, "high": 21.05, "low": 20.69, "close": 20.84, "volume": 1016.92, "close_time": 1678067999999}, {"open_time": 1678068000000, "open": 20.74, "high": 20.9, "low": 20.68, "close": 20.84, "volume": 1174.61, "close_time": 1678071599999}, {"open_time": 1678071600000, "open": 20.85, "high": 20.94, "low": 20.85, "close": 20.92, "volume": 782.33, "close_time": 1678075199999}, {"open_time": 1678075200000, "open": 20.89, "high": 20.95, "low": 20.67, "close": 20.7, "volume": 2275.66, "close_time": 1678078799999}, {"open_time": 1678078800000, "open": 20.7, "high": 20.74, "low": 20.6, "close": 20.74, "volume": 776.66, "close_time": 1678082399999}, {"open_time": 1678082400000, "open": 20.76, "high": 20.87, "low": 20.76, "close": 20.81, "volume": 262.92, "close_time": 1678085999999}, {"open_time": 1678086000000, "open": 20.8, "high": 20.84, "low": 20.76, "close": 20.8, "volume": 197.17, "close_time": 1678089599999}, {"open_time": 1678089600000, "open": 20.76, "high": 20.77, "low": 20.63, "close": 20.75, "volume": 865.3, "close_time": 1678093199999}, {"open_time": 1678093200000, "open": 20.77, "high": 20.78, "low": 20.68, "close": 20.68, "volume": 222.52, "close_time": 1678096799999}, {"open_time": 1678096800000, "open": 20.68, "high": 20.76, "low": 20.68, "close": 20.75, "volume": 410.69, "close_time": 1678100399999}, {"open_time": 1678100400000, "open": 20.75, "high": 20.75, "low": 20.7, "close": 20.7, "volume": 521.37, "close_time": 1678103999999}, {"open_time": 1678104000000, "open": 20.68, "high": 20.72, "low": 20.57, "close": 20.7, "volume": 234.0, "close_time": 1678107599999}, {"open_time": 1678107600000, "open": 20.7, "high": 20.83, "low": 20.7, "close": 20.82, "volume": 326.34, "close_time": 1678111199999}, {"open_time": 1678111200000, "open": 20.79, "high": 20.91, "low": 20.79, "close": 20.84, "volume": 369.9, "close_time": 1678114799999}, {"open_time": 1678114800000, "open": 20.87, "high": 21.09, "low": 20.8, "close": 21.04, "volume": 741.75, "close_time": 1678118399999}, {"open_time": 1678118400000, "open": 21.1, "high": 21.17, "low": 20.92, "close": 21.02, "volume": 1156.84, "close_time": 1678121999999}, {"open_time": 1678122000000, "open": 20.96, "high": 20.99, "low": 20.93, "close": 20.94, "volume": 93.73, "close_time": 1678125599999}, {"open_time": 1678125600000, "open": 20.95, "high": 21.02, "low": 20.93, "close": 20.98, "volume": 292.92, "close_time": 1678129199999}, {"open_time": 1678129200000, "open": 20.98, "high": 21.02, "low": 20.75, "close": 20.75, "volume": 703.22, "close_time": 1678132799999}, {"open_time": 1678132800000, "open": 20.76, "high": 20.77, "low": 20.55, "close": 20.55, "volume": 1322.2, "close_time": 1678136399999}, {"open_time": 1678136400000, "open": 20.54, "high": 20.67, "low": 20.48, "close": 20.57, "volume": 745.72, "close_time": 1678139999999}, {"open_time": 1678140000000, "open": 20.66, "high": 20.72, "low": 20.65, "close": 20.67, "volume": 116.47, "close_time": 1678143599999}, {"open_time": 1678143600000, "open": 20.7, "high": 20.74, "low": 20.62, "close": 20.63, "volume": 491.49, "close_time": 1678147199999}, {"open_time": 1678147200000, "open": 20.63, "high": 20.63, "low": 20.45, "close": 20.55, "volume": 393.96, "close_time": 1678150799999}, {"open_time": 1678150800000, "open": 20.58, "high": 20.97, "low": 20.58, "close": 20.77, "volume": 2830.22, "close_time": 1678154399999}, {"open_time": 1678154400000, "open": 20.79, "high": 20.81, "low": 20.72, "close": 20.8, "volume": 221.48, "close_time": 1678157999999}, {"open_time": 1678158000000, "open": 20.81, "high": 20.87, "low": 20.75, "close": 20.78, "volume": 529.27, "close_time": 1678161599999}, {"open_time": 1678161600000, "open": 20.8, "high": 20.81, "low": 20.76, "close": 20.81, "volume": 244.56, "close_time": 1678165199999}, {"open_time": 1678165200000, "open": 20.84, "high": 20.86, "low": 20.79, "close": 20.8, "volume": 149.68, "close_time": 1678168799999}, {"open_time": 1678168800000, "open": 20.78, "high": 20.79, "low": 20.73, "close": 20.78, "volume": 785.08, "close_time": 1678172399999}, {"open_time": 1678172400000, "open": 20.71, "high": 20.79, "low": 20.69, "close": 20.69, "volume": 468.95, "close_time": 1678175999999}, {"open_time": 1678176000000, "open": 20.71, "high": 20.73, "low": 20.69, "close": 20.69, "volume": 81.54, "close_time": 1678179599999}, {"open_time": 1678179600000, "open": 20.71, "high": 20.71, "low": 20.53, "close": 20.53, "volume": 320.26, "close_time": 1678183199999}, {"open_time": 1678183200000, "open": 20.53, "high": 20.63, "low": 20.37, "close": 20.42, "volume": 1435.73, "close_time": 1678186799999}, {"open_time": 1678186800000, "open": 20.42, "high": 20.46, "low": 20.28, "close": 20.33, "volume": 911.2, "close_time": 1678190399999}, {"open_time": 1678190400000, "open": 20.34, "high": 20.49, "low": 20.34, "close": 20.49, "volume": 397.69, "close_time": 1678193999999}, {"open_time": 1678194000000, "open": 20.5, "high": 20.51, "low": 20.42, "close": 20.42, "volume": 192.7, "close_time": 1678197599999}, {"open_time": 1678197600000, "open": 20.39, "high": 20.39, "low": 20.15, "close": 20.36, "volume": 2281.39, "close_time": 1678201199999}, {"open_time": 1678201200000, "open": 20.28, "high": 20.63, "low": 19.93, "close": 20.43, "volume": 11866.15, "close_time": 1678204799999}, {"open_time": 1678204800000, "open": 20.42, "high": 20.5, "low": 20.05, "close": 20.18, "volume": 4192.03, "close_time": 1678208399999}, {"open_time": 1678208400000, "open": 20.17, "high": 20.47, "low": 20.17, "close": 20.47, "volume": 622.54, "close_time": 1678211999999}, {"open_time": 1678212000000, "open": 20.42, "high": 20.42, "low": 20.14, "close": 20.14, "volume": 286.99, "close_time": 1678215599999}, {"open_time": 1678215600000, "open": 20.17, "high": 20.23, "low": 19.98, "close": 20.01, "volume": 648.02, "close_time": 1678219199999}, {"open_time": 1678219200000, "open": 20.02, "high": 20.13, "low": 19.88, "close": 20.04, "volume": 971.6, "close_time": 1678222799999}, {"open_time": 1678222800000, "open": 20.08, "high": 20.11, "low": 19.92, "close": 19.93, "volume": 624.44, "close_time": 1678226399999}, {"open_time": 1678226400000, "open": 19.93, "high": 20.06, "low": 19.73, "close": 20.06, "volume": 1148.51, "close_time": 1678229999999}, {"open_time": 1678230000000, "open": 20.08, "high": 20.27, "low": 20.08, "close": 20.24, "volume": 499.5, "close_time": 1678233599999}, {"open_time": 1678233600000, "open": 20.24, "high": 20.38, "low": 20.24, "close": 20.3, "volume": 607.13, "close_time": 1678237199999}, {"open_time": 1678237200000, "open": 20.31, "high": 20.31, "low": 20.1, "close": 20.12, "volume": 1300.98, "close_time": 1678240799999}, {"open_time": 1678240800000, "open": 20.12, "high": 20.17, "low": 20.04, "close": 20.04, "volume": 450.07, "close_time": 1678244399999}, {"open_time": 1678244400000, "open": 20.06, "high": 20.07, "low": 19.8, "close": 19.98, "volume": 866.18, "close_time": 1678247999999}, {"open_time": 1678248000000, "open": 20.0, "high": 20.05, "low": 19.98, "close": 19.99, "volume": 515.19, "close_time": 1678251599999}, {"open_time": 1678251600000, "open": 19.97, "high": 19.97, "low": 19.57, "close": 19.66, "volume": 2022.85, "close_time": 1678255199999}, {"open_time": 1678255200000, "open": 19.64, "high": 19.68, "low": 19.45, "close": 19.57, "volume": 1350.63, "close_time": 1678258799999}, {"open_time": 1678258800000, "open": 19.57, "high": 19.57, "low": 19.14, "close": 19.19, "volume": 1203.11, "close_time": 1678262399999}, {"open_time": 1678262400000, "open": 19.23, "high": 19.36, "low": 19.23, "close": 19.31, "volume": 302.01, "close_time": 1678265999999}, {"open_time": 1678266000000, "open": 19.34, "high": 19.39, "low": 19.33, "close": 19.36, "volume": 359.01, "close_time": 1678269599999}, {"open_time": 1678269600000, "open": 19.3, "high": 19.52, "low": 19.28, "close": 19.48, "volume": 346.54, "close_time": 1678273199999}, {"open_time": 1678273200000, "open": 19.5, "high": 19.52, "low": 19.31, "close": 19.33, "volume": 231.77, "close_time": 1678276799999}, {"open_time": 1678276800000, "open": 19.33, "high": 19.33, "low": 19.01, "close": 19.03, "volume": 1559.16, "close_time": 1678280399999}, {"open_time": 1678280400000, "open": 19.04, "high": 19.05, "low": 18.67, "close": 18.79, "volume": 4255.63, "close_time": 1678283999999}, {"open_time": 1678284000000, "open": 18.81, "high": 18.94, "low": 18.64, "close": 18.89, "volume": 1287.38, "close_time": 1678287599999}, {"open_time": 1678287600000, "open": 18.84, "high": 19.29, "low": 18.78, "close": 19.25, "volume": 2118.22, "close_time": 1678291199999}, {"open_time": 1678291200000, "open": 19.28, "high": 19.4, "low": 18.99, "close": 19.17, "volume": 1607.39, "close_time": 1678294799999}, {"open_time": 1678294800000, "open": 19.12, "high": 19.12, "low": 18.83, "close": 18.83, "volume": 1504.39, "close_time": 1678298399999}, {"open_time": 1678298400000, "open": 18.87, "high": 18.93, "low": 18.48, "close": 18.7, "volume": 1477.68, "close_time": 1678301999999}, {"open_time": 1678302000000, "open": 18.71, "high": 18.86, "low": 18.64, "close": 18.68, "volume": 1332.56, "close_time": 1678305599999}, {"open_time": 1678305600000, "open": 18.67, "high": 18.95, "low": 18.53, "close": 18.86, "volume": 1678.6, "close_time": 1678309199999}, {"open_time": 1678309200000, "open": 18.88, "high": 18.94, "low": 18.54, "close": 18.66, "volume": 771.76, "close_time": 1678312799999}, {"open_time": 1678312800000, "open": 18.66, "high": 18.66, "low": 18.13, "close": 18.36, "volume": 862.92, "close_time": 1678316399999}, {"open_time": 1678316400000, "open": 18.29, "high": 18.57, "low": 18.22, "close": 18.39, "volume": 1481.88, "close_time": 1678319999999}, {"open_time": 1678320000000, "open": 18.49, "high": 18.55, "low": 18.37, "close": 18.49, "volume": 995.14, "close_time": 1678323599999}, {"open_time": 1678323600000, "open": 18.51, "high": 18.57, "low": 18.39, "close": 18.46, "volume": 425.91, "close_time": 1678327199999}, {"open_time": 1678327200000, "open": 18.48, "high": 18.67, "low": 18.48, "close": 18.58, "volume": 288.29, "close_time": 1678330799999}, {"open_time": 1678330800000, "open": 18.6, "high": 18.66, "low": 18.6, "close": 18.6, "volume": 561.22, "close_time": 1678334399999}, {"open_time": 1678334400000, "open": 18.59, "high": 18.59, "low": 18.5, "close": 18.51, "volume": 511.04, "close_time": 1678337999999}, {"open_time": 1678338000000, "open": 18.53, "high": 18.61, "low": 18.53, "close": 18.54, "volume": 444.44, "close_time": 1678341599999}, {"open_time": 1678341600000, "open": 18.55, "high": 18.77, "low": 18.55, "close": 18.73, "volume": 421.26, "close_time": 1678345199999}, {"open_time": 1678345200000, "open": 18.63, "high": 18.63, "low": 18.49, "close": 18.5, "volume": 120.27, "close_time": 1678348799999}, {"open_time": 1678348800000, "open": 18.47, "high": 18.59, "low": 18.25, "close": 18.47, "volume": 1889.98, "close_time": 1678352399999}, {"open_time": 1678352400000, "open": 18.42, "high": 18.53, "low": 18.37, "close": 18.46, "volume": 506.39, "close_time": 1678355999999}, {"open_time": 1678356000000, "open": 18.45, "high": 18.54, "low": 18.39, "close": 18.54, "volume": 333.79, "close_time": 1678359599999}, {"open_time": 1678359600000, "open": 18.57, "high": 18.61, "low": 18.53, "close": 18.53, "volume": 22.0, "close_time": 1678363199999}, {"open_time": 1678363200000, "open": 18.5, "high": 18.5, "low": 18.3, "close": 18.3, "volume": 554.53, "close_time": 1678366799999}, {"open_time": 1678366800000, "open": 18.29, "high": 18.59, "low": 18.16, "close": 18.57, "volume": 4808.16, "close_time": 1678370399999}, {"open_time": 1678370400000, "open": 18.56, "high": 18.62, "low": 18.37, "close": 18.47, "volume": 1491.77, "close_time": 1678373999999}, {"open_time": 1678374000000, "open": 18.57, "high": 18.66, "low": 18.36, "close": 18.36, "volume": 252.6, "close_time": 1678377599999}, {"open_time": 1678377600000, "open": 18.35, "high": 18.38, "low": 18.04, "close": 18.14, "volume": 2572.36, "close_time": 1678381199999}, {"open_time": 1678381200000, "open": 18.14, "high": 18.19, "low": 18.04, "close": 18.12, "volume": 539.04, "close_time": 1678384799999}, {"open_time": 1678384800000, "open": 18.15, "high": 18.15, "low": 17.78, "close": 17.85, "volume": 5031.35, "close_time": 1678388399999}, {"open_time": 1678388400000, "open": 17.78, "high": 17.84, "low": 17.52, "close": 17.69, "volume": 1478.66, "close_time": 1678391999999}, {"open_time": 1678392000000, "open": 17.61, "high": 17.66, "low": 16.73, "close": 16.84, "volume": 8359.08, "close_time": 1678395599999}, {"open_time": 1678395600000, "open": 16.85, "high": 17.32, "low": 16.82, "close": 16.94, "volume": 3589.37, "close_time": 1678399199999}, {"open_time": 1678399200000, "open": 16.91, "high": 17.33, "low": 16.9, "close": 17.26, "volume": 2041.12, "close_time": 1678402799999}, {"open_time": 1678402800000, "open": 17.17, "high": 17.36, "low": 17.16, "close": 17.31, "volume": 139.25, "close_time": 1678406399999}, {"open_time": 1678406400000, "open": 17.32, "high": 17.35, "low": 17.0, "close": 17.06, "volume": 623.08, "close_time": 1678409999999}, {"open_time": 1678410000000, "open": 17.0, "high": 17.31, "low": 16.8, "close": 17.27, "volume": 4126.44, "close_time": 1678413599999}, {"open_time": 1678413600000, "open": 17.28, "high": 17.33, "low": 17.16, "close": 17.16, "volume": 1142.75, "close_time": 1678417199999}, {"open_time": 1678417200000, "open": 17.17, "high": 17.29, "low": 17.14, "close": 17.14, "volume": 495.39, "close_time": 1678420799999}, {"open_time": 1678420800000, "open": 17.15, "high": 17.17, "low": 16.97, "close": 17.03, "volume": 930.38, "close_time": 1678424399999}, {"open_time": 1678424400000, "open": 17.03, "high": 17.19, "low": 16.97, "close": 17.15, "volume": 157.96, "close_time": 1678427999999}, {"open_time": 1678428000000, "open": 17.08, "high": 17.09, "low": 16.77, "close": 16.8, "volume": 905.33, "close_time": 1678431599999}, {"open_time": 1678431600000, "open": 16.78, "high": 17.03, "low": 16.62, "close": 16.98, "volume": 2576.58, "close_time": 1678435199999}, {"open_time": 1678435200000, "open": 16.99, "high": 17.0, "low": 16.75, "close": 16.84, "volume": 582.42, "close_time": 1678438799999}, {"open_time": 1678438800000, "open": 16.84, "high": 16.84, "low": 16.45, "close": 16.5, "volume": 1004.58, "close_time": 1678442399999}, {"open_time": 1678442400000, "open": 16.49, "high": 16.54, "low": 16.02, "close": 16.18, "volume": 3449.34, "close_time": 1678445999999}, {"open_time": 1678446000000, "open": 16.23, "high": 16.88, "low": 16.23, "close": 16.71, "volume": 1969.58, "close_time": 1678449599999}, {"open_time": 1678449600000, "open": 16.77, "high": 17.0, "low": 16.61, "close": 16.99, "volume": 2117.96, "close_time": 1678453199999}, {"open_time": 1678453200000, "open": 17.01, "high": 17.99, "low": 16.89, "close": 17.56, "volume": 11661.23, "close_time": 1678456799999}, {"open_time": 1678456800000, "open": 17.56, "high": 17.56, "low": 17.0, "close": 17.32, "volume": 4396.64, "close_time": 1678460399999}, {"open_time": 1678460400000, "open": 17.38, "high": 17.76, "low": 17.29, "close": 17.66, "volume": 1764.68, "close_time": 1678463999999}, {"open_time": 1678464000000, "open": 17.63, "high": 17.95, "low": 17.48, "close": 17.71, "volume": 1608.78, "close_time": 1678467599999}, {"open_time": 1678467600000, "open": 17.71, "high": 17.83, "low": 17.48, "close": 17.66, "volume": 1432.03, "close_time": 1678471199999}, {"open_time": 1678471200000, "open": 17.68, "high": 17.81, "low": 17.43, "close": 17.48, "volume": 654.34, "close_time": 1678474799999}, {"open_time": 1678474800000, "open": 17.51, "high": 17.83, "low": 17.49, "close": 17.79, "volume": 1768.74, "close_time": 1678478399999}, {"open_time": 1678478400000, "open": 17.76, "high": 17.87, "low": 17.67, "close": 17.77, "volume": 734.67, "close_time": 1678481999999}, {"open_time": 1678482000000, "open": 17.72, "high": 17.78, "low": 17.46, "close": 17.77, "volume": 727.12, "close_time": 1678485599999}, {"open_time": 1678485600000, "open": 17.72, "high": 18.23, "low": 17.72, "close": 18.11, "volume": 1621.13, "close_time": 1678489199999}, {"open_time": 1678489200000, "open": 18.09, "high": 18.34, "low": 18.09, "close": 18.2, "volume": 2158.19, "close_time": 1678492799999}, {"open_time": 1678492800000, "open": 18.17, "high": 18.3, "low": 18.06, "close": 18.08, "volume": 824.56, "close_time": 1678496399999}, {"open_time": 1678496400000, "open": 18.1, "high": 18.92, "low": 18.05, "close": 18.75, "volume": 6277.31, "close_time": 1678499999999}, {"open_time": 1678500000000, "open": 18.72, "high": 18.83, "low": 18.4, "close": 18.49, "volume": 3735.8, "close_time": 1678503599999}, {"open_time": 1678503600000, "open": 18.45, "high": 18.45, "low": 18.18, "close": 18.23, "volume": 1591.58, "close_time": 1678507199999}, {"open_time": 1678507200000, "open": 18.17, "high": 18.17, "low": 17.93, "close": 18.1, "volume": 2542.17, "close_time": 1678510799999}, {"open_time": 1678510800000, "open": 18.1, "high": 18.23, "low": 17.99, "close": 18.21, "volume": 5709.36, "close_time": 1678514399999}, {"open_time": 1678514400000, "open": 18.21, "high": 18.27, "low": 17.82, "close": 17.98, "volume": 5357.15, "close_time": 1678517999999}, {"open_time": 1678518000000, "open": 17.99, "high": 18.03, "low": 16.98, "close": 17.07, "volume": 9150.58, "close_time": 1678521599999}, {"open_time": 1678521600000, "open": 17.05, "high": 17.6, "low": 16.95, "close": 17.43, "volume": 2640.59, "close_time": 1678525199999}, {"open_time": 1678525200000, "open": 17.43, "high": 17.74, "low": 17.31, "close": 17.65, "volume": 1055.45, "close_time": 1678528799999}, {"open_time": 1678528800000, "open": 17.61, "high": 17.61, "low": 17.35, "close": 17.43, "volume": 1101.76, "close_time": 1678532399999}, {"open_time": 1678532400000, "open": 17.41, "high": 17.49, "low": 17.2, "close": 17.34, "volume": 1051.88, "close_time": 1678535999999}, {"open_time": 1678536000000, "open": 17.39, "high": 17.49, "low": 17.3, "close": 17.32, "volume": 974.38, "close_time": 1678539599999}, {"open_time": 1678539600000, "open": 17.33, "high": 17.48, "low": 17.27, "close": 17.27, "volume": 249.06, "close_time": 1678543199999}, {"open_time": 1678543200000, "open": 17.26, "high": 17.53, "low": 17.25, "close": 17.32, "volume": 430.58, "close_time": 1678546799999}, {"open_time": 1678546800000, "open": 17.34, "high": 17.35, "low": 17.09, "close": 17.14, "volume": 1005.53, "close_time": 1678550399999}, {"open_time": 1678550400000, "open": 17.19, "high": 17.44, "low": 17.02, "close": 17.34, "volume": 429.53, "close_time": 1678553999999}, {"open_time": 1678554000000, "open": 17.29, "high": 17.71, "low": 17.27, "close": 17.64, "volume": 1181.39, "close_time": 1678557599999}, {"open_time": 1678557600000, "open": 17.63, "high": 17.9, "low": 17.62, "close": 17.74, "volume": 3320.37, "close_time": 1678561199999}, {"open_time": 1678561200000, "open": 17.75, "high": 17.94, "low": 17.63, "close": 17.94, "volume": 1356.74, "close_time": 1678564799999}, {"open_time": 1678564800000, "open": 17.95, "high": 18.13, "low": 17.85, "close": 17.96, "volume": 1325.24, "close_time": 1678568399999}, {"open_time": 1678568400000, "open": 17.96, "high": 18.19, "low": 17.93, "close": 17.96, "volume": 182.2, "close_time": 1678571999999}, {"open_time": 1678572000000, "open": 17.99, "high": 18.12, "low": 17.93, "close": 17.94, "volume": 175.47, "close_time": 1678575599999}, {"open_time": 1678575600000, "open": 17.98, "high": 18.15, "low": 17.89, "close": 18.09, "volume": 867.81, "close_time": 1678579199999}, {"open_time": 1678579200000, "open": 18.09, "high": 18.09, "low": 17.84, "close": 17.93, "volume": 526.77, "close_time": 1678582799999}, {"open_time": 1678582800000, "open": 17.98, "high": 18.07, "low": 17.89, "close": 17.94, "volume": 332.8, "close_time": 1678586399999}, {"open_time": 1678586400000, "open": 17.86, "high": 17.96, "low": 17.79, "close": 17.96, "volume": 281.46, "close_time": 1678589999999}, {"open_time": 1678590000000, "open": 17.98, "high": 18.13, "low": 17.91, "close": 17.94, "volume": 754.02, "close_time": 1678593599999}, {"open_time": 1678593600000, "open": 17.96, "high": 17.96, "low": 17.81, "close": 17.87, "volume": 393.33, "close_time": 1678597199999}, {"open_time": 1678597200000, "open": 17.95, "high": 18.08, "low": 17.89, "close": 17.89, "volume": 399.45, "close_time": 1678600799999}, {"open_time": 1678600800000, "open": 17.91, "high": 17.95, "low": 17.84, "close": 17.84, "volume": 222.93, "close_time": 1678604399999}, {"open_time": 1678604400000, "open": 17.86, "high": 17.93, "low": 17.71, "close": 17.84, "volume": 853.59, "close_time": 1678607999999}, {"open_time": 1678608000000, "open": 17.8, "high": 18.02, "low": 17.8, "close": 18.02, "volume": 175.05, "close_time": 1678611599999}, {"open_time": 1678611600000, "open": 18.03, "high": 18.06, "low": 17.93, "close": 17.94, "volume": 1270.56, "close_time": 1678615199999}, {"open_time": 1678615200000, "open": 17.94, "high": 18.12, "low": 17.92, "close": 18.05, "volume": 427.97, "close_time": 1678618799999}, {"open_time": 1678618800000, "open": 18.04, "high": 18.26, "low": 18.03, "close": 18.13, "volume": 2006.54, "close_time": 1678622399999}, {"open_time": 1678622400000, "open": 18.11, "high": 18.12, "low": 17.92, "close": 17.93, "volume": 204.32, "close_time": 1678625999999}, {"open_time": 1678626000000, "open": 17.89, "high": 18.11, "low": 17.89, "close": 17.93, "volume": 503.62, "close_time": 1678629599999}, {"open_time": 1678629600000, "open": 17.92, "high": 17.97, "low": 17.82, "close": 17.88, "volume": 495.87, "close_time": 1678633199999}, {"open_time": 1678633200000, "open": 17.84, "high": 17.96, "low": 17.77, "close": 17.84, "volume": 682.62, "close_time": 1678636799999}, {"open_time": 1678636800000, "open": 17.81, "high": 17.98, "low": 17.8, "close": 17.98, "volume": 530.89, "close_time": 1678640399999}, {"open_time": 1678640400000, "open": 17.98, "high": 18.68, "low": 17.93, "close": 18.55, "volume": 5221.81, "close_time": 1678643999999}, {"open_time": 1678644000000, "open": 18.58, "high": 18.82, "low": 18.41, "close": 18.63, "volume": 4304.08, "close_time": 1678647599999}, {"open_time": 1678647600000, "open": 18.64, "high": 18.74, "low": 18.36, "close": 18.37, "volume": 6604.3, "close_time": 1678651199999}, {"open_time": 1678651200000, "open": 18.39, "high": 18.9, "low": 18.36, "close": 18.81, "volume": 10230.22, "close_time": 1678654799999}, {"open_time": 1678654800000, "open": 18.83, "high": 19.1, "low": 18.75, "close": 19.09, "volume": 2540.25, "close_time": 1678658399999}, {"open_time": 1678658400000, "open": 19.12, "high": 20.36, "low": 18.91, "close": 19.82, "volume": 14197.46, "close_time": 1678661999999}, {"open_time": 1678662000000, "open": 19.83, "high": 20.47, "low": 19.74, "close": 20.12, "volume": 6568.61, "close_time": 1678665599999}, {"open_time": 1678665600000, "open": 20.17, "high": 20.55, "low": 19.91, "close": 20.22, "volume": 8630.48, "close_time": 1678669199999}, {"open_time": 1678669200000, "open": 20.24, "high": 20.28, "low": 19.99, "close": 20.01, "volume": 5066.93, "close_time": 1678672799999}, {"open_time": 1678672800000, "open": 20.01, "high": 20.01, "low": 19.6, "close": 19.72, "volume": 1857.23, "close_time": 1678676399999}, {"open_time": 1678676400000, "open": 19.66, "high": 19.73, "low": 19.47, "close": 19.51, "volume": 1149.98, "close_time": 1678679999999}, {"open_time": 1678680000000, "open": 19.58, "high": 19.71, "low": 19.57, "close": 19.6, "volume": 1341.27, "close_time": 1678683599999}, {"open_time": 1678683600000, "open": 19.66, "high": 19.76, "low": 19.65, "close": 19.69, "volume": 1107.76, "close_time": 1678687199999}, {"open_time": 1678687200000, "open": 19.69, "high": 19.77, "low": 19.53, "close": 19.7, "volume": 870.92, "close_time": 1678690799999}, {"open_time": 1678690800000, "open": 19.7, "high": 19.82, "low": 19.68, "close": 19.75, "volume": 1024.8, "close_time": 1678694399999}, {"open_time": 1678694400000, "open": 19.78, "high": 19.78, "low": 19.37, "close": 19.44, "volume": 1921.3, "close_time": 1678697999999}, {"open_time": 1678698000000, "open": 19.46, "high": 19.54, "low": 18.94, "close": 19.06, "volume": 2890.15, "close_time": 1678701599999}, {"open_time": 1678701600000, "open": 19.07, "high": 19.41, "low": 19.06, "close": 19.39, "volume": 1062.61, "close_time": 1678705199999}, {"open_time": 1678705200000, "open": 19.39, "high": 19.43, "low": 19.14, "close": 19.24, "volume": 673.71, "close_time": 1678708799999}, {"open_time": 1678708800000, "open": 19.24, "high": 19.25, "low": 18.88, "close": 19.06, "volume": 1816.82, "close_time": 1678712399999}, {"open_time": 1678712400000, "open": 19.08, "high": 19.51, "low": 19.08, "close": 19.39, "volume": 9364.32, "close_time": 1678715999999}, {"open_time": 1678716000000, "open": 19.4, "high": 20.51, "low": 19.37, "close": 20.47, "volume": 14581.97, "close_time": 1678719599999}, {"open_time": 1678719600000, "open": 20.49, "high": 21.39, "low": 20.48, "close": 20.69, "volume": 25485.43, "close_time": 1678723199999}, {"open_time": 1678723200000, "open": 20.71, "high": 20.98, "low": 20.38, "close": 20.53, "volume": 5074.09, "close_time": 1678726799999}, {"open_time": 1678726800000, "open": 20.49, "high": 20.52, "low": 20.33, "close": 20.46, "volume": 2352.43, "close_time": 1678730399999}, {"open_time": 1678730400000, "open": 20.49, "high": 20.69, "low": 20.38, "close": 20.62, "volume": 925.72, "close_time": 1678733999999}, {"open_time": 1678734000000, "open": 20.64, "high": 20.72, "low": 20.47, "close": 20.49, "volume": 834.23, "close_time": 1678737599999}, {"open_time": 1678737600000, "open": 20.53, "high": 20.55, "low": 20.26, "close": 20.33, "volume": 3998.3, "close_time": 1678741199999}, {"open_time": 1678741200000, "open": 20.33, "high": 20.48, "low": 20.32, "close": 20.36, "volume": 325.86, "close_time": 1678744799999}, {"open_time": 1678744800000, "open": 20.46, "high": 20.58, "low": 20.44, "close": 20.44, "volume": 93.05, "close_time": 1678748399999}, {"open_time": 1678748400000, "open": 20.43, "high": 20.43, "low": 20.17, "close": 20.39, "volume": 1564.59, "close_time": 1678751999999}, {"open_time": 1678752000000, "open": 20.4, "high": 20.44, "low": 20.22, "close": 20.24, "volume": 340.79, "close_time": 1678755599999}, {"open_time": 1678755600000, "open": 20.21, "high": 20.43, "low": 20.16, "close": 20.38, "volume": 647.97, "close_time": 1678759199999}, {"open_time": 1678759200000, "open": 20.43, "high": 20.5, "low": 20.25, "close": 20.25, "volume": 581.28, "close_time": 1678762799999}, {"open_time": 1678762800000, "open": 20.24, "high": 20.4, "low": 20.23, "close": 20.4, "volume": 1593.69, "close_time": 1678766399999}, {"open_time": 1678766400000, "open": 20.4, "high": 20.45, "low": 20.29, "close": 20.34, "volume": 1125.42, "close_time": 1678769999999}, {"open_time": 1678770000000, "open": 20.38, "high": 20.66, "low": 20.18, "close": 20.28, "volume": 2048.73, "close_time": 1678773599999}, {"open_time": 1678773600000, "open": 20.35, "high": 20.4, "low": 20.21, "close": 20.21, "volume": 273.34, "close_time": 1678777199999}, {"open_time": 1678777200000, "open": 20.22, "high": 20.22, "low": 19.95, "close": 20.06, "volume": 501.5, "close_time": 1678780799999}, {"open_time": 1678780800000, "open": 20.02, "high": 20.03, "low": 19.75, "close": 19.97, "volume": 2798.93, "close_time": 1678784399999}, {"open_time": 1678784400000, "open": 19.92, "high": 20.0, "low": 19.82, "close": 20.0, "volume": 185.26, "close_time": 1678787999999}, {"open_time": 1678788000000, "open": 20.01, "high": 20.19, "low": 19.97, "close": 20.18, "volume": 536.34, "close_time": 1678791599999}, {"open_time": 1678791600000, "open": 20.2, "high": 20.21, "low": 19.98, "close": 20.14, "volume": 1488.01, "close_time": 1678795199999}, {"open_time": 1678795200000, "open": 20.12, "high": 21.62, "low": 20.05, "close": 21.37, "volume": 18503.24, "close_time": 1678798799999}, {"open_time": 1678798800000, "open": 21.38, "high": 22.01, "low": 21.35, "close": 21.64, "volume": 21079.63, "close_time": 1678802399999}, {"open_time": 1678802400000, "open": 21.55, "high": 22.04, "low": 21.43, "close": 21.76, "volume": 4567.79, "close_time": 1678805999999}, {"open_time": 1678806000000, "open": 21.78, "high": 22.09, "low": 21.71, "close": 21.91, "volume": 5567.92, "close_time": 1678809599999}, {"open_time": 1678809600000, "open": 21.9, "high": 22.0, "low": 21.35, "close": 21.73, "volume": 7512.74, "close_time": 1678813199999}, {"open_time": 1678813200000, "open": 21.75, "high": 21.8, "low": 21.49, "close": 21.58, "volume": 2269.41, "close_time": 1678816799999}, {"open_time": 1678816800000, "open": 21.54, "high": 21.54, "low": 20.99, "close": 21.04, "volume": 7455.43, "close_time": 1678820399999}, {"open_time": 1678820400000, "open": 21.08, "high": 21.22, "low": 20.39, "close": 20.96, "volume": 10590.51, "close_time": 1678823999999}, {"open_time": 1678824000000, "open": 20.94, "high": 21.04, "low": 20.58, "close": 20.82, "volume": 5536.69, "close_time": 1678827599999}, {"open_time": 1678827600000, "open": 20.74, "high": 20.77, "low": 20.25, "close": 20.76, "volume": 4197.17, "close_time": 1678831199999}, {"open_time": 1678831200000, "open": 20.71, "high": 20.88, "low": 20.61, "close": 20.88, "volume": 701.42, "close_time": 1678834799999}, {"open_time": 1678834800000, "open": 20.89, "high": 21.01, "low": 20.81, "close": 20.86, "volume": 886.68, "close_time": 1678838399999}, {"open_time": 1678838400000, "open": 20.91, "high": 20.91, "low": 20.59, "close": 20.86, "volume": 1715.02, "close_time": 1678841999999}, {"open_time": 1678842000000, "open": 20.87, "high": 21.19, "low": 20.85, "close": 21.08, "volume": 4209.39, "close_time": 1678845599999}, {"open_time": 1678845600000, "open": 21.09, "high": 21.22, "low": 21.04, "close": 21.11, "volume": 532.84, "close_time": 1678849199999}, {"open_time": 1678849200000, "open": 21.08, "high": 21.11, "low": 20.9, "close": 21.07, "volume": 734.53, "close_time": 1678852799999}, {"open_time": 1678852800000, "open": 21.09, "high": 21.26, "low": 21.02, "close": 21.26, "volume": 1290.5, "close_time": 1678856399999}, {"open_time": 1678856400000, "open": 21.26, "high": 21.45, "low": 21.16, "close": 21.18, "volume": 1002.72, "close_time": 1678859999999}, {"open_time": 1678860000000, "open": 21.19, "high": 21.26, "low": 20.99, "close": 21.11, "volume": 1065.47, "close_time": 1678863599999}, {"open_time": 1678863600000, "open": 21.16, "high": 21.25, "low": 21.06, "close": 21.24, "volume": 601.93, "close_time": 1678867199999}, {"open_time": 1678867200000, "open": 21.23, "high": 21.23, "low": 21.0, "close": 21.05, "volume": 132.02, "close_time": 1678870799999}, {"open_time": 1678870800000, "open": 21.11, "high": 21.11, "low": 20.69, "close": 20.75, "volume": 1040.66, "close_time": 1678874399999}, {"open_time": 1678874400000, "open": 20.74, "high": 20.83, "low": 20.53, "close": 20.54, "volume": 3335.41, "close_time": 1678877999999}, {"open_time": 1678878000000, "open": 20.52, "high": 20.64, "low": 20.19, "close": 20.59, "volume": 2559.31, "close_time": 1678881599999}, {"open_time": 1678881600000, "open": 20.54, "high": 20.97, "low": 20.17, "close": 20.5, "volume": 4894.28, "close_time": 1678885199999}, {"open_time": 1678885200000, "open": 20.47, "high": 20.78, "low": 20.24, "close": 20.28, "volume": 2299.52, "close_time": 1678888799999}, {"open_time": 1678888800000, "open": 20.28, "high": 20.45, "low": 19.83, "close": 20.08, "volume": 6143.84, "close_time": 1678892399999}, {"open_time": 1678892400000, "open": 20.1, "high": 20.1, "low": 19.11, "close": 19.26, "volume": 7680.67, "close_time": 1678895999999}, {"open_time": 1678896000000, "open": 19.26, "high": 19.42, "low": 18.73, "close": 18.8, "volume": 6950.58, "close_time": 1678899599999}, {"open_time": 1678899600000, "open": 18.79, "high": 19.08, "low": 18.73, "close": 19.04, "volume": 4617.01, "close_time": 1678903199999}, {"open_time": 1678903200000, "open": 19.02, "high": 19.14, "low": 18.77, "close": 19.14, "volume": 1214.34, "close_time": 1678906799999}, {"open_time": 1678906800000, "open": 19.15, "high": 19.24, "low": 18.88, "close": 19.09, "volume": 1426.25, "close_time": 1678910399999}, {"open_time": 1678910400000, "open": 19.03, "high": 19.3, "low": 19.02, "close": 19.23, "volume": 910.42, "close_time": 1678913999999}, {"open_time": 1678914000000, "open": 19.21, "high": 19.33, "low": 19.21, "close": 19.28, "volume": 434.85, "close_time": 1678917599999}, {"open_time": 1678917600000, "open": 19.24, "high": 19.47, "low": 19.15, "close": 19.27, "volume": 702.55, "close_time": 1678921199999}, {"open_time": 1678921200000, "open": 19.29, "high": 19.39, "low": 19.14, "close": 19.25, "volume": 945.5, "close_time": 1678924799999}, {"open_time": 1678924800000, "open": 19.22, "high": 19.44, "low": 18.97, "close": 19.0, "volume": 1542.12, "close_time": 1678928399999}, {"open_time": 1678928400000, "open": 19.1, "high": 19.25, "low": 18.89, "close": 19.2, "volume": 1680.55, "close_time": 1678931999999}, {"open_time": 1678932000000, "open": 19.2, "high": 19.43, "low": 19.19, "close": 19.43, "volume": 2492.96, "close_time": 1678935599999}, {"open_time": 1678935600000, "open": 19.41, "high": 19.47, "low": 19.22, "close": 19.32, "volume": 229.44, "close_time": 1678939199999}, {"open_time": 1678939200000, "open": 19.28, "high": 19.36, "low": 19.07, "close": 19.15, "volume": 1690.85, "close_time": 1678942799999}, {"open_time": 1678942800000, "open": 19.16, "high": 19.42, "low": 19.06, "close": 19.26, "volume": 1984.98, "close_time": 1678946399999}, {"open_time": 1678946400000, "open": 19.27, "high": 19.43, "low": 19.25, "close": 19.39, "volume": 647.7, "close_time": 1678949999999}, {"open_time": 1678950000000, "open": 19.39, "high": 19.62, "low": 19.38, "close": 19.48, "volume": 1769.41, "close_time": 1678953599999}, {"open_time": 1678953600000, "open": 19.47, "high": 19.53, "low": 19.41, "close": 19.48, "volume": 334.13, "close_time": 1678957199999}, {"open_time": 1678957200000, "open": 19.53, "high": 19.8, "low": 19.27, "close": 19.53, "volume": 3301.73, "close_time": 1678960799999}, {"open_time": 1678960800000, "open": 19.51, "high": 19.74, "low": 19.4, "close": 19.66, "volume": 2218.46, "close_time": 1678964399999}, {"open_time": 1678964400000, "open": 19.67, "high": 19.76, "low": 19.6, "close": 19.7, "volume": 430.89, "close_time": 1678967999999}, {"open_time": 1678968000000, "open": 19.63, "high": 19.63, "low": 19.25, "close": 19.28, "volume": 3899.87, "close_time": 1678971599999}, {"open_time": 1678971600000, "open": 19.33, "high": 19.52, "low": 19.03, "close": 19.5, "volume": 2587.37, "close_time": 1678975199999}, {"open_time": 1678975200000, "open": 19.52, "high": 19.7, "low": 19.29, "close": 19.6, "volume": 1398.49, "close_time": 1678978799999}, {"open_time": 1678978800000, "open": 19.56, "high": 19.65, "low": 19.39, "close": 19.61, "volume": 1467.49, "close_time": 1678982399999}, {"open_time": 1678982400000, "open": 19.57, "high": 19.58, "low": 19.44, "close": 19.52, "volume": 589.38, "close_time": 1678985999999}, {"open_time": 1678986000000, "open": 19.49, "high": 19.49, "low": 19.29, "close": 19.43, "volume": 442.58, "close_time": 1678989599999}, {"open_time": 1678989600000, "open": 19.42, "high": 19.6, "low": 19.38, "close": 19.6, "volume": 499.9, "close_time": 1678993199999}, {"open_time": 1678993200000, "open": 19.61, "high": 19.9, "low": 19.6, "close": 19.77, "volume": 2117.55, "close_time": 1678996799999}, {"open_time": 1678996800000, "open": 19.73, "high": 19.74, "low": 19.28, "close": 19.3, "volume": 484.36, "close_time": 1679000399999}, {"open_time": 1679000400000, "open": 19.37, "high": 19.7, "low": 19.35, "close": 19.61, "volume": 437.72, "close_time": 1679003999999}, {"open_time": 1679004000000, "open": 19.71, "high": 19.71, "low": 19.61, "close": 19.63, "volume": 45.2, "close_time": 1679007599999}, {"open_time": 1679007600000, "open": 19.64, "high": 19.76, "low": 19.63, "close": 19.69, "volume": 148.7, "close_time": 1679011199999}, {"open_time": 1679011200000, "open": 19.63, "high": 19.64, "low": 19.45, "close": 19.48, "volume": 432.35, "close_time": 1679014799999}, {"open_time": 1679014800000, "open": 19.48, "high": 20.01, "low": 19.42, "close": 20.0, "volume": 3081.54, "close_time": 1679018399999}, {"open_time": 1679018400000, "open": 19.99, "high": 20.25, "low": 19.85, "close": 19.91, "volume": 2242.01, "close_time": 1679021999999}, {"open_time": 1679022000000, "open": 19.97, "high": 20.0, "low": 19.87, "close": 19.98, "volume": 35.49, "close_time": 1679025599999}, {"open_time": 1679025600000, "open": 20.0, "high": 20.01, "low": 19.89, "close": 19.96, "volume": 324.3, "close_time": 1679029199999}, {"open_time": 1679029200000, "open": 19.96, "high": 20.02, "low": 19.94, "close": 20.0, "volume": 308.41, "close_time": 1679032799999}, {"open_time": 1679032800000, "open": 20.0, "high": 20.25, "low": 19.97, "close": 20.21, "volume": 1490.88, "close_time": 1679036399999}, {"open_time": 1679036400000, "open": 20.23, "high": 20.24, "low": 19.97, "close": 19.97, "volume": 618.6, "close_time": 1679039999999}, {"open_time": 1679040000000, "open": 20.05, "high": 20.12, "low": 19.95, "close": 20.01, "volume": 359.91, "close_time": 1679043599999}, {"open_time": 1679043600000, "open": 20.03, "high": 20.21, "low": 20.03, "close": 20.21, "volume": 173.93, "close_time": 1679047199999}, {"open_time": 1679047200000, "open": 20.23, "high": 20.68, "low": 20.21, "close": 20.68, "volume": 952.61, "close_time": 1679050799999}, {"open_time": 1679050800000, "open": 20.66, "high": 20.74, "low": 20.51, "close": 20.69, "volume": 591.65, "close_time": 1679054399999}, {"open_time": 1679054400000, "open": 20.69, "high": 20.69, "low": 20.25, "close": 20.4, "volume": 1456.36, "close_time": 1679057999999}, {"open_time": 1679058000000, "open": 20.37, "high": 20.57, "low": 20.29, "close": 20.35, "volume": 2100.54, "close_time": 1679061599999}, {"open_time": 1679061600000, "open": 20.37, "high": 20.54, "low": 19.83, "close": 20.0, "volume": 1898.31, "close_time": 1679065199999}, {"open_time": 1679065200000, "open": 19.98, "high": 20.18, "low": 19.9, "close": 19.98, "volume": 758.94, "close_time": 1679068799999}, {"open_time": 1679068800000, "open": 20.03, "high": 20.14, "low": 19.95, "close": 19.95, "volume": 299.5, "close_time": 1679072399999}, {"open_time": 1679072400000, "open": 20.02, "high": 20.17, "low": 20.02, "close": 20.12, "volume": 682.46, "close_time": 1679075999999}, {"open_time": 1679076000000, "open": 20.04, "high": 20.19, "low": 19.92, "close": 20.19, "volume": 2077.94, "close_time": 1679079599999}, {"open_time": 1679079600000, "open": 20.16, "high": 20.61, "low": 20.16, "close": 20.52, "volume": 1889.32, "close_time": 1679083199999}, {"open_time": 1679083200000, "open": 20.54, "high": 20.69, "low": 20.35, "close": 20.4, "volume": 1293.7, "close_time": 1679086799999}, {"open_time": 1679086800000, "open": 20.46, "high": 20.78, "low": 20.44, "close": 20.72, "volume": 811.9, "close_time": 1679090399999}, {"open_time": 1679090400000, "open": 20.75, "high": 21.47, "low": 20.6, "close": 21.21, "volume": 2692.89, "close_time": 1679093999999}, {"open_time": 1679094000000, "open": 21.27, "high": 21.66, "low": 21.26, "close": 21.61, "volume": 3983.12, "close_time": 1679097599999}, {"open_time": 1679097600000, "open": 21.55, "high": 22.24, "low": 21.3, "close": 22.18, "volume": 7734.49, "close_time": 1679101199999}, {"open_time": 1679101200000, "open": 22.18, "high": 22.59, "low": 21.1, "close": 22.06, "volume": 8517.09, "close_time": 1679104799999}, {"open_time": 1679104800000, "open": 22.05, "high": 22.56, "low": 21.9, "close": 22.56, "volume": 3664.1, "close_time": 1679108399999}, {"open_time": 1679108400000, "open": 22.51, "high": 22.84, "low": 22.34, "close": 22.68, "volume": 1974.46, "close_time": 1679111999999}, {"open_time": 1679112000000, "open": 22.7, "high": 22.84, "low": 22.41, "close": 22.45, "volume": 1453.22, "close_time": 1679115599999}, {"open_time": 1679115600000, "open": 22.47, "high": 22.56, "low": 22.41, "close": 22.53, "volume": 797.33, "close_time": 1679119199999}, {"open_time": 1679119200000, "open": 22.53, "high": 22.54, "low": 22.23, "close": 22.31, "volume": 379.84, "close_time": 1679122799999}, {"open_time": 1679122800000, "open": 22.27, "high": 22.28, "low": 22.06, "close": 22.15, "volume": 2652.35, "close_time": 1679126399999}, {"open_time": 1679126400000, "open": 22.15, "high": 22.16, "low": 21.76, "close": 21.97, "volume": 2292.77, "close_time": 1679129999999}, {"open_time": 1679130000000, "open": 21.99, "high": 22.26, "low": 21.86, "close": 22.26, "volume": 1376.07, "close_time": 1679133599999}, {"open_time": 1679133600000, "open": 22.18, "high": 22.35, "low": 22.1, "close": 22.35, "volume": 244.58, "close_time": 1679137199999}, {"open_time": 1679137200000, "open": 22.29, "high": 22.5, "low": 22.18, "close": 22.5, "volume": 499.4, "close_time": 1679140799999}, {"open_time": 1679140800000, "open": 22.47, "high": 22.5, "low": 22.13, "close": 22.36, "volume": 901.25, "close_time": 1679144399999}, {"open_time": 1679144400000, "open": 22.33, "high": 22.34, "low": 21.96, "close": 22.17, "volume": 1812.63, "close_time": 1679147999999}, {"open_time": 1679148000000, "open": 22.19, "high": 22.4, "low": 22.14, "close": 22.19, "volume": 827.43, "close_time": 1679151599999}, {"open_time": 1679151600000, "open": 22.17, "high": 22.22, "low": 21.46, "close": 21.83, "volume": 2732.44, "close_time": 1679155199999}, {"open_time": 1679155200000, "open": 21.8, "high": 22.34, "low": 21.25, "close": 21.98, "volume": 3691.16, "close_time": 1679158799999}, {"open_time": 1679158800000, "open": 21.93, "high": 22.12, "low": 21.58, "close": 21.93, "volume": 2843.97, "close_time": 1679162399999}, {"open_time": 1679162400000, "open": 21.86, "high": 22.13, "low": 21.86, "close": 22.13, "volume": 336.47, "close_time": 1679165999999}, {"open_time": 1679166000000, "open": 22.11, "high": 22.11, "low": 21.9, "close": 21.92, "volume": 434.98, "close_time": 1679169599999}, {"open_time": 1679169600000, "open": 21.93, "high": 22.15, "low": 21.86, "close": 22.04, "volume": 545.38, "close_time": 1679173199999}, {"open_time": 1679173200000, "open": 22.0, "high": 22.03, "low": 21.7, "close": 21.7, "volume": 403.57, "close_time": 1679176799999}, {"open_time": 1679176800000, "open": 21.78, "high": 21.87, "low": 21.49, "close": 21.55, "volume": 409.67, "close_time": 1679180399999}, {"open_time": 1679180400000, "open": 21.53, "high": 21.53, "low": 21.07, "close": 21.21, "volume": 2139.25, "close_time": 1679183999999}, {"open_time": 1679184000000, "open": 21.24, "high": 21.63, "low": 21.24, "close": 21.43, "volume": 1557.6, "close_time": 1679187599999}, {"open_time": 1679187600000, "open": 21.52, "high": 21.69, "low": 21.38, "close": 21.57, "volume": 891.65, "close_time": 1679191199999}, {"open_time": 1679191200000, "open": 21.62, "high": 21.82, "low": 21.62, "close": 21.64, "volume": 834.86, "close_time": 1679194799999}, {"open_time": 1679194800000, "open": 21.61, "high": 21.83, "low": 21.58, "close": 21.83, "volume": 176.18, "close_time": 1679198399999}, {"open_time": 1679198400000, "open": 21.84, "high": 21.91, "low": 21.71, "close": 21.81, "volume": 437.95, "close_time": 1679201999999}, {"open_time": 1679202000000, "open": 21.77, "high": 21.87, "low": 21.68, "close": 21.68, "volume": 138.43, "close_time": 1679205599999}, {"open_time": 1679205600000, "open": 21.71, "high": 21.76, "low": 21.48, "close": 21.48, "volume": 134.91, "close_time": 1679209199999}, {"open_time": 1679209200000, "open": 21.52, "high": 21.55, "low": 21.31, "close": 21.5, "volume": 271.04, "close_time": 1679212799999}, {"open_time": 1679212800000, "open": 21.57, "high": 21.7, "low": 21.37, "close": 21.47, "volume": 541.72, "close_time": 1679216399999}, {"open_time": 1679216400000, "open": 21.45, "high": 21.65, "low": 21.42, "close": 21.65, "volume": 92.29, "close_time": 1679219999999}, {"open_time": 1679220000000, "open": 21.5, "high": 21.63, "low": 21.4, "close": 21.4, "volume": 262.86, "close_time": 1679223599999}, {"open_time": 1679223600000, "open": 21.45, "high": 21.75, "low": 21.24, "close": 21.68, "volume": 307.84, "close_time": 1679227199999}, {"open_time": 1679227200000, "open": 21.71, "high": 21.87, "low": 21.58, "close": 21.61, "volume": 335.3, "close_time": 1679230799999}, {"open_time": 1679230800000, "open": 21.57, "high": 21.68, "low": 21.49, "close": 21.56, "volume": 159.74, "close_time": 1679234399999}, {"open_time": 1679234400000, "open": 21.63, "high": 21.84, "low": 21.62, "close": 21.73, "volume": 349.98, "close_time": 1679237999999}, {"open_time": 1679238000000, "open": 21.81, "high": 22.12, "low": 21.8, "close": 22.05, "volume": 1459.01, "close_time": 1679241599999}, {"open_time": 1679241600000, "open": 22.03, "high": 22.41, "low": 22.01, "close": 22.3, "volume": 3625.76, "close_time": 1679245199999}, {"open_time": 1679245200000, "open": 22.28, "high": 22.28, "low": 22.03, "close": 22.06, "volume": 935.17, "close_time": 1679248799999}, {"open_time": 1679248800000, "open": 22.09, "high": 22.27, "low": 22.03, "close": 22.27, "volume": 216.4, "close_time": 1679252399999}, {"open_time": 1679252400000, "open": 22.27, "high": 22.4, "low": 22.18, "close": 22.19, "volume": 1262.94, "close_time": 1679255999999}, {"open_time": 1679256000000, "open": 22.26, "high": 22.27, "low": 21.79, "close": 21.88, "volume": 1737.29, "close_time": 1679259599999}, {"open_time": 1679259600000, "open": 21.87, "high": 22.14, "low": 21.83, "close": 21.83, "volume": 577.32, "close_time": 1679263199999}, {"open_time": 1679263200000, "open": 21.86, "high": 22.09, "low": 21.82, "close": 22.01, "volume": 362.45, "close_time": 1679266799999}, {"open_time": 1679266800000, "open": 22.01, "high": 22.15, "low": 21.72, "close": 21.84, "volume": 459.44, "close_time": 1679270399999}, {"open_time": 1679270400000, "open": 21.87, "high": 22.05, "low": 21.73, "close": 21.83, "volume": 727.94, "close_time": 1679273999999}, {"open_time": 1679274000000, "open": 21.79, "high": 22.46, "low": 21.64, "close": 22.16, "volume": 2699.27, "close_time": 1679277599999}, {"open_time": 1679277600000, "open": 22.22, "high": 22.81, "low": 22.08, "close": 22.52, "volume": 8212.62, "close_time": 1679281199999}, {"open_time": 1679281200000, "open": 22.52, "high": 22.9572, "low": 21.61, "close": 21.68, "volume": 4826.82, "close_time": 1679284799999}, {"open_time": 1679284800000, "open": 21.68, "high": 22.48, "low": 21.38, "close": 22.07, "volume": 5338.18, "close_time": 1679288399999}, {"open_time": 1679288400000, "open": 22.19, "high": 22.45, "low": 22.16, "close": 22.32, "volume": 1179.5, "close_time": 1679291999999}, {"open_time": 1679292000000, "open": 22.33, "high": 22.43, "low": 22.1, "close": 22.2, "volume": 1600.66, "close_time": 1679295599999}, {"open_time": 1679295600000, "open": 22.16, "high": 23.13, "low": 22.16, "close": 23.06, "volume": 3828.98, "close_time": 1679299199999}, {"open_time": 1679299200000, "open": 23.133, "high": 23.47, "low": 23.02, "close": 23.23, "volume": 4811.96, "close_time": 1679302799999}, {"open_time": 1679302800000, "open": 23.2, "high": 23.58, "low": 22.99, "close": 23.25, "volume": 3581.06, "close_time": 1679306399999}, {"open_time": 1679306400000, "open": 23.3, "high": 23.3, "low": 22.91, "close": 22.96, "volume": 1035.87, "close_time": 1679309999999}, {"open_time": 1679310000000, "open": 23.04, "high": 23.39, "low": 23.03, "close": 23.33, "volume": 1604.29, "close_time": 1679313599999}, {"open_time": 1679313600000, "open": 23.31, "high": 23.75, "low": 23.14, "close": 23.75, "volume": 6583.86, "close_time": 1679317199999}, {"open_time": 1679317200000, "open": 23.68, "high": 23.95, "low": 23.23, "close": 23.35, "volume": 5744.64, "close_time": 1679320799999}, {"open_time": 1679320800000, "open": 23.36, "high": 23.65, "low": 23.06, "close": 23.16, "volume": 1445.74, "close_time": 1679324399999}, {"open_time": 1679324400000, "open": 23.23, "high": 23.31, "low": 22.93, "close": 23.14, "volume": 1834.13, "close_time": 1679327999999}, {"open_time": 1679328000000, "open": 23.2, "high": 23.42, "low": 22.73, "close": 22.89, "volume": 3940.24, "close_time": 1679331599999}, {"open_time": 1679331600000, "open": 22.91, "high": 23.2, "low": 22.45, "close": 22.45, "volume": 5735.54, "close_time": 1679335199999}, {"open_time": 1679335200000, "open": 22.44, "high": 22.86, "low": 22.21, "close": 22.7, "volume": 4862.87, "close_time": 1679338799999}, {"open_time": 1679338800000, "open": 22.71, "high": 22.71, "low": 21.85, "close": 22.15, "volume": 3497.08, "close_time": 1679342399999}, {"open_time": 1679342400000, "open": 22.19, "high": 22.45, "low": 22.03, "close": 22.45, "volume": 1158.01, "close_time": 1679345999999}, {"open_time": 1679346000000, "open": 22.46, "high": 22.76, "low": 22.46, "close": 22.69, "volume": 688.23, "close_time": 1679349599999}, {"open_time": 1679349600000, "open": 22.7, "high": 22.7, "low": 22.42, "close": 22.46, "volume": 197.44, "close_time": 1679353199999}, {"open_time": 1679353200000, "open": 22.44, "high": 22.57, "low": 22.05, "close": 22.14, "volume": 1437.0, "close_time": 1679356799999}, {"open_time": 1679356800000, "open": 22.14, "high": 22.73, "low": 22.02, "close": 22.5, "volume": 1672.14, "close_time": 1679360399999}, {"open_time": 1679360400000, "open": 22.51, "high": 22.68, "low": 22.16, "close": 22.58, "volume": 1201.7, "close_time": 1679363999999}, {"open_time": 1679364000000, "open": 22.59, "high": 22.61, "low": 22.07, "close": 22.15, "volume": 537.85, "close_time": 1679367599999}, {"open_time": 1679367600000, "open": 22.19, "high": 22.48, "low": 22.16, "close": 22.42, "volume": 1005.36, "close_time": 1679371199999}, {"open_time": 1679371200000, "open": 22.42, "high": 22.58, "low": 22.42, "close": 22.53, "volume": 267.83, "close_time": 1679374799999}, {"open_time": 1679374800000, "open": 22.42, "high": 22.62, "low": 22.16, "close": 22.29, "volume": 434.5, "close_time": 1679378399999}, {"open_time": 1679378400000, "open": 22.28, "high": 22.41, "low": 22.19, "close": 22.23, "volume": 116.08, "close_time": 1679381999999}, {"open_time": 1679382000000, "open": 22.23, "high": 22.23, "low": 21.73, "close": 21.95, "volume": 2190.72, "close_time": 1679385599999}, {"open_time": 1679385600000, "open": 21.92, "high": 22.0, "low": 21.53, "close": 21.74, "volume": 599.32, "close_time": 1679389199999}, {"open_time": 1679389200000, "open": 21.65, "high": 22.24, "low": 21.6, "close": 22.08, "volume": 2152.01, "close_time": 1679392799999}, {"open_time": 1679392800000, "open": 22.08, "high": 22.44, "low": 22.04, "close": 22.28, "volume": 817.79, "close_time": 1679396399999}, {"open_time": 1679396400000, "open": 22.3, "high": 22.49, "low": 22.18, "close": 22.45, "volume": 638.11, "close_time": 1679399999999}, {"open_time": 1679400000000, "open": 22.4, "high": 22.99, "low": 22.39, "close": 22.92, "volume": 1655.97, "close_time": 1679403599999}, {"open_time": 1679403600000, "open": 22.94, "high": 23.11, "low": 22.75, "close": 23.06, "volume": 3412.02, "close_time": 1679407199999}, {"open_time": 1679407200000, "open": 23.09, "high": 23.31, "low": 22.69, "close": 22.8, "volume": 1837.72, "close_time": 1679410799999}, {"open_time": 1679410800000, "open": 22.82, "high": 23.04, "low": 22.8, "close": 22.95, "volume": 1209.16, "close_time": 1679414399999}, {"open_time": 1679414400000, "open": 22.92, "high": 23.19, "low": 22.84, "close": 22.95, "volume": 2272.82, "close_time": 1679417999999}, {"open_time": 1679418000000, "open": 22.96, "high": 23.01, "low": 22.52, "close": 22.57, "volume": 4367.38, "close_time": 1679421599999}, {"open_time": 1679421600000, "open": 22.57, "high": 22.58, "low": 22.14, "close": 22.27, "volume": 795.7, "close_time": 1679425199999}, {"open_time": 1679425200000, "open": 22.27, "high": 22.57, "low": 22.23, "close": 22.48, "volume": 1503.87, "close_time": 1679428799999}, {"open_time": 1679428800000, "open": 22.55, "high": 22.66, "low": 22.46, "close": 22.52, "volume": 556.86, "close_time": 1679432399999}, {"open_time": 1679432400000, "open": 22.53, "high": 22.57, "low": 22.24, "close": 22.43, "volume": 408.43, "close_time": 1679435999999}, {"open_time": 1679436000000, "open": 22.55, "high": 22.66, "low": 22.3, "close": 22.46, "volume": 221.12, "close_time": 1679439599999}, {"open_time": 1679439600000, "open": 22.45, "high": 22.62, "low": 22.4, "close": 22.55, "volume": 260.27, "close_time": 1679443199999}, {"open_time": 1679443200000, "open": 22.49, "high": 22.49, "low": 22.04, "close": 22.16, "volume": 689.5, "close_time": 1679446799999}, {"open_time": 1679446800000, "open": 22.08, "high": 22.24, "low": 22.05, "close": 22.19, "volume": 139.93, "close_time": 1679450399999}, {"open_time": 1679450400000, "open": 22.2, "high": 22.31, "low": 22.16, "close": 22.3, "volume": 170.63, "close_time": 1679453999999}, {"open_time": 1679454000000, "open": 22.27, "high": 22.46, "low": 22.27, "close": 22.3, "volume": 266.19, "close_time": 1679457599999}, {"open_time": 1679457600000, "open": 22.3, "high": 22.39, "low": 22.28, "close": 22.38, "volume": 148.74, "close_time": 1679461199999}, {"open_time": 1679461200000, "open": 22.41, "high": 22.53, "low": 22.4, "close": 22.53, "volume": 387.65, "close_time": 1679464799999}, {"open_time": 1679464800000, "open": 22.46, "high": 22.56, "low": 22.34, "close": 22.4, "volume": 1275.67, "close_time": 1679468399999}, {"open_time": 1679468400000, "open": 22.49, "high": 22.52, "low": 22.23, "close": 22.33, "volume": 601.35, "close_time": 1679471999999}, {"open_time": 1679472000000, "open": 22.3, "high": 22.31, "low": 22.13, "close": 22.14, "volume": 395.68, "close_time": 1679475599999}, {"open_time": 1679475600000, "open": 22.13, "high": 22.31, "low": 22.11, "close": 22.21, "volume": 1032.56, "close_time": 1679479199999}, {"open_time": 1679479200000, "open": 22.27, "high": 22.68, "low": 22.27, "close": 22.53, "volume": 1038.19, "close_time": 1679482799999}, {"open_time": 1679482800000, "open": 22.5, "high": 22.62, "low": 22.4, "close": 22.48, "volume": 952.34, "close_time": 1679486399999}, {"open_time": 1679486400000, "open": 22.52, "high": 22.63, "low": 22.42, "close": 22.45, "volume": 685.31, "close_time": 1679489999999}, {"open_time": 1679490000000, "open": 22.45, "high": 22.63, "low": 22.34, "close": 22.51, "volume": 1037.9, "close_time": 1679493599999}, {"open_time": 1679493600000, "open": 22.5, "high": 22.93, "low": 22.48, "close": 22.75, "volume": 3633.37, "close_time": 1679497199999}, {"open_time": 1679497200000, "open": 22.72, "high": 23.08, "low": 22.56, "close": 22.63, "volume": 2413.66, "close_time": 1679500799999}, {"open_time": 1679500800000, "open": 22.64, "high": 22.72, "low": 22.47, "close": 22.67, "volume": 1170.78, "close_time": 1679504399999}, {"open_time": 1679504400000, "open": 22.7, "high": 22.73, "low": 22.33, "close": 22.6, "volume": 4605.52, "close_time": 1679507999999}, {"open_time": 1679508000000, "open": 22.58, "high": 22.95, "low": 21.79, "close": 22.35, "volume": 15045.78, "close_time": 1679511599999}, {"open_time": 1679511600000, "open": 22.32, "high": 22.32, "low": 20.85, "close": 21.19, "volume": 10474.72, "close_time": 1679515199999}, {"open_time": 1679515200000, "open": 21.08, "high": 21.7, "low": 20.97, "close": 21.64, "volume": 3999.82, "close_time": 1679518799999}, {"open_time": 1679518800000, "open": 21.61, "high": 21.84, "low": 21.23, "close": 21.26, "volume": 776.5, "close_time": 1679522399999}, {"open_time": 1679522400000, "open": 21.21, "high": 21.47, "low": 21.13, "close": 21.45, "volume": 1672.98, "close_time": 1679525999999}, {"open_time": 1679526000000, "open": 21.44, "high": 21.54, "low": 21.42, "close": 21.43, "volume": 624.64, "close_time": 1679529599999}, {"open_time": 1679529600000, "open": 21.42, "high": 21.58, "low": 21.26, "close": 21.38, "volume": 677.02, "close_time": 1679533199999}, {"open_time": 1679533200000, "open": 21.39, "high": 21.43, "low": 21.2, "close": 21.21, "volume": 1113.27, "close_time": 1679536799999}, {"open_time": 1679536800000, "open": 21.17, "high": 21.45, "low": 21.09, "close": 21.42, "volume": 1841.86, "close_time": 1679540399999}, {"open_time": 1679540400000, "open": 21.41, "high": 21.45, "low": 21.26, "close": 21.26, "volume": 548.01, "close_time": 1679543999999}, {"open_time": 1679544000000, "open": 21.25, "high": 21.42, "low": 21.2, "close": 21.22, "volume": 222.07, "close_time": 1679547599999}, {"open_time": 1679547600000, "open": 21.29, "high": 21.61, "low": 21.26, "close": 21.6, "volume": 1721.77, "close_time": 1679551199999}, {"open_time": 1679551200000, "open": 21.58, "high": 21.65, "low": 21.51, "close": 21.51, "volume": 545.85, "close_time": 1679554799999}, {"open_time": 1679554800000, "open": 21.53, "high": 21.72, "low": 21.5, "close": 21.72, "volume": 145.74, "close_time": 1679558399999}, {"open_time": 1679558400000, "open": 21.73, "high": 21.79, "low": 21.67, "close": 21.69, "volume": 377.29, "close_time": 1679561999999}, {"open_time": 1679562000000, "open": 21.67, "high": 21.7, "low": 21.59, "close": 21.68, "volume": 448.22, "close_time": 1679565599999}, {"open_time": 1679565600000, "open": 21.73, "high": 21.79, "low": 21.68, "close": 21.76, "volume": 1544.8, "close_time": 1679569199999}, {"open_time": 1679569200000, "open": 21.74, "high": 21.76, "low": 21.58, "close": 21.74, "volume": 397.88, "close_time": 1679572799999}, {"open_time": 1679572800000, "open": 21.75, "high": 21.78, "low": 21.63, "close": 21.65, "volume": 1574.12, "close_time": 1679576399999}, {"open_time": 1679576400000, "open": 21.62, "high": 21.67, "low": 21.42, "close": 21.46, "volume": 1736.55, "close_time": 1679579999999}, {"open_time": 1679580000000, "open": 21.47, "high": 22.02, "low": 21.39, "close": 22.0, "volume": 2632.02, "close_time": 1679583599999}, {"open_time": 1679583600000, "open": 21.99, "high": 22.67, "low": 21.99, "close": 22.4, "volume": 12362.95, "close_time": 1679587199999}, {"open_time": 1679587200000, "open": 22.4, "high": 22.5, "low": 22.2, "close": 22.39, "volume": 2830.21, "close_time": 1679590799999}, {"open_time": 1679590800000, "open": 22.39, "high": 22.73, "low": 22.23, "close": 22.29, "volume": 5431.25, "close_time": 1679594399999}, {"open_time": 1679594400000, "open": 22.3, "high": 22.32, "low": 21.72, "close": 21.81, "volume": 1831.05, "close_time": 1679597999999}, {"open_time": 1679598000000, "open": 21.84, "high": 22.14, "low": 21.71, "close": 22.08, "volume": 3111.26, "close_time": 1679601599999}, {"open_time": 1679601600000, "open": 22.07, "high": 22.12, "low": 21.9, "close": 22.1, "volume": 841.17, "close_time": 1679605199999}, {"open_time": 1679605200000, "open": 22.06, "high": 22.12, "low": 21.9, "close": 22.12, "volume": 956.44, "close_time": 1679608799999}, {"open_time": 1679608800000, "open": 22.1, "high": 22.1, "low": 21.98, "close": 22.01, "volume": 615.31, "close_time": 1679612399999}, {"open_time": 1679612400000, "open": 22.03, "high": 22.24, "low": 22.03, "close": 22.19, "volume": 1894.67, "close_time": 1679615999999}, {"open_time": 1679616000000, "open": 22.19, "high": 22.25, "low": 22.08, "close": 22.13, "volume": 1289.56, "close_time": 1679619599999}, {"open_time": 1679619600000, "open": 22.07, "high": 22.23, "low": 22.03, "close": 22.18, "volume": 349.98, "close_time": 1679623199999}, {"open_time": 1679623200000, "open": 22.24, "high": 22.26, "low": 22.07, "close": 22.12, "volume": 271.23, "close_time": 1679626799999}, {"open_time": 1679626800000, "open": 22.11, "high": 22.11, "low": 22.07, "close": 22.1, "volume": 222.89, "close_time": 1679630399999}, {"open_time": 1679630400000, "open": 22.09, "high": 22.09, "low": 21.88, "close": 21.88, "volume": 168.83, "close_time": 1679633999999}, {"open_time": 1679634000000, "open": 21.91, "high": 22.02, "low": 21.91, "close": 21.96, "volume": 401.98, "close_time": 1679637599999}, {"open_time": 1679637600000, "open": 21.95, "high": 21.99, "low": 21.94, "close": 21.94, "volume": 1195.74, "close_time": 1679641199999}, {"open_time": 1679641200000, "open": 21.94, "high": 22.03, "low": 21.94, "close": 21.98, "volume": 407.99, "close_time": 1679644799999}, {"open_time": 1679644800000, "open": 21.98, "high": 21.98, "low": 21.51, "close": 21.6, "volume": 1502.9, "close_time": 1679648399999}, {"open_time": 1679648400000, "open": 21.58, "high": 21.78, "low": 21.58, "close": 21.58, "volume": 524.89, "close_time": 1679651999999}, {"open_time": 1679652000000, "open": 21.6, "high": 21.63, "low": 21.48, "close": 21.63, "volume": 524.51, "close_time": 1679655599999}, {"open_time": 1679655600000, "open": 21.65, "high": 21.73, "low": 21.45, "close": 21.61, "volume": 1856.79, "close_time": 1679659199999}, {"open_time": 1679659200000, "open": 21.56, "high": 21.75, "low": 21.51, "close": 21.63, "volume": 10240.27, "close_time": 1679662799999}, {"open_time": 1679662800000, "open": 21.57, "high": 21.62, "low": 21.4, "close": 21.58, "volume": 3770.19, "close_time": 1679666399999}, {"open_time": 1679666400000, "open": 21.57, "high": 21.73, "low": 21.43, "close": 21.45, "volume": 898.82, "close_time": 1679669999999}, {"open_time": 1679670000000, "open": 21.44, "high": 21.44, "low": 20.98, "close": 21.21, "volume": 1843.78, "close_time": 1679673599999}, {"open_time": 1679673600000, "open": 21.24, "high": 21.31, "low": 20.98, "close": 20.98, "volume": 2461.09, "close_time": 1679677199999}, {"open_time": 1679677200000, "open": 21.0, "high": 21.05, "low": 20.34, "close": 20.41, "volume": 7027.67, "close_time": 1679680799999}, {"open_time": 1679680800000, "open": 20.43, "high": 20.79, "low": 20.27, "close": 20.71, "volume": 3920.74, "close_time": 1679684399999}, {"open_time": 1679684400000, "open": 20.71, "high": 20.77, "low": 20.61, "close": 20.77, "volume": 1286.05, "close_time": 1679687999999}, {"open_time": 1679688000000, "open": 20.74, "high": 20.79, "low": 20.44, "close": 20.51, "volume": 3909.95, "close_time": 1679691599999}, {"open_time": 1679691600000, "open": 20.5, "high": 20.64, "low": 20.34, "close": 20.63, "volume": 2124.95, "close_time": 1679695199999}, {"open_time": 1679695200000, "open": 20.58, "high": 20.64, "low": 20.56, "close": 20.58, "volume": 150.76, "close_time": 1679698799999}, {"open_time": 1679698800000, "open": 20.57, "high": 20.73, "low": 20.57, "close": 20.64, "volume": 244.71, "close_time": 1679702399999}, {"open_time": 1679702400000, "open": 20.66, "high": 20.85, "low": 20.61, "close": 20.85, "volume": 644.45, "close_time": 1679705999999}, {"open_time": 1679706000000, "open": 20.86, "high": 20.91, "low": 20.67, "close": 20.69, "volume": 1043.11, "close_time": 1679709599999}, {"open_time": 1679709600000, "open": 20.77, "high": 20.88, "low": 20.77, "close": 20.79, "volume": 89.43, "close_time": 1679713199999}, {"open_time": 1679713200000, "open": 20.77, "high": 20.77, "low": 20.69, "close": 20.73, "volume": 66.82, "close_time": 1679716799999}, {"open_time": 1679716800000, "open": 20.75, "high": 20.79, "low": 20.71, "close": 20.74, "volume": 244.17, "close_time": 1679720399999}, {"open_time": 1679720400000, "open": 20.74, "high": 20.78, "low": 20.53, "close": 20.6, "volume": 145.9, "close_time": 1679723999999}, {"open_time": 1679724000000, "open": 20.63, "high": 20.68, "low": 20.52, "close": 20.63, "volume": 302.93, "close_time": 1679727599999}, {"open_time": 1679727600000, "open": 20.69, "high": 20.71, "low": 20.65, "close": 20.65, "volume": 36.01, "close_time": 1679731199999}, {"open_time": 1679731200000, "open": 20.62, "high": 20.62, "low": 20.47, "close": 20.55, "volume": 201.94, "close_time": 1679734799999}, {"open_time": 1679734800000, "open": 20.46, "high": 20.59, "low": 20.42, "close": 20.59, "volume": 173.0, "close_time": 1679738399999}, {"open_time": 1679738400000, "open": 20.6, "high": 20.63, "low": 20.49, "close": 20.58, "volume": 110.67, "close_time": 1679741999999}, {"open_time": 1679742000000, "open": 20.65, "high": 20.69, "low": 20.64, "close": 20.64, "volume": 13.33, "close_time": 1679745599999}, {"open_time": 1679745600000, "open": 20.71, "high": 20.77, "low": 20.66, "close": 20.7, "volume": 93.24, "close_time": 1679749199999}, {"open_time": 1679749200000, "open": 20.65, "high": 20.88, "low": 20.57, "close": 20.81, "volume": 343.56, "close_time": 1679752799999}, {"open_time": 1679752800000, "open": 20.84, "high": 20.97, "low": 20.63, "close": 20.66, "volume": 792.23, "close_time": 1679756399999}, {"open_time": 1679756400000, "open": 20.66, "high": 20.94, "low": 20.6, "close": 20.89, "volume": 431.34, "close_time": 1679759999999}, {"open_time": 1679760000000, "open": 20.89, "high": 20.9, "low": 20.69, "close": 20.69, "volume": 498.33, "close_time": 1679763599999}, {"open_time": 1679763600000, "open": 20.7, "high": 20.71, "low": 20.54, "close": 20.7, "volume": 97.03, "close_time": 1679767199999}, {"open_time": 1679767200000, "open": 20.71, "high": 20.71, "low": 20.48, "close": 20.48, "volume": 84.57, "close_time": 1679770799999}, {"open_time": 1679770800000, "open": 20.47, "high": 20.47, "low": 20.09, "close": 20.13, "volume": 2730.03, "close_time": 1679774399999}, {"open_time": 1679774400000, "open": 20.17, "high": 20.4, "low": 20.12, "close": 20.35, "volume": 309.15, "close_time": 1679777999999}, {"open_time": 1679778000000, "open": 20.32, "high": 20.39, "low": 20.21, "close": 20.23, "volume": 257.72, "close_time": 1679781599999}, {"open_time": 1679781600000, "open": 20.33, "high": 20.43, "low": 20.33, "close": 20.34, "volume": 54.28, "close_time": 1679785199999}, {"open_time": 1679785200000, "open": 20.33, "high": 20.44, "low": 20.33, "close": 20.42, "volume": 944.69, "close_time": 1679788799999}, {"open_time": 1679788800000, "open": 20.4, "high": 20.67, "low": 20.29, "close": 20.64, "volume": 508.45, "close_time": 1679792399999}, {"open_time": 1679792400000, "open": 20.67, "high": 20.75, "low": 20.65, "close": 20.68, "volume": 184.1, "close_time": 1679795999999}, {"open_time": 1679796000000, "open": 20.71, "high": 20.72, "low": 20.66, "close": 20.66, "volume": 141.23, "close_time": 1679799599999}, {"open_time": 1679799600000, "open": 20.66, "high": 20.69, "low": 20.65, "close": 20.66, "volume": 49.46, "close_time": 1679803199999}, {"open_time": 1679803200000, "open": 20.68, "high": 20.69, "low": 20.62, "close": 20.69, "volume": 310.75, "close_time": 1679806799999}, {"open_time": 1679806800000, "open": 20.66, "high": 20.83, "low": 20.64, "close": 20.83, "volume": 33.87, "close_time": 1679810399999}, {"open_time": 1679810400000, "open": 20.84, "high": 20.86, "low": 20.71, "close": 20.75, "volume": 289.43, "close_time": 1679813999999}, {"open_time": 1679814000000, "open": 20.75, "high": 20.8, "low": 20.75, "close": 20.77, "volume": 135.51, "close_time": 1679817599999}, {"open_time": 1679817600000, "open": 20.73, "high": 20.95, "low": 20.72, "close": 20.88, "volume": 402.24, "close_time": 1679821199999}, {"open_time": 1679821200000, "open": 20.88, "high": 20.89, "low": 20.76, "close": 20.76, "volume": 266.47, "close_time": 1679824799999}, {"open_time": 1679824800000, "open": 20.77, "high": 20.79, "low": 20.71, "close": 20.79, "volume": 257.25, "close_time": 1679828399999}, {"open_time": 1679828400000, "open": 20.81, "high": 20.85, "low": 20.75, "close": 20.85, "volume": 231.23, "close_time": 1679831999999}, {"open_time": 1679832000000, "open": 20.87, "high": 20.9, "low": 20.84, "close": 20.85, "volume": 112.3, "close_time": 1679835599999}, {"open_time": 1679835600000, "open": 20.9, "high": 21.13, "low": 20.88, "close": 21.11, "volume": 823.95, "close_time": 1679839199999}, {"open_time": 1679839200000, "open": 21.12, "high": 21.12, "low": 20.75, "close": 20.78, "volume": 593.49, "close_time": 1679842799999}, {"open_time": 1679842800000, "open": 20.84, "high": 20.91, "low": 20.76, "close": 20.82, "volume": 416.68, "close_time": 1679846399999}, {"open_time": 1679846400000, "open": 20.81, "high": 20.82, "low": 20.66, "close": 20.67, "volume": 421.06, "close_time": 1679849999999}, {"open_time": 1679850000000, "open": 20.68, "high": 20.85, "low": 20.67, "close": 20.84, "volume": 493.28, "close_time": 1679853599999}, {"open_time": 1679853600000, "open": 20.86, "high": 20.99, "low": 20.86, "close": 20.91, "volume": 394.65, "close_time": 1679857199999}, {"open_time": 1679857200000, "open": 20.9, "high": 20.94, "low": 20.88, "close": 20.94, "volume": 87.23, "close_time": 1679860799999}, {"open_time": 1679860800000, "open": 20.95, "high": 20.99, "low": 20.76, "close": 20.8, "volume": 219.99, "close_time": 1679864399999}, {"open_time": 1679864400000, "open": 20.84, "high": 20.84, "low": 20.78, "close": 20.84, "volume": 88.62, "close_time": 1679867999999}, {"open_time": 1679868000000, "open": 20.86, "high": 21.04, "low": 20.84, "close": 21.0, "volume": 109.88, "close_time": 1679871599999}, {"open_time": 1679871600000, "open": 21.05, "high": 21.08, "low": 20.98, "close": 20.98, "volume": 380.74, "close_time": 1679875199999}, {"open_time": 1679875200000, "open": 20.93, "high": 20.95, "low": 20.87, "close": 20.87, "volume": 59.95, "close_time": 1679878799999}, {"open_time": 1679878800000, "open": 20.85, "high": 20.85, "low": 20.69, "close": 20.73, "volume": 1343.52, "close_time": 1679882399999}, {"open_time": 1679882400000, "open": 20.67, "high": 20.7, "low": 20.58, "close": 20.67, "volume": 164.24, "close_time": 1679885999999}, {"open_time": 1679886000000, "open": 20.68, "high": 20.72, "low": 20.64, "close": 20.72, "volume": 212.95, "close_time": 1679889599999}, {"open_time": 1679889600000, "open": 20.68, "high": 20.75, "low": 20.67, "close": 20.7, "volume": 67.84, "close_time": 1679893199999}, {"open_time": 1679893200000, "open": 20.7, "high": 20.72, "low": 20.45, "close": 20.47, "volume": 696.59, "close_time": 1679896799999}, {"open_time": 1679896800000, "open": 20.49, "high": 20.6, "low": 20.46, "close": 20.57, "volume": 174.9, "close_time": 1679900399999}, {"open_time": 1679900400000, "open": 20.55, "high": 20.55, "low": 20.38, "close": 20.42, "volume": 750.99, "close_time": 1679903999999}, {"open_time": 1679904000000, "open": 20.42, "high": 20.5, "low": 20.35, "close": 20.47, "volume": 567.53, "close_time": 1679907599999}, {"open_time": 1679907600000, "open": 20.47, "high": 20.61, "low": 20.44, "close": 20.6, "volume": 95.54, "close_time": 1679911199999}, {"open_time": 1679911200000, "open": 20.57, "high": 20.6, "low": 20.52, "close": 20.59, "volume": 9.21, "close_time": 1679914799999}, {"open_time": 1679914800000, "open": 20.62, "high": 20.65, "low": 20.56, "close": 20.56, "volume": 5.46, "close_time": 1679918399999}, {"open_time": 1679918400000, "open": 20.59, "high": 20.7, "low": 20.5, "close": 20.52, "volume": 240.49, "close_time": 1679921999999}, {"open_time": 1679922000000, "open": 20.5, "high": 20.57, "low": 20.4, "close": 20.45, "volume": 163.08, "close_time": 1679925599999}, {"open_time": 1679925600000, "open": 20.49, "high": 20.5, "low": 19.9, "close": 19.9, "volume": 3425.3, "close_time": 1679929199999}, {"open_time": 1679929200000, "open": 19.89, "high": 19.89, "low": 19.35, "close": 19.78, "volume": 4373.82, "close_time": 1679932799999}, {"open_time": 1679932800000, "open": 19.75, "high": 19.95, "low": 19.65, "close": 19.65, "volume": 673.5, "close_time": 1679936399999}, {"open_time": 1679936400000, "open": 19.73, "high": 19.76, "low": 19.62, "close": 19.71, "volume": 321.43, "close_time": 1679939999999}, {"open_time": 1679940000000, "open": 19.72, "high": 19.91, "low": 19.69, "close": 19.84, "volume": 345.63, "close_time": 1679943599999}, {"open_time": 1679943600000, "open": 19.9, "high": 19.92, "low": 19.66, "close": 19.66, "volume": 527.78, "close_time": 1679947199999}, {"open_time": 1679947200000, "open": 19.66, "high": 19.74, "low": 19.6, "close": 19.74, "volume": 421.5, "close_time": 1679950799999}, {"open_time": 1679950800000, "open": 19.72, "high": 19.89, "low": 19.72, "close": 19.84, "volume": 298.34, "close_time": 1679954399999}, {"open_time": 1679954400000, "open": 19.83, "high": 19.86, "low": 19.79, "close": 19.82, "volume": 66.85, "close_time": 1679957999999}, {"open_time": 1679958000000, "open": 19.8, "high": 19.93, "low": 19.8, "close": 19.93, "volume": 165.87, "close_time": 1679961599999}, {"open_time": 1679961600000, "open": 19.88, "high": 19.89, "low": 19.7, "close": 19.7, "volume": 330.28, "close_time": 1679965199999}, {"open_time": 1679965200000, "open": 19.73, "high": 19.99, "low": 19.65, "close": 19.8, "volume": 208.81, "close_time": 1679968799999}, {"open_time": 1679968800000, "open": 19.79, "high": 19.82, "low": 19.68, "close": 19.69, "volume": 134.09, "close_time": 1679972399999}, {"open_time": 1679972400000, "open": 19.7, "high": 19.73, "low": 19.67, "close": 19.72, "volume": 204.76, "close_time": 1679975999999}, {"open_time": 1679976000000, "open": 19.75, "high": 19.85, "low": 19.75, "close": 19.85, "volume": 117.65, "close_time": 1679979599999}, {"open_time": 1679979600000, "open": 19.86, "high": 19.91, "low": 19.81, "close": 19.86, "volume": 308.67, "close_time": 1679983199999}, {"open_time": 1679983200000, "open": 19.95, "high": 20.06, "low": 19.94, "close": 20.03, "volume": 114.98, "close_time": 1679986799999}, {"open_time": 1679986800000, "open": 20.03, "high": 20.06, "low": 19.87, "close": 19.87, "volume": 193.23, "close_time": 1679990399999}, {"open_time": 1679990400000, "open": 19.9, "high": 19.99, "low": 19.86, "close": 19.99, "volume": 58.69, "close_time": 1679993999999}, {"open_time": 1679994000000, "open": 19.95, "high": 19.95, "low": 19.69, "close": 19.77, "volume": 397.21, "close_time": 1679997599999}, {"open_time": 1679997600000, "open": 19.75, "high": 19.79, "low": 19.63, "close": 19.69, "volume": 197.06, "close_time": 1680001199999}, {"open_time": 1680001200000, "open": 19.73, "high": 20.17, "low": 19.7, "close": 20.11, "volume": 576.5, "close_time": 1680004799999}, {"open_time": 1680004800000, "open": 20.14, "high": 20.19, "low": 19.94, "close": 20.03, "volume": 329.3, "close_time": 1680008399999}, {"open_time": 1680008400000, "open": 20.03, "high": 20.06, "low": 19.83, "close": 19.97, "volume": 294.77, "close_time": 1680011999999}, {"open_time": 1680012000000, "open": 20.03, "high": 20.39, "low": 20.03, "close": 20.31, "volume": 503.63, "close_time": 1680015599999}, {"open_time": 1680015600000, "open": 20.35, "high": 20.38, "low": 20.21, "close": 20.21, "volume": 249.21, "close_time": 1680019199999}, {"open_time": 1680019200000, "open": 20.22, "high": 20.28, "low": 20.11, "close": 20.14, "volume": 125.05, "close_time": 1680022799999}, {"open_time": 1680022800000, "open": 20.17, "high": 20.22, "low": 20.05, "close": 20.14, "volume": 105.31, "close_time": 1680026399999}, {"open_time": 1680026400000, "open": 20.11, "high": 20.69, "low": 20.09, "close": 20.64, "volume": 3348.13, "close_time": 1680029999999}, {"open_time": 1680030000000, "open": 20.68, "high": 20.86, "low": 20.47, "close": 20.66, "volume": 2424.46, "close_time": 1680033599999}, {"open_time": 1680033600000, "open": 20.74, "high": 20.74, "low": 20.46, "close": 20.49, "volume": 1882.39, "close_time": 1680037199999}, {"open_time": 1680037200000, "open": 20.51, "high": 20.51, "low": 20.24, "close": 20.27, "volume": 465.44, "close_time": 1680040799999}, {"open_time": 1680040800000, "open": 20.29, "high": 20.43, "low": 20.25, "close": 20.4, "volume": 642.21, "close_time": 1680044399999}, {"open_time": 1680044400000, "open": 20.44, "high": 20.55, "low": 20.44, "close": 20.5, "volume": 319.17, "close_time": 1680047999999}, {"open_time": 1680048000000, "open": 20.52, "high": 20.56, "low": 20.51, "close": 20.53, "volume": 618.84, "close_time": 1680051599999}, {"open_time": 1680051600000, "open": 20.57, "high": 20.86, "low": 20.57, "close": 20.75, "volume": 999.11, "close_time": 1680055199999}, {"open_time": 1680055200000, "open": 20.75, "high": 20.78, "low": 20.68, "close": 20.72, "volume": 503.17, "close_time": 1680058799999}, {"open_time": 1680058800000, "open": 20.74, "high": 20.74, "low": 20.62, "close": 20.65, "volume": 209.58, "close_time": 1680062399999}, {"open_time": 1680062400000, "open": 20.66, "high": 20.93, "low": 20.64, "close": 20.91, "volume": 685.87, "close_time": 1680065999999}, {"open_time": 1680066000000, "open": 20.92, "high": 20.98, "low": 20.85, "close": 20.86, "volume": 316.39, "close_time": 1680069599999}, {"open_time": 1680069600000, "open": 20.84, "high": 21.27, "low": 20.82, "close": 21.16, "volume": 2069.56, "close_time": 1680073199999}, {"open_time": 1680073200000, "open": 21.18, "high": 21.26, "low": 21.1, "close": 21.21, "volume": 288.99, "close_time": 1680076799999}, {"open_time": 1680076800000, "open": 21.23, "high": 21.54, "low": 21.23, "close": 21.45, "volume": 1451.06, "close_time": 1680080399999}, {"open_time": 1680080400000, "open": 21.44, "high": 21.51, "low": 21.22, "close": 21.22, "volume": 610.38, "close_time": 1680083999999}, {"open_time": 1680084000000, "open": 21.25, "high": 21.31, "low": 21.13, "close": 21.19, "volume": 1168.14, "close_time": 1680087599999}, {"open_time": 1680087600000, "open": 21.18, "high": 21.2, "low": 21.12, "close": 21.16, "volume": 422.33, "close_time": 1680091199999}, {"open_time": 1680091200000, "open": 21.2, "high": 21.24, "low": 20.99, "close": 21.24, "volume": 1260.21, "close_time": 1680094799999}, {"open_time": 1680094800000, "open": 21.21, "high": 21.27, "low": 21.08, "close": 21.11, "volume": 805.98, "close_time": 1680098399999}, {"open_time": 1680098400000, "open": 21.13, "high": 21.35, "low": 20.99, "close": 21.04, "volume": 1391.97, "close_time": 1680101999999}, {"open_time": 1680102000000, "open": 21.0, "high": 21.27, "low": 20.96, "close": 21.26, "volume": 530.45, "close_time": 1680105599999}, {"open_time": 1680105600000, "open": 21.23, "high": 21.23, "low": 20.96, "close": 20.96, "volume": 182.88, "close_time": 1680109199999}, {"open_time": 1680109200000, "open": 20.97, "high": 21.18, "low": 20.97, "close": 21.12, "volume": 1090.16, "close_time": 1680112799999}, {"open_time": 1680112800000, "open": 21.09, "high": 21.14, "low": 21.07, "close": 21.11, "volume": 1511.39, "close_time": 1680116399999}, {"open_time": 1680116400000, "open": 21.14, "high": 21.2, "low": 21.1, "close": 21.2, "volume": 621.33, "close_time": 1680119999999}, {"open_time": 1680120000000, "open": 21.14, "high": 21.22, "low": 21.14, "close": 21.15, "volume": 127.12, "close_time": 1680123599999}, {"open_time": 1680123600000, "open": 21.24, "high": 21.31, "low": 21.11, "close": 21.11, "volume": 483.14, "close_time": 1680127199999}, {"open_time": 1680127200000, "open": 21.11, "high": 21.12, "low": 20.93, "close": 21.11, "volume": 178.01, "close_time": 1680130799999}, {"open_time": 1680130800000, "open": 21.11, "high": 21.2, "low": 21.09, "close": 21.11, "volume": 581.62, "close_time": 1680134399999}, {"open_time": 1680134400000, "open": 21.12, "high": 21.21, "low": 20.76, "close": 20.86, "volume": 1785.85, "close_time": 1680137999999}, {"open_time": 1680138000000, "open": 20.88, "high": 20.97, "low": 20.73, "close": 20.96, "volume": 1841.13, "close_time": 1680141599999}, {"open_time": 1680141600000, "open": 20.91, "high": 21.66, "low": 20.91, "close": 21.44, "volume": 6636.67, "close_time": 1680145199999}, {"open_time": 1680145200000, "open": 21.42, "high": 21.42, "low": 20.59, "close": 21.05, "volume": 9380.68, "close_time": 1680148799999}, {"open_time": 1680148800000, "open": 21.02, "high": 21.23, "low": 20.99, "close": 21.23, "volume": 773.83, "close_time": 1680152399999}, {"open_time": 1680152400000, "open": 21.16, "high": 21.18, "low": 21.05, "close": 21.07, "volume": 560.29, "close_time": 1680155999999}, {"open_time": 1680156000000, "open": 21.02, "high": 21.14, "low": 20.91, "close": 20.91, "volume": 464.35, "close_time": 1680159599999}, {"open_time": 1680159600000, "open": 20.91, "high": 21.1, "low": 20.86, "close": 21.03, "volume": 890.08, "close_time": 1680163199999}, {"open_time": 1680163200000, "open": 21.03, "high": 21.03, "low": 20.7, "close": 20.7, "volume": 780.79, "close_time": 1680166799999}, {"open_time": 1680166800000, "open": 20.69, "high": 20.71, "low": 20.53, "close": 20.67, "volume": 2683.65, "close_time": 1680170399999}, {"open_time": 1680170400000, "open": 20.66, "high": 20.71, "low": 20.58, "close": 20.68, "volume": 1243.91, "close_time": 1680173999999}, {"open_time": 1680174000000, "open": 20.68, "high": 20.79, "low": 20.64, "close": 20.7, "volume": 2476.86, "close_time": 1680177599999}, {"open_time": 1680177600000, "open": 20.68, "high": 20.68, "low": 20.43, "close": 20.63, "volume": 5795.2, "close_time": 1680181199999}, {"open_time": 1680181200000, "open": 20.64, "high": 20.69, "low": 20.52, "close": 20.57, "volume": 7227.91, "close_time": 1680184799999}, {"open_time": 1680184800000, "open": 20.59, "high": 20.69, "low": 20.47, "close": 20.65, "volume": 4362.32, "close_time": 1680188399999}, {"open_time": 1680188400000, "open": 20.65, "high": 20.67, "low": 20.48, "close": 20.51, "volume": 2609.13, "close_time": 1680191999999}, {"open_time": 1680192000000, "open": 20.48, "high": 20.48, "low": 20.26, "close": 20.41, "volume": 2752.22, "close_time": 1680195599999}, {"open_time": 1680195600000, "open": 20.41, "high": 20.41, "low": 20.17, "close": 20.37, "volume": 2373.2, "close_time": 1680199199999}, {"open_time": 1680199200000, "open": 20.35, "high": 20.41, "low": 20.29, "close": 20.41, "volume": 702.27, "close_time": 1680202799999}, {"open_time": 1680202800000, "open": 20.41, "high": 20.51, "low": 20.41, "close": 20.49, "volume": 671.0, "close_time": 1680206399999}, {"open_time": 1680206400000, "open": 20.46, "high": 20.72, "low": 20.45, "close": 20.67, "volume": 1117.12, "close_time": 1680209999999}, {"open_time": 1680210000000, "open": 20.68, "high": 20.68, "low": 20.54, "close": 20.54, "volume": 173.25, "close_time": 1680213599999}, {"open_time": 1680213600000, "open": 20.54, "high": 20.56, "low": 20.4, "close": 20.44, "volume": 315.81, "close_time": 1680217199999}, {"open_time": 1680217200000, "open": 20.4, "high": 20.56, "low": 20.4, "close": 20.56, "volume": 397.86, "close_time": 1680220799999}, {"open_time": 1680220800000, "open": 20.54, "high": 20.63, "low": 20.45, "close": 20.63, "volume": 287.44, "close_time": 1680224399999}, {"open_time": 1680224400000, "open": 20.59, "high": 20.74, "low": 20.55, "close": 20.55, "volume": 638.67, "close_time": 1680227999999}, {"open_time": 1680228000000, "open": 20.63, "high": 20.63, "low": 20.49, "close": 20.5, "volume": 192.13, "close_time": 1680231599999}, {"open_time": 1680231600000, "open": 20.54, "high": 20.57, "low": 20.48, "close": 20.51, "volume": 258.54, "close_time": 1680235199999}, {"open_time": 1680235200000, "open": 20.5, "high": 20.57, "low": 20.46, "close": 20.57, "volume": 259.96, "close_time": 1680238799999}, {"open_time": 1680238800000, "open": 20.61, "high": 20.61, "low": 20.4, "close": 20.44, "volume": 223.76, "close_time": 1680242399999}, {"open_time": 1680242400000, "open": 20.45, "high": 20.45, "low": 20.34, "close": 20.4, "volume": 198.05, "close_time": 1680245999999}, {"open_time": 1680246000000, "open": 20.34, "high": 20.35, "low": 20.04, "close": 20.29, "volume": 1185.41, "close_time": 1680249599999}, {"open_time": 1680249600000, "open": 20.29, "high": 20.37, "low": 20.23, "close": 20.23, "volume": 389.85, "close_time": 1680253199999}, {"open_time": 1680253200000, "open": 20.3, "high": 20.36, "low": 20.24, "close": 20.28, "volume": 184.24, "close_time": 1680256799999}, {"open_time": 1680256800000, "open": 20.33, "high": 20.41, "low": 20.33, "close": 20.33, "volume": 223.67, "close_time": 1680260399999}, {"open_time": 1680260400000, "open": 20.32, "high": 20.38, "low": 20.29, "close": 20.32, "volume": 462.88, "close_time": 1680263999999}, {"open_time": 1680264000000, "open": 20.32, "high": 20.49, "low": 20.23, "close": 20.43, "volume": 1371.09, "close_time": 1680267599999}, {"open_time": 1680267600000, "open": 20.45, "high": 20.76, "low": 20.45, "close": 20.69, "volume": 848.54, "close_time": 1680271199999}, {"open_time": 1680271200000, "open": 20.71, "high": 20.92, "low": 20.71, "close": 20.88, "volume": 721.71, "close_time": 1680274799999}, {"open_time": 1680274800000, "open": 20.9, "high": 20.99, "low": 20.74, "close": 20.85, "volume": 1336.52, "close_time": 1680278399999}, {"open_time": 1680278400000, "open": 20.85, "high": 20.99, "low": 20.82, "close": 20.98, "volume": 449.68, "close_time": 1680281999999}, {"open_time": 1680282000000, "open": 20.99, "high": 21.0, "low": 20.72, "close": 20.75, "volume": 909.66, "close_time": 1680285599999}, {"open_time": 1680285600000, "open": 20.76, "high": 20.82, "low": 20.7, "close": 20.8, "volume": 207.07, "close_time": 1680289199999}, {"open_time": 1680289200000, "open": 20.84, "high": 20.98, "low": 20.82, "close": 20.98, "volume": 329.43, "close_time": 1680292799999}, {"open_time": 1680292800000, "open": 20.98, "high": 20.98, "low": 20.84, "close": 20.84, "volume": 253.61, "close_time": 1680296399999}, {"open_time": 1680296400000, "open": 20.84, "high": 21.04, "low": 20.84, "close": 20.99, "volume": 459.42, "close_time": 1680299999999}, {"open_time": 1680300000000, "open": 21.0, "high": 21.47, "low": 21.0, "close": 21.43, "volume": 1513.15, "close_time": 1680303599999}, {"open_time": 1680303600000, "open": 21.39, "high": 21.4, "low": 21.13, "close": 21.13, "volume": 2226.26, "close_time": 1680307199999}, {"open_time": 1680307200000, "open": 21.17, "high": 21.29, "low": 21.11, "close": 21.16, "volume": 289.14, "close_time": 1680310799999}, {"open_time": 1680310800000, "open": 21.18, "high": 21.21, "low": 21.02, "close": 21.21, "volume": 486.94, "close_time": 1680314399999}, {"open_time": 1680314400000, "open": 21.21, "high": 21.33, "low": 20.93, "close": 20.97, "volume": 437.55, "close_time": 1680317999999}, {"open_time": 1680318000000, "open": 21.01, "high": 21.07, "low": 20.99, "close": 21.06, "volume": 265.65, "close_time": 1680321599999}, {"open_time": 1680321600000, "open": 21.03, "high": 21.26, "low": 21.03, "close": 21.24, "volume": 817.21, "close_time": 1680325199999}, {"open_time": 1680325200000, "open": 21.16, "high": 21.17, "low": 21.06, "close": 21.12, "volume": 410.4, "close_time": 1680328799999}, {"open_time": 1680328800000, "open": 21.14, "high": 21.14, "low": 20.85, "close": 21.04, "volume": 305.8, "close_time": 1680332399999}, {"open_time": 1680332400000, "open": 20.99, "high": 21.07, "low": 20.91, "close": 21.03, "volume": 56.26, "close_time": 1680335999999}, {"open_time": 1680336000000, "open": 21.01, "high": 21.03, "low": 21.01, "close": 21.03, "volume": 303.05, "close_time": 1680339599999}, {"open_time": 1680339600000, "open": 21.03, "high": 21.03, "low": 21.03, "close": 21.03, "volume": 0.0, "close_time": 1680343199999}, {"open_time": 1680343200000, "open": 21.0, "high": 21.09, "low": 21.0, "close": 21.08, "volume": 7.08, "close_time": 1680346799999}, {"open_time": 1680346800000, "open": 21.07, "high": 21.1, "low": 20.96, "close": 20.96, "volume": 110.48, "close_time": 1680350399999}, {"open_time": 1680350400000, "open": 21.05, "high": 21.05, "low": 21.05, "close": 21.05, "volume": 25.07, "close_time": 1680353999999}, {"open_time": 1680354000000, "open": 21.01, "high": 21.08, "low": 21.01, "close": 21.08, "volume": 182.83, "close_time": 1680357599999}, {"open_time": 1680357600000, "open": 21.02, "high": 21.02, "low": 20.88, "close": 20.91, "volume": 420.56, "close_time": 1680361199999}, {"open_time": 1680361200000, "open": 20.9, "high": 20.98, "low": 20.88, "close": 20.95, "volume": 349.6, "close_time": 1680364799999}, {"open_time": 1680364800000, "open": 21.0, "high": 21.02, "low": 20.76, "close": 20.85, "volume": 717.52, "close_time": 1680368399999}, {"open_time": 1680368400000, "open": 20.85, "high": 20.93, "low": 20.85, "close": 20.87, "volume": 166.87, "close_time": 1680371999999}, {"open_time": 1680372000000, "open": 20.94, "high": 20.95, "low": 20.9, "close": 20.92, "volume": 84.87, "close_time": 1680375599999}, {"open_time": 1680375600000, "open": 20.97, "high": 20.97, "low": 20.91, "close": 20.92, "volume": 96.85, "close_time": 1680379199999}, {"open_time": 1680379200000, "open": 20.98, "high": 21.13, "low": 20.98, "close": 21.13, "volume": 361.6, "close_time": 1680382799999}, {"open_time": 1680382800000, "open": 21.05, "high": 21.09, "low": 21.04, "close": 21.04, "volume": 89.58, "close_time": 1680386399999}, {"open_time": 1680386400000, "open": 21.08, "high": 21.19, "low": 21.08, "close": 21.19, "volume": 44.47, "close_time": 1680389999999}, {"open_time": 1680390000000, "open": 21.19, "high": 21.21, "low": 21.06, "close": 21.09, "volume": 141.46, "close_time": 1680393599999}, {"open_time": 1680393600000, "open": 21.08, "high": 21.14, "low": 20.92, "close": 20.93, "volume": 223.13, "close_time": 1680397199999}, {"open_time": 1680397200000, "open": 20.94, "high": 20.99, "low": 20.9, "close": 20.97, "volume": 63.42, "close_time": 1680400799999}, {"open_time": 1680400800000, "open": 20.91, "high": 20.97, "low": 20.91, "close": 20.97, "volume": 53.31, "close_time": 1680404399999}, {"open_time": 1680404400000, "open": 20.94, "high": 21.05, "low": 20.94, "close": 21.03, "volume": 101.09, "close_time": 1680407999999}, {"open_time": 1680408000000, "open": 21.04, "high": 21.04, "low": 20.94, "close": 20.95, "volume": 571.26, "close_time": 1680411599999}, {"open_time": 1680411600000, "open": 20.96, "high": 21.02, "low": 20.96, "close": 21.0, "volume": 150.24, "close_time": 1680415199999}, {"open_time": 1680415200000, "open": 21.03, "high": 21.09, "low": 21.03, "close": 21.08, "volume": 227.51, "close_time": 1680418799999}, {"open_time": 1680418800000, "open": 21.09, "high": 21.29, "low": 21.09, "close": 21.2, "volume": 303.47, "close_time": 1680422399999}, {"open_time": 1680422400000, "open": 21.18, "high": 21.2, "low": 21.02, "close": 21.05, "volume": 96.65, "close_time": 1680425999999}, {"open_time": 1680426000000, "open": 21.06, "high": 21.17, "low": 21.05, "close": 21.14, "volume": 189.61, "close_time": 1680429599999}, {"open_time": 1680429600000, "open": 21.11, "high": 21.11, "low": 21.06, "close": 21.06, "volume": 63.86, "close_time": 1680433199999}, {"open_time": 1680433200000, "open": 21.04, "high": 21.04, "low": 20.99, "close": 21.0, "volume": 127.44, "close_time": 1680436799999}, {"open_time": 1680436800000, "open": 20.98, "high": 21.01, "low": 20.91, "close": 20.93, "volume": 490.26, "close_time": 1680440399999}, {"open_time": 1680440400000, "open": 20.92, "high": 20.92, "low": 20.73, "close": 20.87, "volume": 2040.42, "close_time": 1680443999999}, {"open_time": 1680444000000, "open": 20.8, "high": 20.86, "low": 20.75, "close": 20.8, "volume": 899.66, "close_time": 1680447599999}, {"open_time": 1680447600000, "open": 20.74, "high": 20.74, "low": 20.46, "close": 20.62, "volume": 3129.59, "close_time": 1680451199999}, {"open_time": 1680451200000, "open": 20.54, "high": 20.58, "low": 20.43, "close": 20.57, "volume": 1025.99, "close_time": 1680454799999}, {"open_time": 1680454800000, "open": 20.56, "high": 20.66, "low": 20.56, "close": 20.6, "volume": 370.78, "close_time": 1680458399999}, {"open_time": 1680458400000, "open": 20.61, "high": 20.62, "low": 20.55, "close": 20.55, "volume": 155.5, "close_time": 1680461999999}, {"open_time": 1680462000000, "open": 20.52, "high": 20.54, "low": 20.25, "close": 20.34, "volume": 909.61, "close_time": 1680465599999}, {"open_time": 1680465600000, "open": 20.38, "high": 20.44, "low": 20.37, "close": 20.44, "volume": 178.16, "close_time": 1680469199999}, {"open_time": 1680469200000, "open": 20.45, "high": 20.51, "low": 20.39, "close": 20.42, "volume": 131.44, "close_time": 1680472799999}, {"open_time": 1680472800000, "open": 20.4, "high": 20.54, "low": 20.29, "close": 20.53, "volume": 151.56, "close_time": 1680476399999}, {"open_time": 1680476400000, "open": 20.55, "high": 20.56, "low": 20.52, "close": 20.53, "volume": 39.8, "close_time": 1680479999999}, {"open_time": 1680480000000, "open": 20.46, "high": 20.54, "low": 20.39, "close": 20.51, "volume": 441.77, "close_time": 1680483599999}, {"open_time": 1680483600000, "open": 20.53, "high": 20.53, "low": 20.0, "close": 20.11, "volume": 2046.18, "close_time": 1680487199999}, {"open_time": 1680487200000, "open": 20.12, "high": 20.14, "low": 20.06, "close": 20.08, "volume": 255.68, "close_time": 1680490799999}, {"open_time": 1680490800000, "open": 20.08, "high": 20.08, "low": 19.99, "close": 20.04, "volume": 740.21, "close_time": 1680494399999}, {"open_time": 1680494400000, "open": 20.04, "high": 20.05, "low": 20.03, "close": 20.05, "volume": 89.85, "close_time": 1680497999999}, {"open_time": 1680498000000, "open": 20.04, "high": 20.11, "low": 20.03, "close": 20.11, "volume": 387.37, "close_time": 1680501599999}, {"open_time": 1680501600000, "open": 20.1, "high": 20.14, "low": 20.1, "close": 20.12, "volume": 517.88, "close_time": 1680505199999}, {"open_time": 1680505200000, "open": 20.16, "high": 20.27, "low": 20.16, "close": 20.27, "volume": 506.67, "close_time": 1680508799999}, {"open_time": 1680508800000, "open": 20.25, "high": 20.56, "low": 20.25, "close": 20.47, "volume": 1025.76, "close_time": 1680512399999}, {"open_time": 1680512400000, "open": 20.49, "high": 20.51, "low": 20.35, "close": 20.38, "volume": 582.38, "close_time": 1680515999999}, {"open_time": 1680516000000, "open": 20.39, "high": 20.45, "low": 20.35, "close": 20.43, "volume": 579.28, "close_time": 1680519599999}, {"open_time": 1680519600000, "open": 20.39, "high": 20.44, "low": 20.36, "close": 20.4, "volume": 190.12, "close_time": 1680523199999}, {"open_time": 1680523200000, "open": 20.39, "high": 20.4, "low": 20.29, "close": 20.29, "volume": 139.37, "close_time": 1680526799999}, {"open_time": 1680526800000, "open": 20.39, "high": 20.61, "low": 20.35, "close": 20.49, "volume": 686.46, "close_time": 1680530399999}, {"open_time": 1680530400000, "open": 20.5, "high": 20.53, "low": 20.12, "close": 20.21, "volume": 775.77, "close_time": 1680533999999}, {"open_time": 1680534000000, "open": 20.11, "high": 20.37, "low": 20.07, "close": 20.32, "volume": 349.81, "close_time": 1680537599999}, {"open_time": 1680537600000, "open": 20.29, "high": 20.31, "low": 20.23, "close": 20.23, "volume": 234.52, "close_time": 1680541199999}, {"open_time": 1680541200000, "open": 20.21, "high": 20.39, "low": 20.18, "close": 20.28, "volume": 752.26, "close_time": 1680544799999}, {"open_time": 1680544800000, "open": 20.34, "high": 20.73, "low": 20.19, "close": 20.64, "volume": 2805.91, "close_time": 1680548399999}, {"open_time": 1680548400000, "open": 20.68, "high": 20.94, "low": 20.62, "close": 20.9, "volume": 2494.83, "close_time": 1680551999999}, {"open_time": 1680552000000, "open": 20.95, "high": 20.98, "low": 20.3, "close": 20.35, "volume": 2873.53, "close_time": 1680555599999}, {"open_time": 1680555600000, "open": 20.34, "high": 20.4, "low": 20.07, "close": 20.4, "volume": 1808.27, "close_time": 1680559199999}, {"open_time": 1680559200000, "open": 20.36, "high": 20.64, "low": 20.36, "close": 20.46, "volume": 594.83, "close_time": 1680562799999}, {"open_time": 1680562800000, "open": 20.47, "high": 20.59, "low": 20.41, "close": 20.45, "volume": 202.1, "close_time": 1680566399999}, {"open_time": 1680566400000, "open": 20.45, "high": 20.55, "low": 20.32, "close": 20.36, "volume": 166.93, "close_time": 1680569999999}, {"open_time": 1680570000000, "open": 20.41, "high": 20.49, "low": 20.33, "close": 20.43, "volume": 229.59, "close_time": 1680573599999}, {"open_time": 1680573600000, "open": 20.44, "high": 20.52, "low": 20.41, "close": 20.48, "volume": 282.01, "close_time": 1680577199999}, {"open_time": 1680577200000, "open": 20.49, "high": 20.52, "low": 20.43, "close": 20.43, "volume": 120.64, "close_time": 1680580799999}, {"open_time": 1680580800000, "open": 20.44, "high": 20.44, "low": 20.34, "close": 20.36, "volume": 122.75, "close_time": 1680584399999}, {"open_time": 1680584400000, "open": 20.42, "high": 20.43, "low": 20.38, "close": 20.38, "volume": 100.91, "close_time": 1680587999999}, {"open_time": 1680588000000, "open": 20.41, "high": 20.62, "low": 20.41, "close": 20.6, "volume": 174.04, "close_time": 1680591599999}, {"open_time": 1680591600000, "open": 20.63, "high": 20.64, "low": 20.5, "close": 20.52, "volume": 141.39, "close_time": 1680595199999}, {"open_time": 1680595200000, "open": 20.5, "high": 20.66, "low": 20.47, "close": 20.59, "volume": 85.74, "close_time": 1680598799999}, {"open_time": 1680598800000, "open": 20.61, "high": 20.64, "low": 20.57, "close": 20.64, "volume": 249.02, "close_time": 1680602399999}, {"open_time": 1680602400000, "open": 20.65, "high": 20.74, "low": 20.64, "close": 20.68, "volume": 491.64, "close_time": 1680605999999}, {"open_time": 1680606000000, "open": 20.75, "high": 20.98, "low": 20.75, "close": 20.95, "volume": 1147.91, "close_time": 1680609599999}, {"open_time": 1680609600000, "open": 20.98, "high": 21.25, "low": 20.98, "close": 20.98, "volume": 1208.21, "close_time": 1680613199999}, {"open_time": 1680613200000, "open": 21.03, "high": 21.13, "low": 20.8, "close": 20.81, "volume": 708.96, "close_time": 1680616799999}, {"open_time": 1680616800000, "open": 20.85, "high": 21.05, "low": 20.85, "close": 20.93, "volume": 507.04, "close_time": 1680620399999}, {"open_time": 1680620400000, "open": 20.96, "high": 20.99, "low": 20.7, "close": 20.89, "volume": 635.69, "close_time": 1680623999999}, {"open_time": 1680624000000, "open": 20.87, "high": 20.87, "low": 20.76, "close": 20.83, "volume": 596.59, "close_time": 1680627599999}, {"open_time": 1680627600000, "open": 20.87, "high": 20.99, "low": 20.87, "close": 20.94, "volume": 534.1, "close_time": 1680631199999}, {"open_time": 1680631200000, "open": 20.99, "high": 20.99, "low": 20.82, "close": 20.82, "volume": 1161.24, "close_time": 1680634799999}, {"open_time": 1680634800000, "open": 20.88, "high": 20.93, "low": 20.86, "close": 20.93, "volume": 166.82, "close_time": 1680638399999}, {"open_time": 1680638400000, "open": 20.94, "high": 21.07, "low": 20.94, "close": 21.01, "volume": 575.03, "close_time": 1680641999999}, {"open_time": 1680642000000, "open": 21.01, "high": 21.04, "low": 20.93, "close": 20.95, "volume": 97.07, "close_time": 1680645599999}, {"open_time": 1680645600000, "open": 21.0, "high": 21.05, "low": 20.93, "close": 20.96, "volume": 158.71, "close_time": 1680649199999}, {"open_time": 1680649200000, "open": 20.95, "high": 20.97, "low": 20.83, "close": 20.93, "volume": 182.98, "close_time": 1680652799999}, {"open_time": 1680652800000, "open": 20.92, "high": 21.33, "low": 20.89, "close": 21.26, "volume": 962.39, "close_time": 1680656399999}, {"open_time": 1680656400000, "open": 21.28, "high": 21.31, "low": 21.14, "close": 21.21, "volume": 907.73, "close_time": 1680659999999}, {"open_time": 1680660000000, "open": 21.22, "high": 21.29, "low": 21.11, "close": 21.12, "volume": 380.46, "close_time": 1680663599999}, {"open_time": 1680663600000, "open": 21.13, "high": 21.13, "low": 21.04, "close": 21.13, "volume": 48.93, "close_time": 1680667199999}, {"open_time": 1680667200000, "open": 21.15, "high": 21.16, "low": 21.11, "close": 21.16, "volume": 68.79, "close_time": 1680670799999}, {"open_time": 1680670800000, "open": 21.17, "high": 21.23, "low": 21.16, "close": 21.22, "volume": 79.19, "close_time": 1680674399999}, {"open_time": 1680674400000, "open": 21.24, "high": 21.29, "low": 21.22, "close": 21.22, "volume": 102.35, "close_time": 1680677999999}, {"open_time": 1680678000000, "open": 21.24, "high": 21.24, "low": 21.15, "close": 21.15, "volume": 18.89, "close_time": 1680681599999}, {"open_time": 1680681600000, "open": 21.19, "high": 21.26, "low": 21.09, "close": 21.22, "volume": 118.15, "close_time": 1680685199999}, {"open_time": 1680685200000, "open": 21.26, "high": 21.27, "low": 21.18, "close": 21.19, "volume": 53.4, "close_time": 1680688799999}, {"open_time": 1680688800000, "open": 21.16, "high": 21.17, "low": 21.16, "close": 21.17, "volume": 41.52, "close_time": 1680692399999}, {"open_time": 1680692400000, "open": 21.19, "high": 21.2, "low": 21.15, "close": 21.17, "volume": 839.89, "close_time": 1680695999999}, {"open_time": 1680696000000, "open": 21.19, "high": 21.2, "low": 20.89, "close": 21.1, "volume": 1251.5, "close_time": 1680699599999}, {"open_time": 1680699600000, "open": 21.07, "high": 21.1, "low": 20.89, "close": 20.95, "volume": 415.63, "close_time": 1680703199999}, {"open_time": 1680703200000, "open": 21.0, "high": 21.03, "low": 20.7, "close": 20.82, "volume": 1879.41, "close_time": 1680706799999}, {"open_time": 1680706800000, "open": 20.78, "high": 20.87, "low": 20.59, "close": 20.86, "volume": 2104.9, "close_time": 1680710399999}, {"open_time": 1680710400000, "open": 20.81, "high": 20.81, "low": 20.66, "close": 20.67, "volume": 252.64, "close_time": 1680713999999}, {"open_time": 1680714000000, "open": 20.66, "high": 20.78, "low": 20.65, "close": 20.74, "volume": 401.14, "close_time": 1680717599999}, {"open_time": 1680717600000, "open": 20.76, "high": 20.78, "low": 20.71, "close": 20.78, "volume": 273.57, "close_time": 1680721199999}, {"open_time": 1680721200000, "open": 20.75, "high": 20.96, "low": 20.74, "close": 20.89, "volume": 531.16, "close_time": 1680724799999}, {"open_time": 1680724800000, "open": 20.92, "high": 20.93, "low": 20.82, "close": 20.82, "volume": 111.39, "close_time": 1680728399999}, {"open_time": 1680728400000, "open": 20.84, "high": 20.89, "low": 20.84, "close": 20.86, "volume": 25.31, "close_time": 1680731999999}, {"open_time": 1680732000000, "open": 20.87, "high": 20.93, "low": 20.84, "close": 20.92, "volume": 229.37, "close_time": 1680735599999}, {"open_time": 1680735600000, "open": 20.9, "high": 21.03, "low": 20.89, "close": 20.96, "volume": 196.78, "close_time": 1680739199999}, {"open_time": 1680739200000, "open": 20.97, "high": 20.97, "low": 20.68, "close": 20.74, "volume": 912.1, "close_time": 1680742799999}, {"open_time": 1680742800000, "open": 20.75, "high": 20.8, "low": 20.54, "close": 20.78, "volume": 759.24, "close_time": 1680746399999}, {"open_time": 1680746400000, "open": 20.77, "high": 20.82, "low": 20.71, "close": 20.75, "volume": 448.63, "close_time": 1680749999999}, {"open_time": 1680750000000, "open": 20.74, "high": 20.81, "low": 20.73, "close": 20.81, "volume": 64.44, "close_time": 1680753599999}, {"open_time": 1680753600000, "open": 20.8, "high": 20.82, "low": 20.78, "close": 20.78, "volume": 81.14, "close_time": 1680757199999}, {"open_time": 1680757200000, "open": 20.72, "high": 20.78, "low": 20.7, "close": 20.72, "volume": 113.58, "close_time": 1680760799999}, {"open_time": 1680760800000, "open": 20.73, "high": 20.79, "low": 20.72, "close": 20.79, "volume": 36.54, "close_time": 1680764399999}, {"open_time": 1680764400000, "open": 20.79, "high": 20.81, "low": 20.63, "close": 20.63, "volume": 330.57, "close_time": 1680767999999}, {"open_time": 1680768000000, "open": 20.63, "high": 20.71, "low": 20.59, "close": 20.69, "volume": 227.58, "close_time": 1680771599999}, {"open_time": 1680771600000, "open": 20.68, "high": 20.7, "low": 20.64, "close": 20.64, "volume": 64.27, "close_time": 1680775199999}, {"open_time": 1680775200000, "open": 20.61, "high": 20.61, "low": 20.46, "close": 20.53, "volume": 852.87, "close_time": 1680778799999}, {"open_time": 1680778800000, "open": 20.59, "high": 20.69, "low": 20.59, "close": 20.67, "volume": 130.93, "close_time": 1680782399999}, {"open_time": 1680782400000, "open": 20.69, "high": 20.76, "low": 20.63, "close": 20.64, "volume": 126.15, "close_time": 1680785999999}, {"open_time": 1680786000000, "open": 20.64, "high": 20.72, "low": 20.48, "close": 20.6, "volume": 103.84, "close_time": 1680789599999}, {"open_time": 1680789600000, "open": 20.63, "high": 20.69, "low": 20.6, "close": 20.61, "volume": 180.25, "close_time": 1680793199999}, {"open_time": 1680793200000, "open": 20.67, "high": 20.81, "low": 20.67, "close": 20.81, "volume": 20.0, "close_time": 1680796799999}, {"open_time": 1680796800000, "open": 20.77, "high": 20.85, "low": 20.76, "close": 20.81, "volume": 84.83, "close_time": 1680800399999}, {"open_time": 1680800400000, "open": 20.77, "high": 20.78, "low": 20.72, "close": 20.72, "volume": 38.2, "close_time": 1680803999999}, {"open_time": 1680804000000, "open": 20.75, "high": 20.77, "low": 20.63, "close": 20.63, "volume": 70.29, "close_time": 1680807599999}, {"open_time": 1680807600000, "open": 20.64, "high": 20.77, "low": 20.62, "close": 20.76, "volume": 186.28, "close_time": 1680811199999}, {"open_time": 1680811200000, "open": 20.72, "high": 20.78, "low": 20.57, "close": 20.57, "volume": 447.3, "close_time": 1680814799999}, {"open_time": 1680814800000, "open": 20.58, "high": 20.62, "low": 20.55, "close": 20.61, "volume": 88.24, "close_time": 1680818399999}, {"open_time": 1680818400000, "open": 20.61, "high": 20.61, "low": 20.55, "close": 20.55, "volume": 27.9, "close_time": 1680821999999}, {"open_time": 1680822000000, "open": 20.61, "high": 20.63, "low": 20.57, "close": 20.59, "volume": 129.52, "close_time": 1680825599999}, {"open_time": 1680825600000, "open": 20.59, "high": 20.72, "low": 20.52, "close": 20.72, "volume": 267.1, "close_time": 1680829199999}, {"open_time": 1680829200000, "open": 20.74, "high": 20.76, "low": 20.66, "close": 20.66, "volume": 73.33, "close_time": 1680832799999}, {"open_time": 1680832800000, "open": 20.64, "high": 20.65, "low": 20.42, "close": 20.52, "volume": 390.11, "close_time": 1680836399999}, {"open_time": 1680836400000, "open": 20.53, "high": 20.57, "low": 20.52, "close": 20.56, "volume": 15.92, "close_time": 1680839999999}, {"open_time": 1680840000000, "open": 20.56, "high": 20.57, "low": 20.5, "close": 20.5, "volume": 96.17, "close_time": 1680843599999}, {"open_time": 1680843600000, "open": 20.49, "high": 20.49, "low": 20.34, "close": 20.44, "volume": 1356.87, "close_time": 1680847199999}, {"open_time": 1680847200000, "open": 20.43, "high": 20.44, "low": 20.35, "close": 20.39, "volume": 375.77, "close_time": 1680850799999}, {"open_time": 1680850800000, "open": 20.38, "high": 20.4, "low": 20.24, "close": 20.28, "volume": 699.0, "close_time": 1680854399999}, {"open_time": 1680854400000, "open": 20.28, "high": 20.31, "low": 20.24, "close": 20.25, "volume": 161.77, "close_time": 1680857999999}, {"open_time": 1680858000000, "open": 20.28, "high": 20.33, "low": 20.28, "close": 20.33, "volume": 16.98, "close_time": 1680861599999}, {"open_time": 1680861600000, "open": 20.38, "high": 20.44, "low": 20.38, "close": 20.41, "volume": 37.26, "close_time": 1680865199999}, {"open_time": 1680865200000, "open": 20.38, "high": 20.38, "low": 20.28, "close": 20.29, "volume": 29.35, "close_time": 1680868799999}, {"open_time": 1680868800000, "open": 20.33, "high": 20.46, "low": 20.3, "close": 20.45, "volume": 313.02, "close_time": 1680872399999}, {"open_time": 1680872400000, "open": 20.47, "high": 20.47, "low": 20.47, "close": 20.47, "volume": 3.32, "close_time": 1680875999999}, {"open_time": 1680876000000, "open": 20.45, "high": 20.61, "low": 20.45, "close": 20.5, "volume": 160.56, "close_time": 1680879599999}, {"open_time": 1680879600000, "open": 20.51, "high": 20.53, "low": 20.49, "close": 20.51, "volume": 48.98, "close_time": 1680883199999}, {"open_time": 1680883200000, "open": 20.51, "high": 20.51, "low": 20.49, "close": 20.49, "volume": 81.74, "close_time": 1680886799999}, {"open_time": 1680886800000, "open": 20.5, "high": 20.53, "low": 20.48, "close": 20.53, "volume": 8.02, "close_time": 1680890399999}, {"open_time": 1680890400000, "open": 20.51, "high": 20.51, "low": 20.47, "close": 20.47, "volume": 36.67, "close_time": 1680893999999}, {"open_time": 1680894000000, "open": 20.44, "high": 20.49, "low": 20.43, "close": 20.47, "volume": 120.05, "close_time": 1680897599999}, {"open_time": 1680897600000, "open": 20.45, "high": 20.46, "low": 20.37, "close": 20.37, "volume": 187.3, "close_time": 1680901199999}, {"open_time": 1680901200000, "open": 20.41, "high": 20.45, "low": 20.37, "close": 20.37, "volume": 303.66, "close_time": 1680904799999}, {"open_time": 1680904800000, "open": 20.39, "high": 20.53, "low": 20.39, "close": 20.47, "volume": 75.66, "close_time": 1680908399999}, {"open_time": 1680908400000, "open": 20.47, "high": 20.5, "low": 20.44, "close": 20.45, "volume": 591.44, "close_time": 1680911999999}, {"open_time": 1680912000000, "open": 20.44, "high": 20.45, "low": 20.29, "close": 20.32, "volume": 464.72, "close_time": 1680915599999}, {"open_time": 1680915600000, "open": 20.33, "high": 20.33, "low": 20.28, "close": 20.31, "volume": 131.06, "close_time": 1680919199999}, {"open_time": 1680919200000, "open": 20.36, "high": 20.37, "low": 20.34, "close": 20.34, "volume": 39.95, "close_time": 1680922799999}, {"open_time": 1680922800000, "open": 20.4, "high": 20.48, "low": 20.4, "close": 20.47, "volume": 136.07, "close_time": 1680926399999}, {"open_time": 1680926400000, "open": 20.5, "high": 20.51, "low": 20.44, "close": 20.44, "volume": 8.84, "close_time": 1680929999999}, {"open_time": 1680930000000, "open": 20.51, "high": 20.69, "low": 20.51, "close": 20.69, "volume": 189.38, "close_time": 1680933599999}, {"open_time": 1680933600000, "open": 20.7, "high": 20.72, "low": 20.66, "close": 20.68, "volume": 98.98, "close_time": 1680937199999}, {"open_time": 1680937200000, "open": 20.68, "high": 20.68, "low": 20.68, "close": 20.68, "volume": 0.0, "close_time": 1680940799999}, {"open_time": 1680940800000, "open": 20.64, "high": 20.64, "low": 20.56, "close": 20.56, "volume": 47.87, "close_time": 1680944399999}, {"open_time": 1680944400000, "open": 20.56, "high": 20.58, "low": 20.55, "close": 20.58, "volume": 252.92, "close_time": 1680947999999}, {"open_time": 1680948000000, "open": 20.54, "high": 20.54, "low": 20.54, "close": 20.54, "volume": 3.52, "close_time": 1680951599999}, {"open_time": 1680951600000, "open": 20.55, "high": 20.57, "low": 20.55, "close": 20.57, "volume": 17.77, "close_time": 1680955199999}, {"open_time": 1680955200000, "open": 20.57, "high": 20.58, "low": 20.53, "close": 20.54, "volume": 39.07, "close_time": 1680958799999}, {"open_time": 1680958800000, "open": 20.51, "high": 20.54, "low": 20.35, "close": 20.49, "volume": 77.36, "close_time": 1680962399999}, {"open_time": 1680962400000, "open": 20.48, "high": 20.51, "low": 20.48, "close": 20.51, "volume": 28.65, "close_time": 1680965999999}, {"open_time": 1680966000000, "open": 20.45, "high": 20.46, "low": 20.44, "close": 20.44, "volume": 80.7, "close_time": 1680969599999}, {"open_time": 1680969600000, "open": 20.45, "high": 20.45, "low": 20.4, "close": 20.42, "volume": 14.82, "close_time": 1680973199999}, {"open_time": 1680973200000, "open": 20.43, "high": 20.43, "low": 20.22, "close": 20.28, "volume": 390.99, "close_time": 1680976799999}, {"open_time": 1680976800000, "open": 20.28, "high": 20.28, "low": 20.08, "close": 20.15, "volume": 402.18, "close_time": 1680980399999}, {"open_time": 1680980400000, "open": 20.14, "high": 20.22, "low": 20.13, "close": 20.21, "volume": 162.4, "close_time": 1680983999999}, {"open_time": 1680984000000, "open": 20.19, "high": 20.25, "low": 20.19, "close": 20.19, "volume": 290.07, "close_time": 1680987599999}, {"open_time": 1680987600000, "open": 20.19, "high": 20.19, "low": 20.16, "close": 20.16, "volume": 25.64, "close_time": 1680991199999}, {"open_time": 1680991200000, "open": 20.14, "high": 20.14, "low": 19.87, "close": 19.93, "volume": 1017.2, "close_time": 1680994799999}, {"open_time": 1680994800000, "open": 19.97, "high": 20.04, "low": 19.97, "close": 20.04, "volume": 775.26, "close_time": 1680998399999}, {"open_time": 1680998400000, "open": 20.06, "high": 20.14, "low": 20.06, "close": 20.14, "volume": 79.43, "close_time": 1681001999999}, {"open_time": 1681002000000, "open": 20.14, "high": 20.19, "low": 20.14, "close": 20.19, "volume": 40.59, "close_time": 1681005599999}, {"open_time": 1681005600000, "open": 20.2, "high": 20.23, "low": 20.18, "close": 20.18, "volume": 93.3, "close_time": 1681009199999}, {"open_time": 1681009200000, "open": 20.15, "high": 20.17, "low": 20.1, "close": 20.13, "volume": 315.21, "close_time": 1681012799999}, {"open_time": 1681012800000, "open": 20.1, "high": 20.13, "low": 20.1, "close": 20.13, "volume": 44.97, "close_time": 1681016399999}, {"open_time": 1681016400000, "open": 20.12, "high": 20.23, "low": 20.11, "close": 20.11, "volume": 81.39, "close_time": 1681019999999}, {"open_time": 1681020000000, "open": 20.06, "high": 20.06, "low": 19.89, "close": 19.98, "volume": 259.68, "close_time": 1681023599999}, {"open_time": 1681023600000, "open": 19.95, "high": 20.01, "low": 19.95, "close": 20.01, "volume": 4.97, "close_time": 1681027199999}, {"open_time": 1681027200000, "open": 20.0, "high": 20.05, "low": 20.0, "close": 20.05, "volume": 22.41, "close_time": 1681030799999}, {"open_time": 1681030800000, "open": 20.06, "high": 20.09, "low": 20.06, "close": 20.09, "volume": 19.82, "close_time": 1681034399999}, {"open_time": 1681034400000, "open": 20.09, "high": 20.09, "low": 20.09, "close": 20.09, "volume": 0.05, "close_time": 1681037999999}, {"open_time": 1681038000000, "open": 20.12, "high": 20.18, "low": 20.12, "close": 20.18, "volume": 7.38, "close_time": 1681041599999}, {"open_time": 1681041600000, "open": 20.2, "high": 20.29, "low": 20.2, "close": 20.2, "volume": 22.39, "close_time": 1681045199999}, {"open_time": 1681045200000, "open": 20.16, "high": 20.2, "low": 20.13, "close": 20.19, "volume": 85.71, "close_time": 1681048799999}, {"open_time": 1681048800000, "open": 20.17, "high": 20.18, "low": 20.03, "close": 20.11, "volume": 86.15, "close_time": 1681052399999}, {"open_time": 1681052400000, "open": 20.08, "high": 20.14, "low": 20.06, "close": 20.13, "volume": 59.44, "close_time": 1681055999999}, {"open_time": 1681056000000, "open": 20.12, "high": 20.12, "low": 20.12, "close": 20.12, "volume": 19.74, "close_time": 1681059599999}, {"open_time": 1681059600000, "open": 20.1, "high": 20.1, "low": 20.09, "close": 20.09, "volume": 12.71, "close_time": 1681063199999}, {"open_time": 1681063200000, "open": 20.1, "high": 20.24, "low": 20.09, "close": 20.21, "volume": 127.1, "close_time": 1681066799999}, {"open_time": 1681066800000, "open": 20.25, "high": 20.39, "low": 20.22, "close": 20.27, "volume": 438.84, "close_time": 1681070399999}, {"open_time": 1681070400000, "open": 20.27, "high": 20.27, "low": 20.22, "close": 20.23, "volume": 42.07, "close_time": 1681073999999}, {"open_time": 1681074000000, "open": 20.27, "high": 20.39, "low": 20.26, "close": 20.39, "volume": 110.83, "close_time": 1681077599999}, {"open_time": 1681077600000, "open": 20.4, "high": 20.42, "low": 20.36, "close": 20.37, "volume": 50.34, "close_time": 1681081199999}, {"open_time": 1681081200000, "open": 20.37, "high": 20.37, "low": 20.28, "close": 20.28, "volume": 258.82, "close_time": 1681084799999}, {"open_time": 1681084800000, "open": 20.3, "high": 20.31, "low": 20.3, "close": 20.3, "volume": 245.68, "close_time": 1681088399999}, {"open_time": 1681088400000, "open": 20.3, "high": 20.3, "low": 20.14, "close": 20.17, "volume": 136.07, "close_time": 1681091999999}, {"open_time": 1681092000000, "open": 20.19, "high": 20.27, "low": 20.19, "close": 20.26, "volume": 57.22, "close_time": 1681095599999}, {"open_time": 1681095600000, "open": 20.27, "high": 20.28, "low": 20.23, "close": 20.23, "volume": 526.93, "close_time": 1681099199999}, {"open_time": 1681099200000, "open": 20.25, "high": 20.27, "low": 20.19, "close": 20.19, "volume": 84.85, "close_time": 1681102799999}, {"open_time": 1681102800000, "open": 20.23, "high": 20.32, "low": 20.19, "close": 20.32, "volume": 240.36, "close_time": 1681106399999}, {"open_time": 1681106400000, "open": 20.26, "high": 20.26, "low": 20.24, "close": 20.24, "volume": 2.69, "close_time": 1681109999999}, {"open_time": 1681110000000, "open": 20.25, "high": 20.25, "low": 20.25, "close": 20.25, "volume": 0.1, "close_time": 1681113599999}, {"open_time": 1681113600000, "open": 20.22, "high": 20.31, "low": 20.22, "close": 20.27, "volume": 67.5, "close_time": 1681117199999}, {"open_time": 1681117200000, "open": 20.28, "high": 20.29, "low": 20.28, "close": 20.29, "volume": 25.17, "close_time": 1681120799999}, {"open_time": 1681120800000, "open": 20.33, "high": 20.36, "low": 20.3, "close": 20.34, "volume": 200.29, "close_time": 1681124399999}, {"open_time": 1681124400000, "open": 20.37, "high": 20.38, "low": 20.34, "close": 20.34, "volume": 13.53, "close_time": 1681127999999}, {"open_time": 1681128000000, "open": 20.29, "high": 20.29, "low": 20.21, "close": 20.22, "volume": 57.43, "close_time": 1681131599999}, {"open_time": 1681131600000, "open": 20.21, "high": 20.23, "low": 20.1, "close": 20.12, "volume": 215.53, "close_time": 1681135199999}, {"open_time": 1681135200000, "open": 20.11, "high": 20.19, "low": 20.09, "close": 20.16, "volume": 261.6, "close_time": 1681138799999}, {"open_time": 1681138800000, "open": 20.18, "high": 20.29, "low": 20.18, "close": 20.21, "volume": 133.05, "close_time": 1681142399999}, {"open_time": 1681142400000, "open": 20.18, "high": 20.51, "low": 20.15, "close": 20.48, "volume": 469.43, "close_time": 1681145999999}, {"open_time": 1681146000000, "open": 20.52, "high": 20.57, "low": 20.51, "close": 20.53, "volume": 134.94, "close_time": 1681149599999}, {"open_time": 1681149600000, "open": 20.54, "high": 20.63, "low": 20.54, "close": 20.62, "volume": 178.05, "close_time": 1681153199999}, {"open_time": 1681153200000, "open": 20.65, "high": 20.7, "low": 20.63, "close": 20.68, "volume": 669.87, "close_time": 1681156799999}, {"open_time": 1681156800000, "open": 20.72, "high": 20.72, "low": 20.55, "close": 20.55, "volume": 333.58, "close_time": 1681160399999}, {"open_time": 1681160400000, "open": 20.56, "high": 20.69, "low": 20.56, "close": 20.69, "volume": 128.36, "close_time": 1681163999999}, {"open_time": 1681164000000, "open": 20.7, "high": 20.95, "low": 20.7, "close": 20.9, "volume": 871.85, "close_time": 1681167599999}, {"open_time": 1681167600000, "open": 20.88, "high": 20.95, "low": 20.81, "close": 20.84, "volume": 461.72, "close_time": 1681171199999}, {"open_time": 1681171200000, "open": 20.84, "high": 20.99, "low": 20.84, "close": 20.92, "volume": 379.86, "close_time": 1681174799999}, {"open_time": 1681174800000, "open": 20.95, "high": 21.18, "low": 20.82, "close": 21.17, "volume": 1654.38, "close_time": 1681178399999}, {"open_time": 1681178400000, "open": 21.14, "high": 21.29, "low": 21.02, "close": 21.26, "volume": 2329.38, "close_time": 1681181999999}, {"open_time": 1681182000000, "open": 21.26, "high": 21.26, "low": 21.05, "close": 21.25, "volume": 474.38, "close_time": 1681185599999}, {"open_time": 1681185600000, "open": 21.27, "high": 22.45, "low": 21.22, "close": 22.41, "volume": 4072.74, "close_time": 1681189199999}, {"open_time": 1681189200000, "open": 22.41, "high": 22.55, "low": 21.91, "close": 21.96, "volume": 6281.5, "close_time": 1681192799999}, {"open_time": 1681192800000, "open": 21.98, "high": 22.36, "low": 21.98, "close": 22.31, "volume": 428.95, "close_time": 1681196399999}, {"open_time": 1681196400000, "open": 22.37, "high": 22.67, "low": 22.33, "close": 22.45, "volume": 3012.78, "close_time": 1681199999999}, {"open_time": 1681200000000, "open": 22.53, "high": 22.55, "low": 22.28, "close": 22.28, "volume": 109.9, "close_time": 1681203599999}, {"open_time": 1681203600000, "open": 22.4, "high": 22.57, "low": 22.31, "close": 22.48, "volume": 785.78, "close_time": 1681207199999}, {"open_time": 1681207200000, "open": 22.51, "high": 22.52, "low": 22.35, "close": 22.45, "volume": 283.34, "close_time": 1681210799999}, {"open_time": 1681210800000, "open": 22.42, "high": 22.42, "low": 22.21, "close": 22.21, "volume": 317.76, "close_time": 1681214399999}, {"open_time": 1681214400000, "open": 22.23, "high": 22.31, "low": 22.14, "close": 22.28, "volume": 820.76, "close_time": 1681217999999}, {"open_time": 1681218000000, "open": 22.27, "high": 22.53, "low": 22.27, "close": 22.52, "volume": 729.37, "close_time": 1681221599999}, {"open_time": 1681221600000, "open": 22.55, "high": 23.23, "low": 22.55, "close": 23.12, "volume": 5868.38, "close_time": 1681225199999}, {"open_time": 1681225200000, "open": 23.21, "high": 23.48, "low": 23.09, "close": 23.29, "volume": 2730.94, "close_time": 1681228799999}, {"open_time": 1681228800000, "open": 23.31, "high": 23.67, "low": 23.07, "close": 23.28, "volume": 4635.91, "close_time": 1681232399999}, {"open_time": 1681232400000, "open": 23.27, "high": 23.28, "low": 23.1, "close": 23.24, "volume": 928.65, "close_time": 1681235999999}, {"open_time": 1681236000000, "open": 23.23, "high": 23.55, "low": 23.23, "close": 23.48, "volume": 3599.3, "close_time": 1681239599999}, {"open_time": 1681239600000, "open": 23.47, "high": 23.63, "low": 23.27, "close": 23.44, "volume": 2658.42, "close_time": 1681243199999}, {"open_time": 1681243200000, "open": 23.42, "high": 23.42, "low": 23.02, "close": 23.23, "volume": 2109.69, "close_time": 1681246799999}, {"open_time": 1681246800000, "open": 23.15, "high": 23.46, "low": 23.15, "close": 23.25, "volume": 582.98, "close_time": 1681250399999}, {"open_time": 1681250400000, "open": 23.24, "high": 23.36, "low": 23.14, "close": 23.16, "volume": 352.64, "close_time": 1681253999999}, {"open_time": 1681254000000, "open": 23.19, "high": 23.21, "low": 22.85, "close": 22.99, "volume": 1295.23, "close_time": 1681257599999}, {"open_time": 1681257600000, "open": 23.01, "high": 23.53, "low": 23.0, "close": 23.36, "volume": 3767.81, "close_time": 1681261199999}, {"open_time": 1681261200000, "open": 23.34, "high": 23.45, "low": 22.98, "close": 23.12, "volume": 1346.85, "close_time": 1681264799999}, {"open_time": 1681264800000, "open": 23.04, "high": 23.04, "low": 22.31, "close": 22.38, "volume": 3755.74, "close_time": 1681268399999}, {"open_time": 1681268400000, "open": 22.44, "high": 22.63, "low": 22.38, "close": 22.59, "volume": 1292.84, "close_time": 1681271999999}, {"open_time": 1681272000000, "open": 22.57, "high": 22.76, "low": 22.55, "close": 22.75, "volume": 459.07, "close_time": 1681275599999}, {"open_time": 1681275600000, "open": 22.78, "high": 22.94, "low": 22.62, "close": 22.67, "volume": 486.92, "close_time": 1681279199999}, {"open_time": 1681279200000, "open": 22.74, "high": 22.93, "low": 22.72, "close": 22.9, "volume": 1599.95, "close_time": 1681282799999}, {"open_time": 1681282800000, "open": 22.89, "high": 24.02, "low": 22.86, "close": 23.69, "volume": 9293.24, "close_time": 1681286399999}, {"open_time": 1681286400000, "open": 23.7, "high": 23.89, "low": 23.39, "close": 23.41, "volume": 640.25, "close_time": 1681289999999}, {"open_time": 1681290000000, "open": 23.45, "high": 23.48, "low": 23.29, "close": 23.47, "volume": 727.12, "close_time": 1681293599999}, {"open_time": 1681293600000, "open": 23.41, "high": 23.58, "low": 23.4, "close": 23.4, "volume": 436.69, "close_time": 1681297199999}, {"open_time": 1681297200000, "open": 23.44, "high": 23.56, "low": 23.37, "close": 23.52, "volume": 238.67, "close_time": 1681300799999}, {"open_time": 1681300800000, "open": 23.48, "high": 24.35, "low": 23.42, "close": 24.05, "volume": 7885.65, "close_time": 1681304399999}, {"open_time": 1681304400000, "open": 24.04, "high": 24.44, "low": 23.87, "close": 24.0, "volume": 3195.51, "close_time": 1681307999999}, {"open_time": 1681308000000, "open": 24.01, "high": 24.2, "low": 23.65, "close": 23.65, "volume": 2873.34, "close_time": 1681311599999}, {"open_time": 1681311600000, "open": 23.68, "high": 23.74, "low": 23.29, "close": 23.6, "volume": 3773.83, "close_time": 1681315199999}, {"open_time": 1681315200000, "open": 23.6, "high": 23.83, "low": 23.55, "close": 23.64, "volume": 712.74, "close_time": 1681318799999}, {"open_time": 1681318800000, "open": 23.71, "high": 24.36, "low": 23.67, "close": 24.14, "volume": 6442.31, "close_time": 1681322399999}, {"open_time": 1681322400000, "open": 24.18, "high": 24.43, "low": 23.93, "close": 24.24, "volume": 4989.94, "close_time": 1681325999999}, {"open_time": 1681326000000, "open": 24.21, "high": 24.27, "low": 23.76, "close": 23.91, "volume": 2250.48, "close_time": 1681329599999}, {"open_time": 1681329600000, "open": 23.92, "high": 24.17, "low": 23.9, "close": 24.17, "volume": 1106.78, "close_time": 1681333199999}, {"open_time": 1681333200000, "open": 24.12, "high": 24.16, "low": 23.9, "close": 24.02, "volume": 1267.78, "close_time": 1681336799999}, {"open_time": 1681336800000, "open": 23.94, "high": 23.94, "low": 23.64, "close": 23.64, "volume": 508.09, "close_time": 1681340399999}, {"open_time": 1681340400000, "open": 23.69, "high": 23.91, "low": 23.67, "close": 23.78, "volume": 1893.66, "close_time": 1681343999999}, {"open_time": 1681344000000, "open": 23.84, "high": 24.11, "low": 23.7, "close": 23.84, "volume": 1188.74, "close_time": 1681347599999}, {"open_time": 1681347600000, "open": 23.9, "high": 24.01, "low": 23.64, "close": 23.99, "volume": 553.31, "close_time": 1681351199999}, {"open_time": 1681351200000, "open": 23.97, "high": 23.97, "low": 23.76, "close": 23.86, "volume": 619.65, "close_time": 1681354799999}, {"open_time": 1681354800000, "open": 23.81, "high": 24.08, "low": 23.73, "close": 24.01, "volume": 387.89, "close_time": 1681358399999}, {"open_time": 1681358400000, "open": 24.0, "high": 24.04, "low": 23.92, "close": 23.92, "volume": 1576.96, "close_time": 1681361999999}, {"open_time": 1681362000000, "open": 23.98, "high": 24.02, "low": 23.89, "close": 23.97, "volume": 333.45, "close_time": 1681365599999}, {"open_time": 1681365600000, "open": 23.93, "high": 24.24, "low": 23.92, "close": 24.11, "volume": 1025.54, "close_time": 1681369199999}, {"open_time": 1681369200000, "open": 24.14, "high": 24.27, "low": 24.03, "close": 24.12, "volume": 1141.87, "close_time": 1681372799999}, {"open_time": 1681372800000, "open": 24.07, "high": 24.24, "low": 23.91, "close": 24.21, "volume": 887.82, "close_time": 1681376399999}, {"open_time": 1681376400000, "open": 24.19, "high": 24.51, "low": 24.07, "close": 24.07, "volume": 1666.04, "close_time": 1681379999999}, {"open_time": 1681380000000, "open": 24.16, "high": 24.22, "low": 24.0, "close": 24.18, "volume": 341.24, "close_time": 1681383599999}, {"open_time": 1681383600000, "open": 24.16, "high": 24.38, "low": 24.08, "close": 24.33, "volume": 459.47, "close_time": 1681387199999}, {"open_time": 1681387200000, "open": 24.32, "high": 25.26, "low": 24.28, "close": 25.06, "volume": 12159.25, "close_time": 1681390799999}, {"open_time": 1681390800000, "open": 25.06, "high": 25.1, "low": 24.62, "close": 24.69, "volume": 2859.53, "close_time": 1681394399999}, {"open_time": 1681394400000, "open": 24.62, "high": 24.81, "low": 24.57, "close": 24.77, "volume": 321.61, "close_time": 1681397999999}, {"open_time": 1681398000000, "open": 24.78, "high": 24.81, "low": 24.47, "close": 24.64, "volume": 715.18, "close_time": 1681401599999}, {"open_time": 1681401600000, "open": 24.64, "high": 24.64, "low": 24.4, "close": 24.51, "volume": 1923.83, "close_time": 1681405199999}, {"open_time": 1681405200000, "open": 24.51, "high": 24.67, "low": 24.44, "close": 24.62, "volume": 639.5, "close_time": 1681408799999}, {"open_time": 1681408800000, "open": 24.63, "high": 24.71, "low": 24.58, "close": 24.66, "volume": 210.34, "close_time": 1681412399999}, {"open_time": 1681412400000, "open": 24.7, "high": 24.88, "low": 24.67, "close": 24.73, "volume": 642.24, "close_time": 1681415999999}, {"open_time": 1681416000000, "open": 24.71, "high": 24.78, "low": 24.58, "close": 24.76, "volume": 221.74, "close_time": 1681419599999}, {"open_time": 1681419600000, "open": 24.74, "high": 24.74, "low": 24.51, "close": 24.52, "volume": 388.74, "close_time": 1681423199999}, {"open_time": 1681423200000, "open": 24.58, "high": 24.67, "low": 24.39, "close": 24.43, "volume": 399.13, "close_time": 1681426799999}, {"open_time": 1681426800000, "open": 24.41, "high": 24.44, "low": 24.32, "close": 24.44, "volume": 763.48, "close_time": 1681430399999}, {"open_time": 1681430400000, "open": 24.41, "high": 24.95, "low": 24.23, "close": 24.69, "volume": 5996.02, "close_time": 1681433999999}, {"open_time": 1681434000000, "open": 24.68, "high": 25.3, "low": 24.67, "close": 25.02, "volume": 7552.27, "close_time": 1681437599999}, {"open_time": 1681437600000, "open": 25.01, "high": 25.03, "low": 24.65, "close": 24.74, "volume": 2389.95, "close_time": 1681441199999}, {"open_time": 1681441200000, "open": 24.76, "high": 25.33, "low": 24.75, "close": 25.08, "volume": 5303.83, "close_time": 1681444799999}, {"open_time": 1681444800000, "open": 25.16, "high": 25.32, "low": 25.01, "close": 25.21, "volume": 8613.17, "close_time": 1681448399999}, {"open_time": 1681448400000, "open": 25.13, "high": 25.45, "low": 25.13, "close": 25.39, "volume": 1522.61, "close_time": 1681451999999}, {"open_time": 1681452000000, "open": 25.43, "high": 25.4831, "low": 25.22, "close": 25.38, "volume": 1540.53, "close_time": 1681455599999}, {"open_time": 1681455600000, "open": 25.36, "high": 25.37, "low": 24.85, "close": 24.85, "volume": 3052.17, "close_time": 1681459199999}, {"open_time": 1681459200000, "open": 24.91, "high": 24.99, "low": 24.82, "close": 24.88, "volume": 207.27, "close_time": 1681462799999}, {"open_time": 1681462800000, "open": 24.96, "high": 25.1, "low": 24.94, "close": 25.1, "volume": 876.47, "close_time": 1681466399999}, {"open_time": 1681466400000, "open": 25.09, "high": 25.09, "low": 24.92, "close": 24.93, "volume": 349.86, "close_time": 1681469999999}, {"open_time": 1681470000000, "open": 24.93, "high": 25.03, "low": 24.88, "close": 25.03, "volume": 412.72, "close_time": 1681473599999}, {"open_time": 1681473600000, "open": 24.99, "high": 25.06, "low": 24.49, "close": 24.51, "volume": 1990.5, "close_time": 1681477199999}, {"open_time": 1681477200000, "open": 24.55, "high": 24.78, "low": 24.55, "close": 24.73, "volume": 1338.72, "close_time": 1681480799999}, {"open_time": 1681480800000, "open": 24.68, "high": 24.77, "low": 24.36, "close": 24.46, "volume": 943.96, "close_time": 1681484399999}, {"open_time": 1681484400000, "open": 24.44, "high": 24.44, "low": 23.82, "close": 23.88, "volume": 3077.95, "close_time": 1681487999999}, {"open_time": 1681488000000, "open": 23.84, "high": 23.99, "low": 23.76, "close": 23.88, "volume": 994.27, "close_time": 1681491599999}, {"open_time": 1681491600000, "open": 23.91, "high": 24.24, "low": 23.88, "close": 24.22, "volume": 632.35, "close_time": 1681495199999}, {"open_time": 1681495200000, "open": 24.23, "high": 24.72, "low": 24.23, "close": 24.44, "volume": 1263.81, "close_time": 1681498799999}, {"open_time": 1681498800000, "open": 24.42, "high": 24.53, "low": 24.29, "close": 24.48, "volume": 683.97, "close_time": 1681502399999}, {"open_time": 1681502400000, "open": 24.45, "high": 24.74, "low": 24.44, "close": 24.63, "volume": 689.99, "close_time": 1681505999999}, {"open_time": 1681506000000, "open": 24.59, "high": 24.61, "low": 24.44, "close": 24.51, "volume": 366.15, "close_time": 1681509599999}, {"open_time": 1681509600000, "open": 24.59, "high": 24.72, "low": 24.56, "close": 24.72, "volume": 215.56, "close_time": 1681513199999}, {"open_time": 1681513200000, "open": 24.71, "high": 24.97, "low": 24.68, "close": 24.75, "volume": 2545.08, "close_time": 1681516799999}, {"open_time": 1681516800000, "open": 24.71, "high": 24.79, "low": 24.37, "close": 24.47, "volume": 1174.19, "close_time": 1681520399999}, {"open_time": 1681520400000, "open": 24.45, "high": 24.46, "low": 24.15, "close": 24.42, "volume": 1090.82, "close_time": 1681523999999}, {"open_time": 1681524000000, "open": 24.4, "high": 24.43, "low": 24.25, "close": 24.25, "volume": 1435.48, "close_time": 1681527599999}, {"open_time": 1681527600000, "open": 24.29, "high": 24.35, "low": 24.27, "close": 24.27, "volume": 137.64, "close_time": 1681531199999}, {"open_time": 1681531200000, "open": 24.27, "high": 24.27, "low": 24.01, "close": 24.13, "volume": 736.92, "close_time": 1681534799999}, {"open_time": 1681534800000, "open": 24.15, "high": 24.25, "low": 24.15, "close": 24.25, "volume": 223.0, "close_time": 1681538399999}, {"open_time": 1681538400000, "open": 24.28, "high": 24.28, "low": 24.11, "close": 24.13, "volume": 305.66, "close_time": 1681541999999}, {"open_time": 1681542000000, "open": 24.15, "high": 24.49, "low": 24.15, "close": 24.42, "volume": 398.24, "close_time": 1681545599999}, {"open_time": 1681545600000, "open": 24.42, "high": 24.44, "low": 24.24, "close": 24.24, "volume": 572.98, "close_time": 1681549199999}, {"open_time": 1681549200000, "open": 24.26, "high": 24.48, "low": 24.26, "close": 24.44, "volume": 358.86, "close_time": 1681552799999}, {"open_time": 1681552800000, "open": 24.5, "high": 24.51, "low": 24.37, "close": 24.41, "volume": 103.41, "close_time": 1681556399999}, {"open_time": 1681556400000, "open": 24.47, "high": 24.47, "low": 24.29, "close": 24.34, "volume": 918.02, "close_time": 1681559999999}, {"open_time": 1681560000000, "open": 24.29, "high": 24.5, "low": 24.25, "close": 24.47, "volume": 586.3, "close_time": 1681563599999}, {"open_time": 1681563600000, "open": 24.5, "high": 24.51, "low": 24.18, "close": 24.25, "volume": 392.3, "close_time": 1681567199999}, {"open_time": 1681567200000, "open": 24.26, "high": 24.38, "low": 24.17, "close": 24.32, "volume": 399.92, "close_time": 1681570799999}, {"open_time": 1681570800000, "open": 24.28, "high": 24.45, "low": 24.28, "close": 24.36, "volume": 251.42, "close_time": 1681574399999}, {"open_time": 1681574400000, "open": 24.35, "high": 24.4, "low": 24.27, "close": 24.29, "volume": 254.0, "close_time": 1681577999999}, {"open_time": 1681578000000, "open": 24.33, "high": 24.33, "low": 24.03, "close": 24.12, "volume": 794.17, "close_time": 1681581599999}, {"open_time": 1681581600000, "open": 24.1, "high": 24.15, "low": 24.05, "close": 24.07, "volume": 465.83, "close_time": 1681585199999}, {"open_time": 1681585200000, "open": 24.05, "high": 24.08, "low": 23.86, "close": 24.05, "volume": 1287.81, "close_time": 1681588799999}, {"open_time": 1681588800000, "open": 24.05, "high": 24.05, "low": 23.87, "close": 23.87, "volume": 307.97, "close_time": 1681592399999}, {"open_time": 1681592400000, "open": 23.88, "high": 23.99, "low": 23.82, "close": 23.96, "volume": 1389.37, "close_time": 1681595999999}, {"open_time": 1681596000000, "open": 24.0, "high": 24.13, "low": 24.0, "close": 24.13, "volume": 1226.82, "close_time": 1681599599999}, {"open_time": 1681599600000, "open": 24.12, "high": 24.12, "low": 24.01, "close": 24.06, "volume": 98.3, "close_time": 1681603199999}, {"open_time": 1681603200000, "open": 24.07, "high": 24.25, "low": 24.07, "close": 24.15, "volume": 626.9, "close_time": 1681606799999}, {"open_time": 1681606800000, "open": 24.1, "high": 24.22, "low": 23.83, "close": 24.18, "volume": 815.75, "close_time": 1681610399999}, {"open_time": 1681610400000, "open": 24.23, "high": 24.47, "low": 24.23, "close": 24.47, "volume": 1666.37, "close_time": 1681613999999}, {"open_time": 1681614000000, "open": 24.48, "high": 24.48, "low": 24.25, "close": 24.31, "volume": 305.55, "close_time": 1681617599999}, {"open_time": 1681617600000, "open": 24.34, "high": 24.44, "low": 24.28, "close": 24.44, "volume": 397.72, "close_time": 1681621199999}, {"open_time": 1681621200000, "open": 24.4, "high": 24.44, "low": 24.32, "close": 24.32, "volume": 166.73, "close_time": 1681624799999}, {"open_time": 1681624800000, "open": 24.36, "high": 24.36, "low": 24.21, "close": 24.22, "volume": 230.12, "close_time": 1681628399999}, {"open_time": 1681628400000, "open": 24.2, "high": 24.3, "low": 24.2, "close": 24.24, "volume": 154.39, "close_time": 1681631999999}, {"open_time": 1681632000000, "open": 24.24, "high": 24.24, "low": 24.24, "close": 24.24, "volume": 0.0, "close_time": 1681635599999}, {"open_time": 1681635600000, "open": 24.32, "high": 24.32, "low": 24.1, "close": 24.11, "volume": 566.52, "close_time": 1681639199999}, {"open_time": 1681639200000, "open": 24.09, "high": 24.09, "low": 24.01, "close": 24.08, "volume": 242.56, "close_time": 1681642799999}, {"open_time": 1681642800000, "open": 24.12, "high": 24.12, "low": 24.03, "close": 24.03, "volume": 39.2, "close_time": 1681646399999}, {"open_time": 1681646400000, "open": 24.08, "high": 24.14, "low": 24.07, "close": 24.13, "volume": 42.26, "close_time": 1681649999999}, {"open_time": 1681650000000, "open": 24.16, "high": 24.19, "low": 24.0, "close": 24.13, "volume": 179.79, "close_time": 1681653599999}, {"open_time": 1681653600000, "open": 24.14, "high": 24.29, "low": 24.14, "close": 24.19, "volume": 222.26, "close_time": 1681657199999}, {"open_time": 1681657200000, "open": 24.26, "high": 24.35, "low": 24.19, "close": 24.3, "volume": 411.29, "close_time": 1681660799999}, {"open_time": 1681660800000, "open": 24.22, "high": 24.39, "low": 24.21, "close": 24.34, "volume": 179.5, "close_time": 1681664399999}, {"open_time": 1681664400000, "open": 24.39, "high": 24.42, "low": 24.3, "close": 24.33, "volume": 283.69, "close_time": 1681667999999}, {"open_time": 1681668000000, "open": 24.36, "high": 24.61, "low": 24.36, "close": 24.61, "volume": 655.27, "close_time": 1681671599999}, {"open_time": 1681671600000, "open": 24.62, "high": 24.81, "low": 24.5, "close": 24.54, "volume": 2894.78, "close_time": 1681675199999}, {"open_time": 1681675200000, "open": 24.55, "high": 25.47, "low": 24.36, "close": 25.42, "volume": 5093.63, "close_time": 1681678799999}, {"open_time": 1681678800000, "open": 25.39, "high": 25.39, "low": 25.02, "close": 25.28, "volume": 1445.83, "close_time": 1681682399999}, {"open_time": 1681682400000, "open": 25.21, "high": 25.45, "low": 25.2, "close": 25.44, "volume": 1176.62, "close_time": 1681685999999}, {"open_time": 1681686000000, "open": 25.46, "high": 25.46, "low": 25.23, "close": 25.34, "volume": 1194.86, "close_time": 1681689599999}, {"open_time": 1681689600000, "open": 25.38, "high": 25.5, "low": 24.82, "close": 24.85, "volume": 7175.69, "close_time": 1681693199999}, {"open_time": 1681693200000, "open": 24.85, "high": 25.9177, "low": 24.81, "close": 25.37, "volume": 12817.45, "close_time": 1681696799999}, {"open_time": 1681696800000, "open": 25.41, "high": 25.87, "low": 25.34, "close": 25.66, "volume": 2318.66, "close_time": 1681700399999}, {"open_time": 1681700400000, "open": 25.72, "high": 26.0, "low": 25.68, "close": 25.79, "volume": 1874.92, "close_time": 1681703999999}, {"open_time": 1681704000000, "open": 25.85, "high": 25.96, "low": 25.46, "close": 25.63, "volume": 1037.99, "close_time": 1681707599999}, {"open_time": 1681707600000, "open": 25.55, "high": 25.68, "low": 25.36, "close": 25.43, "volume": 613.62, "close_time": 1681711199999}, {"open_time": 1681711200000, "open": 25.49, "high": 25.51, "low": 25.18, "close": 25.18, "volume": 1809.36, "close_time": 1681714799999}, {"open_time": 1681714800000, "open": 25.25, "high": 25.33, "low": 25.09, "close": 25.15, "volume": 2249.13, "close_time": 1681718399999}, {"open_time": 1681718400000, "open": 25.14, "high": 25.31, "low": 25.03, "close": 25.3, "volume": 611.95, "close_time": 1681721999999}, {"open_time": 1681722000000, "open": 25.33, "high": 25.36, "low": 25.05, "close": 25.11, "volume": 800.61, "close_time": 1681725599999}, {"open_time": 1681725600000, "open": 25.11, "high": 25.24, "low": 25.08, "close": 25.23, "volume": 128.37, "close_time": 1681729199999}, {"open_time": 1681729200000, "open": 25.19, "high": 25.21, "low": 24.64, "close": 24.9, "volume": 7744.76, "close_time": 1681732799999}, {"open_time": 1681732800000, "open": 24.95, "high": 25.35, "low": 24.91, "close": 25.35, "volume": 6636.12, "close_time": 1681736399999}, {"open_time": 1681736400000, "open": 25.36, "high": 25.45, "low": 25.02, "close": 25.22, "volume": 2249.88, "close_time": 1681739999999}, {"open_time": 1681740000000, "open": 25.29, "high": 25.29, "low": 24.78, "close": 24.89, "volume": 1052.6, "close_time": 1681743599999}, {"open_time": 1681743600000, "open": 24.87, "high": 24.88, "low": 24.33, "close": 24.55, "volume": 6330.35, "close_time": 1681747199999}, {"open_time": 1681747200000, "open": 24.55, "high": 24.67, "low": 24.35, "close": 24.6, "volume": 5263.65, "close_time": 1681750799999}, {"open_time": 1681750800000, "open": 24.59, "high": 24.76, "low": 24.57, "close": 24.74, "volume": 159.28, "close_time": 1681754399999}, {"open_time": 1681754400000, "open": 24.68, "high": 24.82, "low": 24.68, "close": 24.81, "volume": 1524.25, "close_time": 1681757999999}, {"open_time": 1681758000000, "open": 24.81, "high": 24.88, "low": 24.65, "close": 24.71, "volume": 1696.39, "close_time": 1681761599999}, {"open_time": 1681761600000, "open": 24.71, "high": 24.71, "low": 24.6, "close": 24.61, "volume": 297.46, "close_time": 1681765199999}, {"open_time": 1681765200000, "open": 24.59, "high": 24.71, "low": 24.49, "close": 24.64, "volume": 404.79, "close_time": 1681768799999}, {"open_time": 1681768800000, "open": 24.7, "high": 24.78, "low": 24.65, "close": 24.76, "volume": 52.28, "close_time": 1681772399999}, {"open_time": 1681772400000, "open": 24.8, "high": 24.8, "low": 24.49, "close": 24.54, "volume": 398.53, "close_time": 1681775999999}, {"open_time": 1681776000000, "open": 24.59, "high": 24.62, "low": 24.37, "close": 24.37, "volume": 398.39, "close_time": 1681779599999}, {"open_time": 1681779600000, "open": 24.37, "high": 24.41, "low": 24.01, "close": 24.31, "volume": 6948.43, "close_time": 1681783199999}, {"open_time": 1681783200000, "open": 24.31, "high": 24.41, "low": 24.19, "close": 24.37, "volume": 753.69, "close_time": 1681786799999}, {"open_time": 1681786800000, "open": 24.4, "high": 24.45, "low": 24.28, "close": 24.42, "volume": 1115.86, "close_time": 1681790399999}, {"open_time": 1681790400000, "open": 24.4, "high": 24.54, "low": 24.35, "close": 24.52, "volume": 272.42, "close_time": 1681793999999}, {"open_time": 1681794000000, "open": 24.55, "high": 24.77, "low": 24.55, "close": 24.72, "volume": 554.04, "close_time": 1681797599999}, {"open_time": 1681797600000, "open": 24.76, "high": 25.14, "low": 24.76, "close": 25.06, "volume": 1735.21, "close_time": 1681801199999}, {"open_time": 1681801200000, "open": 25.05, "high": 25.13, "low": 24.95, "close": 25.1, "volume": 891.8, "close_time": 1681804799999}, {"open_time": 1681804800000, "open": 25.07, "high": 25.07, "low": 24.88, "close": 24.94, "volume": 156.69, "close_time": 1681808399999}, {"open_time": 1681808400000, "open": 24.95, "high": 25.27, "low": 24.95, "close": 25.18, "volume": 1425.1, "close_time": 1681811999999}, {"open_time": 1681812000000, "open": 25.14, "high": 25.32, "low": 25.13, "close": 25.26, "volume": 1026.26, "close_time": 1681815599999}, {"open_time": 1681815600000, "open": 25.17, "high": 25.43, "low": 25.17, "close": 25.34, "volume": 888.92, "close_time": 1681819199999}, {"open_time": 1681819200000, "open": 25.34, "high": 25.37, "low": 25.09, "close": 25.16, "volume": 251.85, "close_time": 1681822799999}, {"open_time": 1681822800000, "open": 25.15, "high": 25.23, "low": 25.04, "close": 25.2, "volume": 1119.48, "close_time": 1681826399999}, {"open_time": 1681826400000, "open": 25.05, "high": 25.21, "low": 24.92, "close": 25.14, "volume": 1406.33, "close_time": 1681829999999}, {"open_time": 1681830000000, "open": 25.1, "high": 25.1, "low": 24.86, "close": 24.94, "volume": 1927.45, "close_time": 1681833599999}, {"open_time": 1681833600000, "open": 24.93, "high": 24.98, "low": 24.75, "close": 24.8, "volume": 660.85, "close_time": 1681837199999}, {"open_time": 1681837200000, "open": 24.78, "high": 24.85, "low": 24.48, "close": 24.51, "volume": 1184.36, "close_time": 1681840799999}, {"open_time": 1681840800000, "open": 24.51, "high": 24.74, "low": 24.45, "close": 24.61, "volume": 1025.41, "close_time": 1681844399999}, {"open_time": 1681844400000, "open": 24.62, "high": 24.69, "low": 24.61, "close": 24.69, "volume": 94.91, "close_time": 1681847999999}, {"open_time": 1681848000000, "open": 24.67, "high": 24.9, "low": 24.66, "close": 24.88, "volume": 307.99, "close_time": 1681851599999}, {"open_time": 1681851600000, "open": 24.86, "high": 24.86, "low": 24.71, "close": 24.71, "volume": 927.89, "close_time": 1681855199999}, {"open_time": 1681855200000, "open": 24.81, "high": 24.81, "low": 24.64, "close": 24.73, "volume": 400.33, "close_time": 1681858799999}, {"open_time": 1681858800000, "open": 24.74, "high": 24.86, "low": 24.66, "close": 24.86, "volume": 112.83, "close_time": 1681862399999}, {"open_time": 1681862400000, "open": 24.82, "high": 24.97, "low": 24.68, "close": 24.71, "volume": 1206.61, "close_time": 1681865999999}, {"open_time": 1681866000000, "open": 24.68, "high": 24.8, "low": 24.61, "close": 24.7, "volume": 283.32, "close_time": 1681869599999}, {"open_time": 1681869600000, "open": 24.74, "high": 24.8, "low": 24.6, "close": 24.7, "volume": 366.55, "close_time": 1681873199999}, {"open_time": 1681873200000, "open": 24.67, "high": 24.77, "low": 24.55, "close": 24.62, "volume": 191.32, "close_time": 1681876799999}, {"open_time": 1681876800000, "open": 24.62, "high": 24.67, "low": 24.52, "close": 24.63, "volume": 856.5, "close_time": 1681880399999}, {"open_time": 1681880400000, "open": 24.62, "high": 24.77, "low": 24.6, "close": 24.64, "volume": 294.22, "close_time": 1681883999999}, {"open_time": 1681884000000, "open": 24.66, "high": 24.67, "low": 24.27, "close": 24.3, "volume": 1582.8, "close_time": 1681887599999}, {"open_time": 1681887600000, "open": 24.28, "high": 24.41, "low": 24.28, "close": 24.37, "volume": 259.31, "close_time": 1681891199999}, {"open_time": 1681891200000, "open": 24.28, "high": 24.28, "low": 21.75, "close": 22.87, "volume": 23376.52, "close_time": 1681894799999}, {"open_time": 1681894800000, "open": 22.83, "high": 23.11, "low": 22.8, "close": 22.91, "volume": 3120.9, "close_time": 1681898399999}, {"open_time": 1681898400000, "open": 22.95, "high": 23.16, "low": 22.95, "close": 23.16, "volume": 1908.14, "close_time": 1681901999999}, {"open_time": 1681902000000, "open": 23.14, "high": 23.28, "low": 23.11, "close": 23.21, "volume": 1413.74, "close_time": 1681905599999}, {"open_time": 1681905600000, "open": 23.16, "high": 23.16, "low": 23.01, "close": 23.04, "volume": 3023.03, "close_time": 1681909199999}, {"open_time": 1681909200000, "open": 22.98, "high": 23.23, "low": 22.94, "close": 23.23, "volume": 688.26, "close_time": 1681912799999}, {"open_time": 1681912800000, "open": 23.21, "high": 23.63, "low": 23.21, "close": 23.44, "volume": 4087.42, "close_time": 1681916399999}, {"open_time": 1681916400000, "open": 23.44, "high": 23.48, "low": 23.25, "close": 23.32, "volume": 1719.35, "close_time": 1681919999999}, {"open_time": 1681920000000, "open": 23.34, "high": 23.48, "low": 23.25, "close": 23.33, "volume": 1272.51, "close_time": 1681923599999}, {"open_time": 1681923600000, "open": 23.35, "high": 23.35, "low": 22.87, "close": 23.21, "volume": 4498.47, "close_time": 1681927199999}, {"open_time": 1681927200000, "open": 23.21, "high": 23.24, "low": 23.02, "close": 23.11, "volume": 876.17, "close_time": 1681930799999}, {"open_time": 1681930800000, "open": 23.08, "high": 23.15, "low": 22.94, "close": 22.99, "volume": 542.88, "close_time": 1681934399999}, {"open_time": 1681934400000, "open": 23.03, "high": 23.14, "low": 22.94, "close": 23.0, "volume": 702.58, "close_time": 1681937999999}, {"open_time": 1681938000000, "open": 23.04, "high": 23.08, "low": 22.62, "close": 23.01, "volume": 1557.56, "close_time": 1681941599999}, {"open_time": 1681941600000, "open": 23.06, "high": 23.13, "low": 22.81, "close": 22.87, "volume": 702.19, "close_time": 1681945199999}, {"open_time": 1681945200000, "open": 22.82, "high": 22.83, "low": 22.16, "close": 22.67, "volume": 4037.19, "close_time": 1681948799999}, {"open_time": 1681948800000, "open": 22.6, "high": 23.07, "low": 22.58, "close": 23.02, "volume": 1415.77, "close_time": 1681952399999}, {"open_time": 1681952400000, "open": 23.04, "high": 23.08, "low": 22.92, "close": 23.02, "volume": 318.96, "close_time": 1681955999999}, {"open_time": 1681956000000, "open": 23.02, "high": 23.06, "low": 22.63, "close": 22.64, "volume": 743.93, "close_time": 1681959599999}, {"open_time": 1681959600000, "open": 22.64, "high": 22.88, "low": 22.38, "close": 22.82, "volume": 1227.86, "close_time": 1681963199999}, {"open_time": 1681963200000, "open": 22.84, "high": 23.06, "low": 22.74, "close": 22.78, "volume": 1310.1, "close_time": 1681966799999}, {"open_time": 1681966800000, "open": 22.72, "high": 22.82, "low": 22.6, "close": 22.76, "volume": 672.84, "close_time": 1681970399999}, {"open_time": 1681970400000, "open": 22.78, "high": 23.0, "low": 22.78, "close": 22.9, "volume": 614.93, "close_time": 1681973999999}, {"open_time": 1681974000000, "open": 22.88, "high": 22.88, "low": 22.6, "close": 22.62, "volume": 879.82, "close_time": 1681977599999}, {"open_time": 1681977600000, "open": 22.63, "high": 22.85, "low": 22.57, "close": 22.65, "volume": 1029.95, "close_time": 1681981199999}, {"open_time": 1681981200000, "open": 22.6, "high": 22.75, "low": 22.6, "close": 22.71, "volume": 628.99, "close_time": 1681984799999}, {"open_time": 1681984800000, "open": 22.68, "high": 22.8, "low": 22.58, "close": 22.63, "volume": 577.16, "close_time": 1681988399999}, {"open_time": 1681988400000, "open": 22.62, "high": 22.62, "low": 22.25, "close": 22.35, "volume": 1808.53, "close_time": 1681991999999}, {"open_time": 1681992000000, "open": 22.33, "high": 22.92, "low": 22.23, "close": 22.84, "volume": 3500.34, "close_time": 1681995599999}, {"open_time": 1681995600000, "open": 22.85, "high": 23.16, "low": 22.75, "close": 22.89, "volume": 2917.74, "close_time": 1681999199999}, {"open_time": 1681999200000, "open": 22.86, "high": 22.92, "low": 22.55, "close": 22.6, "volume": 1646.06, "close_time": 1682002799999}, {"open_time": 1682002800000, "open": 22.55, "high": 22.68, "low": 22.08, "close": 22.12, "volume": 4793.3, "close_time": 1682006399999}, {"open_time": 1682006400000, "open": 22.13, "high": 22.43, "low": 21.69, "close": 22.16, "volume": 8799.01, "close_time": 1682009999999}, {"open_time": 1682010000000, "open": 22.23, "high": 22.34, "low": 21.92, "close": 22.08, "volume": 3543.87, "close_time": 1682013599999}, {"open_time": 1682013600000, "open": 22.08, "high": 22.22, "low": 21.8, "close": 22.07, "volume": 1699.12, "close_time": 1682017199999}, {"open_time": 1682017200000, "open": 22.01, "high": 22.02, "low": 21.6, "close": 21.77, "volume": 2074.63, "close_time": 1682020799999}, {"open_time": 1682020800000, "open": 21.75, "high": 22.02, "low": 21.71, "close": 21.92, "volume": 939.44, "close_time": 1682024399999}, {"open_time": 1682024400000, "open": 21.92, "high": 22.08, "low": 21.88, "close": 22.08, "volume": 275.63, "close_time": 1682027999999}, {"open_time": 1682028000000, "open": 22.11, "high": 22.28, "low": 22.1, "close": 22.23, "volume": 503.24, "close_time": 1682031599999}, {"open_time": 1682031600000, "open": 22.22, "high": 22.3, "low": 22.08, "close": 22.19, "volume": 1252.68, "close_time": 1682035199999}, {"open_time": 1682035200000, "open": 22.18, "high": 22.4, "low": 22.0, "close": 22.39, "volume": 851.17, "close_time": 1682038799999}, {"open_time": 1682038800000, "open": 22.37, "high": 22.37, "low": 22.16, "close": 22.19, "volume": 636.62, "close_time": 1682042399999}, {"open_time": 1682042400000, "open": 22.23, "high": 22.23, "low": 22.07, "close": 22.22, "volume": 520.64, "close_time": 1682045999999}, {"open_time": 1682046000000, "open": 22.23, "high": 22.33, "low": 22.23, "close": 22.32, "volume": 365.15, "close_time": 1682049599999}, {"open_time": 1682049600000, "open": 22.31, "high": 22.34, "low": 22.19, "close": 22.2, "volume": 99.55, "close_time": 1682053199999}, {"open_time": 1682053200000, "open": 22.22, "high": 22.28, "low": 22.16, "close": 22.16, "volume": 255.58, "close_time": 1682056799999}, {"open_time": 1682056800000, "open": 22.16, "high": 22.25, "low": 21.82, "close": 21.94, "volume": 2510.83, "close_time": 1682060399999}, {"open_time": 1682060400000, "open": 21.95, "high": 22.28, "low": 21.94, "close": 22.25, "volume": 1418.79, "close_time": 1682063999999}, {"open_time": 1682064000000, "open": 22.28, "high": 22.38, "low": 22.1, "close": 22.2, "volume": 570.22, "close_time": 1682067599999}, {"open_time": 1682067600000, "open": 22.16, "high": 22.27, "low": 22.12, "close": 22.25, "volume": 170.45, "close_time": 1682071199999}, {"open_time": 1682071200000, "open": 22.22, "high": 22.3, "low": 22.07, "close": 22.09, "volume": 289.86, "close_time": 1682074799999}, {"open_time": 1682074800000, "open": 22.08, "high": 22.1, "low": 21.94, "close": 22.03, "volume": 1448.28, "close_time": 1682078399999}, {"open_time": 1682078400000, "open": 21.96, "high": 22.14, "low": 21.83, "close": 22.1, "volume": 507.85, "close_time": 1682081999999}, {"open_time": 1682082000000, "open": 22.12, "high": 22.28, "low": 22.0, "close": 22.01, "volume": 958.05, "close_time": 1682085599999}, {"open_time": 1682085600000, "open": 22.02, "high": 22.22, "low": 21.97, "close": 22.07, "volume": 801.33, "close_time": 1682089199999}, {"open_time": 1682089200000, "open": 22.04, "high": 22.1, "low": 21.82, "close": 21.88, "volume": 2407.28, "close_time": 1682092799999}, {"open_time": 1682092800000, "open": 21.85, "high": 21.92, "low": 21.72, "close": 21.84, "volume": 1538.26, "close_time": 1682096399999}, {"open_time": 1682096400000, "open": 21.85, "high": 21.86, "low": 21.41, "close": 21.62, "volume": 5092.78, "close_time": 1682099999999}, {"open_time": 1682100000000, "open": 21.62, "high": 21.85, "low": 21.62, "close": 21.74, "volume": 1418.34, "close_time": 1682103599999}, {"open_time": 1682103600000, "open": 21.73, "high": 21.74, "low": 20.95, "close": 21.28, "volume": 9373.85, "close_time": 1682107199999}, {"open_time": 1682107200000, "open": 21.21, "high": 21.39, "low": 21.01, "close": 21.31, "volume": 6557.63, "close_time": 1682110799999}, {"open_time": 1682110800000, "open": 21.27, "high": 21.42, "low": 21.21, "close": 21.22, "volume": 909.58, "close_time": 1682114399999}, {"open_time": 1682114400000, "open": 21.22, "high": 21.31, "low": 21.06, "close": 21.22, "volume": 1434.97, "close_time": 1682117999999}, {"open_time": 1682118000000, "open": 21.23, "high": 21.36, "low": 21.2, "close": 21.27, "volume": 257.21, "close_time": 1682121599999}, {"open_time": 1682121600000, "open": 21.26, "high": 21.26, "low": 21.14, "close": 21.16, "volume": 699.46, "close_time": 1682125199999}, {"open_time": 1682125200000, "open": 21.21, "high": 21.32, "low": 21.07, "close": 21.3, "volume": 264.53, "close_time": 1682128799999}, {"open_time": 1682128800000, "open": 21.3, "high": 21.39, "low": 21.25, "close": 21.3, "volume": 61.61, "close_time": 1682132399999}, {"open_time": 1682132400000, "open": 21.3, "high": 21.39, "low": 21.27, "close": 21.37, "volume": 104.53, "close_time": 1682135999999}, {"open_time": 1682136000000, "open": 21.37, "high": 21.45, "low": 21.35, "close": 21.4, "volume": 124.93, "close_time": 1682139599999}, {"open_time": 1682139600000, "open": 21.4, "high": 21.48, "low": 21.34, "close": 21.48, "volume": 114.54, "close_time": 1682143199999}, {"open_time": 1682143200000, "open": 21.47, "high": 21.49, "low": 21.3, "close": 21.34, "volume": 128.13, "close_time": 1682146799999}, {"open_time": 1682146800000, "open": 21.33, "high": 21.35, "low": 21.23, "close": 21.26, "volume": 29.75, "close_time": 1682150399999}, {"open_time": 1682150400000, "open": 21.27, "high": 21.35, "low": 21.24, "close": 21.27, "volume": 291.49, "close_time": 1682153999999}, {"open_time": 1682154000000, "open": 21.27, "high": 21.35, "low": 21.25, "close": 21.3, "volume": 117.45, "close_time": 1682157599999}, {"open_time": 1682157600000, "open": 21.3, "high": 21.33, "low": 21.21, "close": 21.3, "volume": 55.56, "close_time": 1682161199999}, {"open_time": 1682161200000, "open": 21.3, "high": 21.39, "low": 21.3, "close": 21.36, "volume": 58.59, "close_time": 1682164799999}, {"open_time": 1682164800000, "open": 21.36, "high": 21.53, "low": 21.36, "close": 21.48, "volume": 569.34, "close_time": 1682168399999}, {"open_time": 1682168400000, "open": 21.5, "high": 21.52, "low": 21.37, "close": 21.39, "volume": 205.76, "close_time": 1682171999999}, {"open_time": 1682172000000, "open": 21.4, "high": 21.64, "low": 21.4, "close": 21.59, "volume": 237.21, "close_time": 1682175599999}, {"open_time": 1682175600000, "open": 21.59, "high": 21.73, "low": 21.52, "close": 21.73, "volume": 617.02, "close_time": 1682179199999}, {"open_time": 1682179200000, "open": 21.71, "high": 21.94, "low": 21.66, "close": 21.72, "volume": 1081.84, "close_time": 1682182799999}, {"open_time": 1682182800000, "open": 21.74, "high": 21.87, "low": 21.67, "close": 21.84, "volume": 430.91, "close_time": 1682186399999}, {"open_time": 1682186400000, "open": 21.82, "high": 21.84, "low": 21.62, "close": 21.69, "volume": 72.43, "close_time": 1682189999999}, {"open_time": 1682190000000, "open": 21.7, "high": 21.84, "low": 21.68, "close": 21.77, "volume": 91.85, "close_time": 1682193599999}, {"open_time": 1682193600000, "open": 21.76, "high": 21.84, "low": 21.74, "close": 21.76, "volume": 177.7, "close_time": 1682197199999}, {"open_time": 1682197200000, "open": 21.75, "high": 21.82, "low": 21.69, "close": 21.82, "volume": 105.94, "close_time": 1682200799999}, {"open_time": 1682200800000, "open": 21.78, "high": 21.99, "low": 21.78, "close": 21.85, "volume": 842.93, "close_time": 1682204399999}, {"open_time": 1682204400000, "open": 21.87, "high": 21.88, "low": 21.8, "close": 21.8, "volume": 144.65, "close_time": 1682207999999}, {"open_time": 1682208000000, "open": 21.75, "high": 21.76, "low": 21.47, "close": 21.56, "volume": 796.55, "close_time": 1682211599999}, {"open_time": 1682211600000, "open": 21.61, "high": 21.67, "low": 21.55, "close": 21.55, "volume": 281.91, "close_time": 1682215199999}, {"open_time": 1682215200000, "open": 21.61, "high": 21.65, "low": 21.54, "close": 21.65, "volume": 59.87, "close_time": 1682218799999}, {"open_time": 1682218800000, "open": 21.69, "high": 21.75, "low": 21.66, "close": 21.71, "volume": 113.99, "close_time": 1682222399999}, {"open_time": 1682222400000, "open": 21.7, "high": 21.91, "low": 21.7, "close": 21.9, "volume": 205.62, "close_time": 1682225999999}, {"open_time": 1682226000000, "open": 21.92, "high": 21.98, "low": 21.87, "close": 21.98, "volume": 63.63, "close_time": 1682229599999}, {"open_time": 1682229600000, "open": 21.96, "high": 21.96, "low": 21.89, "close": 21.89, "volume": 4.61, "close_time": 1682233199999}, {"open_time": 1682233200000, "open": 21.92, "high": 22.12, "low": 21.91, "close": 22.12, "volume": 1717.77, "close_time": 1682236799999}, {"open_time": 1682236800000, "open": 22.1, "high": 22.18, "low": 22.02, "close": 22.15, "volume": 441.09, "close_time": 1682240399999}, {"open_time": 1682240400000, "open": 22.17, "high": 22.19, "low": 22.02, "close": 22.06, "volume": 201.84, "close_time": 1682243999999}, {"open_time": 1682244000000, "open": 22.08, "high": 22.15, "low": 21.95, "close": 21.95, "volume": 159.06, "close_time": 1682247599999}, {"open_time": 1682247600000, "open": 21.94, "high": 22.14, "low": 21.94, "close": 22.14, "volume": 157.99, "close_time": 1682251199999}, {"open_time": 1682251200000, "open": 22.15, "high": 22.24, "low": 22.08, "close": 22.08, "volume": 115.64, "close_time": 1682254799999}, {"open_time": 1682254800000, "open": 22.07, "high": 22.07, "low": 21.94, "close": 22.03, "volume": 69.23, "close_time": 1682258399999}, {"open_time": 1682258400000, "open": 21.96, "high": 22.0, "low": 21.72, "close": 21.83, "volume": 807.45, "close_time": 1682261999999}, {"open_time": 1682262000000, "open": 21.79, "high": 21.82, "low": 21.49, "close": 21.66, "volume": 311.14, "close_time": 1682265599999}, {"open_time": 1682265600000, "open": 21.64, "high": 21.67, "low": 21.32, "close": 21.51, "volume": 441.39, "close_time": 1682269199999}, {"open_time": 1682269200000, "open": 21.52, "high": 21.56, "low": 21.37, "close": 21.37, "volume": 129.48, "close_time": 1682272799999}, {"open_time": 1682272800000, "open": 21.36, "high": 21.36, "low": 21.01, "close": 21.11, "volume": 2334.4, "close_time": 1682276399999}, {"open_time": 1682276400000, "open": 21.11, "high": 21.32, "low": 21.11, "close": 21.19, "volume": 1539.17, "close_time": 1682279999999}, {"open_time": 1682280000000, "open": 21.17, "high": 21.32, "low": 21.11, "close": 21.22, "volume": 95.84, "close_time": 1682283599999}, {"open_time": 1682283600000, "open": 21.25, "high": 21.4, "low": 21.17, "close": 21.37, "volume": 373.51, "close_time": 1682287199999}, {"open_time": 1682287200000, "open": 21.32, "high": 21.54, "low": 21.26, "close": 21.49, "volume": 174.98, "close_time": 1682290799999}, {"open_time": 1682290800000, "open": 21.47, "high": 21.54, "low": 21.44, "close": 21.51, "volume": 342.56, "close_time": 1682294399999}, {"open_time": 1682294400000, "open": 21.46, "high": 21.77, "low": 21.27, "close": 21.72, "volume": 417.85, "close_time": 1682297999999}, {"open_time": 1682298000000, "open": 21.77, "high": 21.99, "low": 21.72, "close": 21.86, "volume": 842.23, "close_time": 1682301599999}, {"open_time": 1682301600000, "open": 21.84, "high": 21.89, "low": 21.76, "close": 21.8, "volume": 144.79, "close_time": 1682305199999}, {"open_time": 1682305200000, "open": 21.81, "high": 21.81, "low": 21.61, "close": 21.71, "volume": 400.98, "close_time": 1682308799999}, {"open_time": 1682308800000, "open": 21.72, "high": 21.72, "low": 21.59, "close": 21.66, "volume": 70.22, "close_time": 1682312399999}, {"open_time": 1682312400000, "open": 21.71, "high": 21.78, "low": 21.56, "close": 21.56, "volume": 298.24, "close_time": 1682315999999}, {"open_time": 1682316000000, "open": 21.59, "high": 21.59, "low": 21.3, "close": 21.32, "volume": 548.64, "close_time": 1682319599999}, {"open_time": 1682319600000, "open": 21.35, "high": 21.36, "low": 21.2, "close": 21.25, "volume": 318.78, "close_time": 1682323199999}, {"open_time": 1682323200000, "open": 21.3, "high": 21.4, "low": 21.14, "close": 21.23, "volume": 416.27, "close_time": 1682326799999}, {"open_time": 1682326800000, "open": 21.29, "high": 21.43, "low": 21.29, "close": 21.41, "volume": 372.14, "close_time": 1682330399999}, {"open_time": 1682330400000, "open": 21.47, "high": 21.6, "low": 21.46, "close": 21.59, "volume": 64.98, "close_time": 1682333999999}, {"open_time": 1682334000000, "open": 21.59, "high": 21.73, "low": 21.57, "close": 21.73, "volume": 88.69, "close_time": 1682337599999}, {"open_time": 1682337600000, "open": 21.74, "high": 21.78, "low": 21.58, "close": 21.58, "volume": 228.15, "close_time": 1682341199999}, {"open_time": 1682341200000, "open": 21.59, "high": 21.99, "low": 21.55, "close": 21.94, "volume": 512.4, "close_time": 1682344799999}, {"open_time": 1682344800000, "open": 21.86, "high": 21.86, "low": 21.52, "close": 21.62, "volume": 234.53, "close_time": 1682348399999}, {"open_time": 1682348400000, "open": 21.63, "high": 21.65, "low": 21.3, "close": 21.34, "volume": 883.68, "close_time": 1682351999999}, {"open_time": 1682352000000, "open": 21.36, "high": 21.44, "low": 21.1, "close": 21.14, "volume": 2420.93, "close_time": 1682355599999}, {"open_time": 1682355600000, "open": 21.1, "high": 21.39, "low": 21.03, "close": 21.35, "volume": 631.9, "close_time": 1682359199999}, {"open_time": 1682359200000, "open": 21.36, "high": 21.53, "low": 21.33, "close": 21.33, "volume": 283.56, "close_time": 1682362799999}, {"open_time": 1682362800000, "open": 21.32, "high": 21.36, "low": 21.23, "close": 21.32, "volume": 95.38, "close_time": 1682366399999}, {"open_time": 1682366400000, "open": 21.29, "high": 21.46, "low": 21.29, "close": 21.32, "volume": 118.01, "close_time": 1682369999999}, {"open_time": 1682370000000, "open": 21.34, "high": 21.38, "low": 21.27, "close": 21.31, "volume": 48.82, "close_time": 1682373599999}, {"open_time": 1682373600000, "open": 21.34, "high": 21.45, "low": 21.33, "close": 21.33, "volume": 86.83, "close_time": 1682377199999}, {"open_time": 1682377200000, "open": 21.36, "high": 21.43, "low": 21.36, "close": 21.39, "volume": 39.03, "close_time": 1682380799999}, {"open_time": 1682380800000, "open": 21.4, "high": 21.44, "low": 21.19, "close": 21.2, "volume": 259.33, "close_time": 1682384399999}, {"open_time": 1682384400000, "open": 21.25, "high": 21.29, "low": 21.09, "close": 21.15, "volume": 580.92, "close_time": 1682387999999}, {"open_time": 1682388000000, "open": 21.18, "high": 21.19, "low": 21.01, "close": 21.04, "volume": 1013.26, "close_time": 1682391599999}, {"open_time": 1682391600000, "open": 21.08, "high": 21.11, "low": 20.84, "close": 20.84, "volume": 2881.06, "close_time": 1682395199999}, {"open_time": 1682395200000, "open": 20.88, "high": 21.14, "low": 20.87, "close": 21.13, "volume": 236.68, "close_time": 1682398799999}, {"open_time": 1682398800000, "open": 21.09, "high": 21.09, "low": 20.95, "close": 20.99, "volume": 86.54, "close_time": 1682402399999}, {"open_time": 1682402400000, "open": 21.09, "high": 21.1, "low": 21.09, "close": 21.1, "volume": 3.29, "close_time": 1682405999999}, {"open_time": 1682406000000, "open": 21.05, "high": 21.05, "low": 20.87, "close": 20.9, "volume": 147.43, "close_time": 1682409599999}, {"open_time": 1682409600000, "open": 20.86, "high": 21.02, "low": 20.75, "close": 21.02, "volume": 542.61, "close_time": 1682413199999}, {"open_time": 1682413200000, "open": 21.02, "high": 21.06, "low": 20.88, "close": 20.94, "volume": 27.69, "close_time": 1682416799999}, {"open_time": 1682416800000, "open": 20.9, "high": 20.92, "low": 20.84, "close": 20.89, "volume": 144.0, "close_time": 1682420399999}, {"open_time": 1682420400000, "open": 20.89, "high": 21.03, "low": 20.89, "close": 21.01, "volume": 335.04, "close_time": 1682423999999}, {"open_time": 1682424000000, "open": 20.95, "high": 21.02, "low": 20.92, "close": 21.01, "volume": 705.92, "close_time": 1682427599999}, {"open_time": 1682427600000, "open": 21.02, "high": 21.15, "low": 20.97, "close": 20.97, "volume": 148.99, "close_time": 1682431199999}, {"open_time": 1682431200000, "open": 21.02, "high": 21.02, "low": 20.78, "close": 20.88, "volume": 226.74, "close_time": 1682434799999}, {"open_time": 1682434800000, "open": 20.89, "high": 21.05, "low": 20.81, "close": 20.81, "volume": 77.23, "close_time": 1682438399999}, {"open_time": 1682438400000, "open": 20.89, "high": 21.01, "low": 20.78, "close": 21.0, "volume": 60.04, "close_time": 1682441999999}, {"open_time": 1682442000000, "open": 21.0, "high": 21.24, "low": 20.85, "close": 21.24, "volume": 309.94, "close_time": 1682445599999}, {"open_time": 1682445600000, "open": 21.24, "high": 21.29, "low": 21.12, "close": 21.12, "volume": 114.88, "close_time": 1682449199999}, {"open_time": 1682449200000, "open": 21.05, "high": 21.19, "low": 21.04, "close": 21.19, "volume": 8.08, "close_time": 1682452799999}, {"open_time": 1682452800000, "open": 21.22, "high": 21.52, "low": 21.22, "close": 21.51, "volume": 464.29, "close_time": 1682456399999}, {"open_time": 1682456400000, "open": 21.53, "high": 21.75, "low": 21.53, "close": 21.73, "volume": 723.94, "close_time": 1682459999999}, {"open_time": 1682460000000, "open": 21.77, "high": 21.82, "low": 21.62, "close": 21.72, "volume": 329.94, "close_time": 1682463599999}, {"open_time": 1682463600000, "open": 21.72, "high": 21.95, "low": 21.71, "close": 21.94, "volume": 384.52, "close_time": 1682467199999}, {"open_time": 1682467200000, "open": 21.95, "high": 22.06, "low": 21.83, "close": 21.83, "volume": 523.97, "close_time": 1682470799999}, {"open_time": 1682470800000, "open": 21.83, "high": 21.95, "low": 21.75, "close": 21.89, "volume": 180.52, "close_time": 1682474399999}, {"open_time": 1682474400000, "open": 21.9, "high": 21.9, "low": 21.78, "close": 21.79, "volume": 60.74, "close_time": 1682477999999}, {"open_time": 1682478000000, "open": 21.81, "high": 21.82, "low": 21.79, "close": 21.81, "volume": 42.9, "close_time": 1682481599999}, {"open_time": 1682481600000, "open": 21.84, "high": 21.95, "low": 21.82, "close": 21.88, "volume": 374.88, "close_time": 1682485199999}, {"open_time": 1682485200000, "open": 21.91, "high": 22.07, "low": 21.91, "close": 22.03, "volume": 827.08, "close_time": 1682488799999}, {"open_time": 1682488800000, "open": 22.03, "high": 22.16, "low": 21.9, "close": 22.01, "volume": 233.61, "close_time": 1682492399999}, {"open_time": 1682492400000, "open": 22.01, "high": 22.01, "low": 21.84, "close": 21.9, "volume": 338.01, "close_time": 1682495999999}, {"open_time": 1682496000000, "open": 21.96, "high": 22.23, "low": 21.95, "close": 22.23, "volume": 213.15, "close_time": 1682499599999}, {"open_time": 1682499600000, "open": 22.24, "high": 22.34, "low": 22.16, "close": 22.32, "volume": 239.97, "close_time": 1682503199999}, {"open_time": 1682503200000, "open": 22.32, "high": 22.62, "low": 22.28, "close": 22.51, "volume": 1099.77, "close_time": 1682506799999}, {"open_time": 1682506800000, "open": 22.53, "high": 22.64, "low": 22.43, "close": 22.52, "volume": 195.21, "close_time": 1682510399999}, {"open_time": 1682510400000, "open": 22.49, "high": 22.93, "low": 22.47, "close": 22.93, "volume": 1312.31, "close_time": 1682513999999}, {"open_time": 1682514000000, "open": 22.9, "high": 22.95, "low": 22.65, "close": 22.75, "volume": 2604.57, "close_time": 1682517599999}, {"open_time": 1682517600000, "open": 22.81, "high": 22.81, "low": 22.49, "close": 22.64, "volume": 995.09, "close_time": 1682521199999}, {"open_time": 1682521200000, "open": 22.66, "high": 22.74, "low": 22.61, "close": 22.71, "volume": 287.11, "close_time": 1682524799999}, {"open_time": 1682524800000, "open": 22.68, "high": 22.8, "low": 22.64, "close": 22.76, "volume": 106.01, "close_time": 1682528399999}, {"open_time": 1682528400000, "open": 22.72, "high": 22.86, "low": 22.68, "close": 22.71, "volume": 802.15, "close_time": 1682531999999}, {"open_time": 1682532000000, "open": 22.69, "high": 22.81, "low": 22.69, "close": 22.7, "volume": 144.14, "close_time": 1682535599999}, {"open_time": 1682535600000, "open": 22.67, "high": 22.67, "low": 20.81, "close": 21.13, "volume": 8960.11, "close_time": 1682539199999}, {"open_time": 1682539200000, "open": 21.05, "high": 21.46, "low": 20.38, "close": 21.43, "volume": 8367.62, "close_time": 1682542799999}, {"open_time": 1682542800000, "open": 21.4, "high": 21.49, "low": 21.12, "close": 21.49, "volume": 697.7, "close_time": 1682546399999}, {"open_time": 1682546400000, "open": 21.44, "high": 21.51, "low": 21.06, "close": 21.18, "volume": 1467.32, "close_time": 1682549999999}, {"open_time": 1682550000000, "open": 21.27, "high": 21.33, "low": 21.24, "close": 21.24, "volume": 171.35, "close_time": 1682553599999}, {"open_time": 1682553600000, "open": 21.24, "high": 22.07, "low": 21.21, "close": 22.0, "volume": 4558.0, "close_time": 1682557199999}, {"open_time": 1682557200000, "open": 22.03, "high": 22.06, "low": 21.47, "close": 21.56, "volume": 1195.75, "close_time": 1682560799999}, {"open_time": 1682560800000, "open": 21.59, "high": 21.8, "low": 21.59, "close": 21.75, "volume": 599.59, "close_time": 1682564399999}, {"open_time": 1682564400000, "open": 21.7, "high": 21.7, "low": 21.57, "close": 21.68, "volume": 374.1, "close_time": 1682567999999}, {"open_time": 1682568000000, "open": 21.62, "high": 21.91, "low": 21.62, "close": 21.9, "volume": 184.2, "close_time": 1682571599999}, {"open_time": 1682571600000, "open": 21.88, "high": 22.0, "low": 21.84, "close": 21.86, "volume": 242.25, "close_time": 1682575199999}, {"open_time": 1682575200000, "open": 21.8, "high": 21.83, "low": 21.53, "close": 21.61, "volume": 506.84, "close_time": 1682578799999}, {"open_time": 1682578800000, "open": 21.61, "high": 21.73, "low": 21.59, "close": 21.69, "volume": 129.78, "close_time": 1682582399999}, {"open_time": 1682582400000, "open": 21.66, "high": 21.73, "low": 21.55, "close": 21.62, "volume": 420.3, "close_time": 1682585999999}, {"open_time": 1682586000000, "open": 21.58, "high": 21.59, "low": 21.54, "close": 21.59, "volume": 27.76, "close_time": 1682589599999}, {"open_time": 1682589600000, "open": 21.55, "high": 21.67, "low": 21.55, "close": 21.63, "volume": 97.62, "close_time": 1682593199999}, {"open_time": 1682593200000, "open": 21.61, "high": 21.74, "low": 21.58, "close": 21.58, "volume": 42.78, "close_time": 1682596799999}, {"open_time": 1682596800000, "open": 21.64, "high": 21.73, "low": 21.34, "close": 21.53, "volume": 1179.3, "close_time": 1682600399999}, {"open_time": 1682600400000, "open": 21.55, "high": 21.66, "low": 21.55, "close": 21.66, "volume": 169.95, "close_time": 1682603999999}, {"open_time": 1682604000000, "open": 21.66, "high": 21.87, "low": 21.66, "close": 21.85, "volume": 293.41, "close_time": 1682607599999}, {"open_time": 1682607600000, "open": 21.85, "high": 22.45, "low": 21.84, "close": 22.24, "volume": 1605.88, "close_time": 1682611199999}, {"open_time": 1682611200000, "open": 22.24, "high": 22.41, "low": 22.04, "close": 22.16, "volume": 1461.81, "close_time": 1682614799999}, {"open_time": 1682614800000, "open": 22.05, "high": 22.33, "low": 22.02, "close": 22.29, "volume": 185.23, "close_time": 1682618399999}, {"open_time": 1682618400000, "open": 22.27, "high": 22.5, "low": 22.22, "close": 22.34, "volume": 328.34, "close_time": 1682621999999}, {"open_time": 1682622000000, "open": 22.35, "high": 22.41, "low": 22.13, "close": 22.4, "volume": 635.66, "close_time": 1682625599999}, {"open_time": 1682625600000, "open": 22.33, "high": 22.49, "low": 22.3, "close": 22.4, "volume": 246.35, "close_time": 1682629199999}, {"open_time": 1682629200000, "open": 22.47, "high": 22.49, "low": 22.29, "close": 22.3, "volume": 705.11, "close_time": 1682632799999}, {"open_time": 1682632800000, "open": 22.29, "high": 22.35, "low": 22.14, "close": 22.26, "volume": 414.87, "close_time": 1682636399999}, {"open_time": 1682636400000, "open": 22.25, "high": 22.37, "low": 22.25, "close": 22.35, "volume": 142.93, "close_time": 1682639999999}, {"open_time": 1682640000000, "open": 22.36, "high": 22.49, "low": 22.23, "close": 22.49, "volume": 591.35, "close_time": 1682643599999}, {"open_time": 1682643600000, "open": 22.49, "high": 22.66, "low": 22.32, "close": 22.32, "volume": 363.62, "close_time": 1682647199999}, {"open_time": 1682647200000, "open": 22.32, "high": 22.32, "low": 22.22, "close": 22.24, "volume": 139.68, "close_time": 1682650799999}, {"open_time": 1682650800000, "open": 22.25, "high": 22.29, "low": 22.19, "close": 22.28, "volume": 151.3, "close_time": 1682654399999}, {"open_time": 1682654400000, "open": 22.32, "high": 22.41, "low": 22.32, "close": 22.39, "volume": 27.3, "close_time": 1682657999999}, {"open_time": 1682658000000, "open": 22.4, "high": 22.43, "low": 22.37, "close": 22.39, "volume": 246.88, "close_time": 1682661599999}, {"open_time": 1682661600000, "open": 22.42, "high": 22.43, "low": 22.33, "close": 22.41, "volume": 251.82, "close_time": 1682665199999}, {"open_time": 1682665200000, "open": 22.45, "high": 22.63, "low": 22.43, "close": 22.6, "volume": 306.32, "close_time": 1682668799999}, {"open_time": 1682668800000, "open": 22.62, "high": 22.63, "low": 22.35, "close": 22.42, "volume": 370.73, "close_time": 1682672399999}, {"open_time": 1682672400000, "open": 22.45, "high": 22.48, "low": 22.42, "close": 22.42, "volume": 56.69, "close_time": 1682675999999}, {"open_time": 1682676000000, "open": 22.42, "high": 22.85, "low": 22.4, "close": 22.71, "volume": 1839.87, "close_time": 1682679599999}, {"open_time": 1682679600000, "open": 22.71, "high": 22.71, "low": 22.45, "close": 22.52, "volume": 348.77, "close_time": 1682683199999}, {"open_time": 1682683200000, "open": 22.44, "high": 22.73, "low": 22.43, "close": 22.5, "volume": 349.09, "close_time": 1682686799999}, {"open_time": 1682686800000, "open": 22.52, "high": 22.62, "low": 22.22, "close": 22.38, "volume": 1423.67, "close_time": 1682690399999}, {"open_time": 1682690400000, "open": 22.38, "high": 22.53, "low": 22.23, "close": 22.23, "volume": 260.59, "close_time": 1682693999999}, {"open_time": 1682694000000, "open": 22.23, "high": 22.4, "low": 22.19, "close": 22.38, "volume": 218.03, "close_time": 1682697599999}, {"open_time": 1682697600000, "open": 22.39, "high": 23.03, "low": 22.39, "close": 23.01, "volume": 1506.14, "close_time": 1682701199999}, {"open_time": 1682701200000, "open": 23.05, "high": 23.34, "low": 22.76, "close": 23.18, "volume": 3506.64, "close_time": 1682704799999}, {"open_time": 1682704800000, "open": 23.16, "high": 23.34, "low": 23.07, "close": 23.25, "volume": 714.3, "close_time": 1682708399999}, {"open_time": 1682708400000, "open": 23.3, "high": 23.46, "low": 23.26, "close": 23.34, "volume": 2062.52, "close_time": 1682711999999}, {"open_time": 1682712000000, "open": 23.32, "high": 23.32, "low": 23.16, "close": 23.16, "volume": 217.25, "close_time": 1682715599999}, {"open_time": 1682715600000, "open": 23.18, "high": 23.24, "low": 23.14, "close": 23.16, "volume": 854.54, "close_time": 1682719199999}, {"open_time": 1682719200000, "open": 23.24, "high": 23.36, "low": 23.23, "close": 23.25, "volume": 288.97, "close_time": 1682722799999}, {"open_time": 1682722800000, "open": 23.26, "high": 23.49, "low": 23.2, "close": 23.36, "volume": 1190.37, "close_time": 1682726399999}, {"open_time": 1682726400000, "open": 23.38, "high": 23.44, "low": 23.22, "close": 23.28, "volume": 458.08, "close_time": 1682729999999}, {"open_time": 1682730000000, "open": 23.27, "high": 23.38, "low": 23.22, "close": 23.27, "volume": 161.09, "close_time": 1682733599999}, {"open_time": 1682733600000, "open": 23.27, "high": 23.37, "low": 23.25, "close": 23.37, "volume": 185.36, "close_time": 1682737199999}, {"open_time": 1682737200000, "open": 23.4, "high": 23.41, "low": 23.27, "close": 23.32, "volume": 211.2, "close_time": 1682740799999}, {"open_time": 1682740800000, "open": 23.36, "high": 23.36, "low": 23.28, "close": 23.28, "volume": 39.11, "close_time": 1682744399999}, {"open_time": 1682744400000, "open": 23.31, "high": 23.35, "low": 23.21, "close": 23.23, "volume": 305.56, "close_time": 1682747999999}, {"open_time": 1682748000000, "open": 23.24, "high": 23.28, "low": 23.15, "close": 23.24, "volume": 136.15, "close_time": 1682751599999}, {"open_time": 1682751600000, "open": 23.22, "high": 23.22, "low": 23.18, "close": 23.18, "volume": 20.99, "close_time": 1682755199999}, {"open_time": 1682755200000, "open": 23.28, "high": 23.32, "low": 23.28, "close": 23.32, "volume": 26.14, "close_time": 1682758799999}, {"open_time": 1682758800000, "open": 23.23, "high": 23.34, "low": 23.19, "close": 23.27, "volume": 110.1, "close_time": 1682762399999}, {"open_time": 1682762400000, "open": 23.27, "high": 23.31, "low": 23.21, "close": 23.31, "volume": 17.86, "close_time": 1682765999999}, {"open_time": 1682766000000, "open": 23.24, "high": 23.3, "low": 23.2, "close": 23.3, "volume": 42.79, "close_time": 1682769599999}, {"open_time": 1682769600000, "open": 23.28, "high": 23.88, "low": 23.28, "close": 23.58, "volume": 4955.52, "close_time": 1682773199999}, {"open_time": 1682773200000, "open": 23.58, "high": 23.73, "low": 23.52, "close": 23.63, "volume": 4578.41, "close_time": 1682776799999}, {"open_time": 1682776800000, "open": 23.63, "high": 23.77, "low": 23.62, "close": 23.65, "volume": 341.94, "close_time": 1682780399999}, {"open_time": 1682780400000, "open": 23.65, "high": 23.66, "low": 23.29, "close": 23.35, "volume": 1472.76, "close_time": 1682783999999}, {"open_time": 1682784000000, "open": 23.36, "high": 23.38, "low": 23.25, "close": 23.33, "volume": 1317.33, "close_time": 1682787599999}, {"open_time": 1682787600000, "open": 23.33, "high": 23.39, "low": 23.02, "close": 23.13, "volume": 3948.86, "close_time": 1682791199999}, {"open_time": 1682791200000, "open": 23.18, "high": 23.33, "low": 23.18, "close": 23.32, "volume": 243.18, "close_time": 1682794799999}, {"open_time": 1682794800000, "open": 23.29, "high": 23.37, "low": 23.27, "close": 23.32, "volume": 1212.12, "close_time": 1682798399999}, {"open_time": 1682798400000, "open": 23.28, "high": 23.28, "low": 23.2, "close": 23.26, "volume": 143.45, "close_time": 1682801999999}, {"open_time": 1682802000000, "open": 23.21, "high": 23.21, "low": 23.08, "close": 23.08, "volume": 118.22, "close_time": 1682805599999}, {"open_time": 1682805600000, "open": 23.06, "high": 23.11, "low": 22.98, "close": 23.05, "volume": 362.24, "close_time": 1682809199999}, {"open_time": 1682809200000, "open": 23.05, "high": 23.21, "low": 22.94, "close": 23.2, "volume": 2929.07, "close_time": 1682812799999}, {"open_time": 1682812800000, "open": 23.17, "high": 23.17, "low": 23.12, "close": 23.14, "volume": 160.16, "close_time": 1682816399999}, {"open_time": 1682816400000, "open": 23.11, "high": 23.17, "low": 22.99, "close": 22.99, "volume": 173.37, "close_time": 1682819999999}, {"open_time": 1682820000000, "open": 23.04, "high": 23.14, "low": 23.04, "close": 23.14, "volume": 163.21, "close_time": 1682823599999}, {"open_time": 1682823600000, "open": 23.12, "high": 23.18, "low": 23.12, "close": 23.12, "volume": 79.81, "close_time": 1682827199999}, {"open_time": 1682827200000, "open": 23.19, "high": 23.19, "low": 23.14, "close": 23.16, "volume": 159.23, "close_time": 1682830799999}, {"open_time": 1682830800000, "open": 23.09, "high": 23.27, "low": 23.09, "close": 23.27, "volume": 105.11, "close_time": 1682834399999}, {"open_time": 1682834400000, "open": 23.3, "high": 23.46, "low": 23.28, "close": 23.46, "volume": 389.9, "close_time": 1682837999999}, {"open_time": 1682838000000, "open": 23.47, "high": 23.48, "low": 23.33, "close": 23.43, "volume": 68.68, "close_time": 1682841599999}, {"open_time": 1682841600000, "open": 23.46, "high": 23.72, "low": 23.45, "close": 23.6, "volume": 543.36, "close_time": 1682845199999}, {"open_time": 1682845200000, "open": 23.66, "high": 23.67, "low": 23.53, "close": 23.53, "volume": 134.57, "close_time": 1682848799999}, {"open_time": 1682848800000, "open": 23.63, "high": 23.68, "low": 23.48, "close": 23.56, "volume": 121.35, "close_time": 1682852399999}, {"open_time": 1682852400000, "open": 23.56, "high": 23.56, "low": 23.49, "close": 23.49, "volume": 28.55, "close_time": 1682855999999}, {"open_time": 1682856000000, "open": 23.48, "high": 23.48, "low": 23.34, "close": 23.42, "volume": 201.48, "close_time": 1682859599999}, {"open_time": 1682859600000, "open": 23.43, "high": 23.53, "low": 23.42, "close": 23.44, "volume": 179.56, "close_time": 1682863199999}, {"open_time": 1682863200000, "open": 23.5, "high": 23.59, "low": 23.39, "close": 23.59, "volume": 55.76, "close_time": 1682866799999}, {"open_time": 1682866800000, "open": 23.62, "high": 23.98, "low": 23.57, "close": 23.73, "volume": 2208.29, "close_time": 1682870399999}, {"open_time": 1682870400000, "open": 23.69, "high": 23.86, "low": 23.59, "close": 23.69, "volume": 478.99, "close_time": 1682873999999}, {"open_time": 1682874000000, "open": 23.69, "high": 23.69, "low": 23.46, "close": 23.47, "volume": 1703.65, "close_time": 1682877599999}, {"open_time": 1682877600000, "open": 23.52, "high": 23.52, "low": 23.37, "close": 23.48, "volume": 143.12, "close_time": 1682881199999}, {"open_time": 1682881200000, "open": 23.42, "high": 23.42, "low": 23.05, "close": 23.2, "volume": 1897.59, "close_time": 1682884799999}, {"open_time": 1682884800000, "open": 23.13, "high": 23.21, "low": 22.94, "close": 22.99, "volume": 2868.45, "close_time": 1682888399999}, {"open_time": 1682888400000, "open": 23.09, "high": 23.15, "low": 23.02, "close": 23.02, "volume": 311.29, "close_time": 1682891999999}, {"open_time": 1682892000000, "open": 23.05, "high": 23.16, "low": 23.05, "close": 23.12, "volume": 196.56, "close_time": 1682895599999}, {"open_time": 1682895600000, "open": 23.11, "high": 23.12, "low": 22.7, "close": 22.72, "volume": 621.7, "close_time": 1682899199999}, {"open_time": 1682899200000, "open": 22.74, "high": 22.87, "low": 22.74, "close": 22.85, "volume": 427.74, "close_time": 1682902799999}, {"open_time": 1682902800000, "open": 22.84, "high": 22.88, "low": 21.92, "close": 22.2, "volume": 4198.01, "close_time": 1682906399999}, {"open_time": 1682906400000, "open": 22.19, "high": 22.26, "low": 22.12, "close": 22.14, "volume": 331.12, "close_time": 1682909999999}, {"open_time": 1682910000000, "open": 22.17, "high": 22.18, "low": 21.97, "close": 22.18, "volume": 206.04, "close_time": 1682913599999}, {"open_time": 1682913600000, "open": 22.18, "high": 22.18, "low": 22.11, "close": 22.18, "volume": 86.7, "close_time": 1682917199999}, {"open_time": 1682917200000, "open": 22.12, "high": 22.21, "low": 22.04, "close": 22.21, "volume": 1578.29, "close_time": 1682920799999}, {"open_time": 1682920800000, "open": 22.16, "high": 22.25, "low": 22.15, "close": 22.25, "volume": 114.31, "close_time": 1682924399999}, {"open_time": 1682924400000, "open": 22.25, "high": 22.36, "low": 22.25, "close": 22.29, "volume": 191.22, "close_time": 1682927999999}, {"open_time": 1682928000000, "open": 22.28, "high": 22.28, "low": 22.21, "close": 22.21, "volume": 31.59, "close_time": 1682931599999}, {"open_time": 1682931600000, "open": 22.35, "high": 22.35, "low": 22.29, "close": 22.29, "volume": 65.89, "close_time": 1682935199999}, {"open_time": 1682935200000, "open": 22.29, "high": 22.3, "low": 22.27, "close": 22.27, "volume": 16.0, "close_time": 1682938799999}, {"open_time": 1682938800000, "open": 22.27, "high": 22.27, "low": 22.16, "close": 22.24, "volume": 97.68, "close_time": 1682942399999}, {"open_time": 1682942400000, "open": 22.14, "high": 22.28, "low": 22.14, "close": 22.27, "volume": 150.23, "close_time": 1682945999999}, {"open_time": 1682946000000, "open": 22.23, "high": 22.3, "low": 22.14, "close": 22.14, "volume": 47.88, "close_time": 1682949599999}, {"open_time": 1682949600000, "open": 22.12, "high": 22.23, "low": 21.95, "close": 22.11, "volume": 827.06, "close_time": 1682953199999}, {"open_time": 1682953200000, "open": 22.08, "high": 22.08, "low": 21.76, "close": 21.9, "volume": 1900.57, "close_time": 1682956799999}, {"open_time": 1682956800000, "open": 21.85, "high": 21.95, "low": 21.6, "close": 21.95, "volume": 1637.56, "close_time": 1682960399999}, {"open_time": 1682960400000, "open": 21.9, "high": 21.99, "low": 21.9, "close": 21.96, "volume": 282.95, "close_time": 1682963999999}, {"open_time": 1682964000000, "open": 21.94, "high": 21.94, "low": 21.8, "close": 21.88, "volume": 132.15, "close_time": 1682967599999}, {"open_time": 1682967600000, "open": 21.85, "high": 21.85, "low": 21.54, "close": 21.76, "volume": 1128.81, "close_time": 1682971199999}, {"open_time": 1682971200000, "open": 21.76, "high": 21.86, "low": 21.6, "close": 21.66, "volume": 840.21, "close_time": 1682974799999}, {"open_time": 1682974800000, "open": 21.64, "high": 21.92, "low": 21.62, "close": 21.87, "volume": 556.89, "close_time": 1682978399999}, {"open_time": 1682978400000, "open": 21.82, "high": 21.98, "low": 21.81, "close": 21.98, "volume": 222.88, "close_time": 1682981999999}, {"open_time": 1682982000000, "open": 21.98, "high": 22.06, "low": 21.97, "close": 21.97, "volume": 472.76, "close_time": 1682985599999}, {"open_time": 1682985600000, "open": 21.9, "high": 21.97, "low": 21.85, "close": 21.9, "volume": 160.27, "close_time": 1682989199999}, {"open_time": 1682989200000, "open": 21.9, "high": 21.92, "low": 21.75, "close": 21.83, "volume": 115.92, "close_time": 1682992799999}, {"open_time": 1682992800000, "open": 21.82, "high": 21.91, "low": 21.78, "close": 21.89, "volume": 246.14, "close_time": 1682996399999}, {"open_time": 1682996400000, "open": 21.87, "high": 21.88, "low": 21.76, "close": 21.83, "volume": 112.72, "close_time": 1682999999999}, {"open_time": 1683000000000, "open": 21.83, "high": 21.84, "low": 21.75, "close": 21.78, "volume": 146.72, "close_time": 1683003599999}, {"open_time": 1683003600000, "open": 21.79, "high": 21.82, "low": 21.77, "close": 21.81, "volume": 95.31, "close_time": 1683007199999}, {"open_time": 1683007200000, "open": 21.87, "high": 21.9, "low": 21.8, "close": 21.88, "volume": 74.86, "close_time": 1683010799999}, {"open_time": 1683010800000, "open": 21.85, "high": 22.02, "low": 21.85, "close": 21.9, "volume": 79.78, "close_time": 1683014399999}, {"open_time": 1683014400000, "open": 21.92, "high": 21.99, "low": 21.92, "close": 21.93, "volume": 466.61, "close_time": 1683017999999}, {"open_time": 1683018000000, "open": 21.9, "high": 21.9, "low": 21.8, "close": 21.84, "volume": 117.38, "close_time": 1683021599999}, {"open_time": 1683021600000, "open": 21.85, "high": 21.9, "low": 21.83, "close": 21.9, "volume": 272.54, "close_time": 1683025199999}, {"open_time": 1683025200000, "open": 21.9, "high": 22.0, "low": 21.9, "close": 21.97, "volume": 501.19, "close_time": 1683028799999}, {"open_time": 1683028800000, "open": 21.98, "high": 22.11, "low": 21.9, "close": 22.01, "volume": 282.45, "close_time": 1683032399999}, {"open_time": 1683032400000, "open": 22.02, "high": 22.04, "low": 21.9, "close": 21.9, "volume": 66.21, "close_time": 1683035999999}, {"open_time": 1683036000000, "open": 21.89, "high": 22.27, "low": 21.79, "close": 22.16, "volume": 925.52, "close_time": 1683039599999}, {"open_time": 1683039600000, "open": 22.14, "high": 22.3, "low": 22.04, "close": 22.22, "volume": 276.22, "close_time": 1683043199999}, {"open_time": 1683043200000, "open": 22.2, "high": 22.26, "low": 22.13, "close": 22.13, "volume": 398.69, "close_time": 1683046799999}, {"open_time": 1683046800000, "open": 22.13, "high": 22.22, "low": 22.12, "close": 22.2, "volume": 77.3, "close_time": 1683050399999}, {"open_time": 1683050400000, "open": 22.19, "high": 22.33, "low": 22.14, "close": 22.26, "volume": 319.82, "close_time": 1683053999999}, {"open_time": 1683054000000, "open": 22.27, "high": 22.36, "low": 22.27, "close": 22.32, "volume": 243.05, "close_time": 1683057599999}, {"open_time": 1683057600000, "open": 22.31, "high": 22.31, "low": 22.16, "close": 22.18, "volume": 918.38, "close_time": 1683061199999}, {"open_time": 1683061200000, "open": 22.21, "high": 22.24, "low": 22.18, "close": 22.18, "volume": 407.54, "close_time": 1683064799999}, {"open_time": 1683064800000, "open": 22.21, "high": 22.33, "low": 22.21, "close": 22.27, "volume": 332.25, "close_time": 1683068399999}, {"open_time": 1683068400000, "open": 22.31, "high": 22.34, "low": 22.24, "close": 22.24, "volume": 105.93, "close_time": 1683071999999}, {"open_time": 1683072000000, "open": 22.28, "high": 22.28, "low": 21.91, "close": 21.93, "volume": 495.07, "close_time": 1683075599999}, {"open_time": 1683075600000, "open": 21.97, "high": 22.05, "low": 21.96, "close": 21.97, "volume": 205.23, "close_time": 1683079199999}, {"open_time": 1683079200000, "open": 21.93, "high": 21.93, "low": 21.75, "close": 21.87, "volume": 205.76, "close_time": 1683082799999}, {"open_time": 1683082800000, "open": 21.89, "high": 21.89, "low": 21.81, "close": 21.86, "volume": 28.45, "close_time": 1683086399999}, {"open_time": 1683086400000, "open": 21.84, "high": 21.89, "low": 21.82, "close": 21.86, "volume": 113.04, "close_time": 1683089999999}, {"open_time": 1683090000000, "open": 21.84, "high": 21.86, "low": 21.81, "close": 21.85, "volume": 64.41, "close_time": 1683093599999}, {"open_time": 1683093600000, "open": 21.85, "high": 22.01, "low": 21.65, "close": 21.75, "volume": 1601.96, "close_time": 1683097199999}, {"open_time": 1683097200000, "open": 21.76, "high": 21.79, "low": 21.72, "close": 21.75, "volume": 205.37, "close_time": 1683100799999}, {"open_time": 1683100800000, "open": 21.73, "high": 21.84, "low": 21.6, "close": 21.79, "volume": 784.66, "close_time": 1683104399999}, {"open_time": 1683104400000, "open": 21.75, "high": 21.76, "low": 21.74, "close": 21.74, "volume": 19.94, "close_time": 1683107999999}, {"open_time": 1683108000000, "open": 21.73, "high": 21.73, "low": 21.67, "close": 21.67, "volume": 115.38, "close_time": 1683111599999}, {"open_time": 1683111600000, "open": 21.65, "high": 21.67, "low": 21.36, "close": 21.4, "volume": 2809.71, "close_time": 1683115199999}, {"open_time": 1683115200000, "open": 21.39, "high": 21.51, "low": 21.25, "close": 21.26, "volume": 2829.6, "close_time": 1683118799999}, {"open_time": 1683118800000, "open": 21.3, "high": 21.47, "low": 21.26, "close": 21.47, "volume": 237.64, "close_time": 1683122399999}, {"open_time": 1683122400000, "open": 21.45, "high": 21.45, "low": 21.34, "close": 21.39, "volume": 266.59, "close_time": 1683125999999}, {"open_time": 1683126000000, "open": 21.34, "high": 21.38, "low": 21.34, "close": 21.37, "volume": 9.72, "close_time": 1683129599999}, {"open_time": 1683129600000, "open": 21.33, "high": 21.41, "low": 21.33, "close": 21.39, "volume": 57.48, "close_time": 1683133199999}, {"open_time": 1683133200000, "open": 21.43, "high": 21.6, "low": 21.34, "close": 21.38, "volume": 422.5, "close_time": 1683136799999}, {"open_time": 1683136800000, "open": 21.45, "high": 21.7, "low": 21.4, "close": 21.51, "volume": 5211.79, "close_time": 1683140399999}, {"open_time": 1683140400000, "open": 21.6, "high": 21.66, "low": 21.42, "close": 21.44, "volume": 375.64, "close_time": 1683143999999}, {"open_time": 1683144000000, "open": 21.55, "high": 21.66, "low": 21.46, "close": 21.65, "volume": 600.02, "close_time": 1683147599999}, {"open_time": 1683147600000, "open": 21.66, "high": 22.12, "low": 21.66, "close": 22.09, "volume": 2219.41, "close_time": 1683151199999}, {"open_time": 1683151200000, "open": 22.04, "high": 22.28, "low": 22.04, "close": 22.21, "volume": 3312.5, "close_time": 1683154799999}, {"open_time": 1683154800000, "open": 22.19, "high": 22.25, "low": 22.09, "close": 22.25, "volume": 569.38, "close_time": 1683158399999}, {"open_time": 1683158400000, "open": 22.27, "high": 22.46, "low": 22.19, "close": 22.31, "volume": 1676.11, "close_time": 1683161999999}, {"open_time": 1683162000000, "open": 22.35, "high": 22.39, "low": 22.26, "close": 22.34, "volume": 393.66, "close_time": 1683165599999}, {"open_time": 1683165600000, "open": 22.4, "high": 22.44, "low": 22.27, "close": 22.29, "volume": 234.94, "close_time": 1683169199999}, {"open_time": 1683169200000, "open": 22.34, "high": 22.34, "low": 22.14, "close": 22.21, "volume": 205.54, "close_time": 1683172799999}, {"open_time": 1683172800000, "open": 22.24, "high": 22.34, "low": 22.23, "close": 22.32, "volume": 194.12, "close_time": 1683176399999}, {"open_time": 1683176400000, "open": 22.27, "high": 22.32, "low": 22.24, "close": 22.28, "volume": 301.59, "close_time": 1683179999999}, {"open_time": 1683180000000, "open": 22.19, "high": 22.22, "low": 22.19, "close": 22.22, "volume": 13.2, "close_time": 1683183599999}, {"open_time": 1683183600000, "open": 22.17, "high": 22.18, "low": 22.12, "close": 22.12, "volume": 27.32, "close_time": 1683187199999}, {"open_time": 1683187200000, "open": 22.14, "high": 22.14, "low": 22.14, "close": 22.14, "volume": 27.56, "close_time": 1683190799999}, {"open_time": 1683190800000, "open": 22.19, "high": 22.22, "low": 22.13, "close": 22.22, "volume": 39.24, "close_time": 1683194399999}, {"open_time": 1683194400000, "open": 22.21, "high": 22.43, "low": 22.16, "close": 22.37, "volume": 205.69, "close_time": 1683197999999}, {"open_time": 1683198000000, "open": 22.27, "high": 22.27, "low": 22.19, "close": 22.19, "volume": 23.3, "close_time": 1683201599999}, {"open_time": 1683201600000, "open": 22.26, "high": 22.31, "low": 22.14, "close": 22.18, "volume": 104.59, "close_time": 1683205199999}, {"open_time": 1683205200000, "open": 22.21, "high": 22.21, "low": 21.86, "close": 21.88, "volume": 2070.41, "close_time": 1683208799999}, {"open_time": 1683208800000, "open": 21.86, "high": 21.91, "low": 21.77, "close": 21.77, "volume": 801.83, "close_time": 1683212399999}, {"open_time": 1683212400000, "open": 21.81, "high": 21.9, "low": 21.8, "close": 21.82, "volume": 1409.93, "close_time": 1683215999999}, {"open_time": 1683216000000, "open": 21.78, "high": 21.91, "low": 21.72, "close": 21.87, "volume": 254.21, "close_time": 1683219599999}, {"open_time": 1683219600000, "open": 21.89, "high": 21.9, "low": 21.74, "close": 21.75, "volume": 299.83, "close_time": 1683223199999}, {"open_time": 1683223200000, "open": 21.76, "high": 21.78, "low": 21.64, "close": 21.69, "volume": 1648.06, "close_time": 1683226799999}, {"open_time": 1683226800000, "open": 21.68, "high": 21.78, "low": 21.63, "close": 21.74, "volume": 166.27, "close_time": 1683230399999}, {"open_time": 1683230400000, "open": 21.72, "high": 21.76, "low": 21.7, "close": 21.7, "volume": 329.65, "close_time": 1683233999999}, {"open_time": 1683234000000, "open": 21.75, "high": 21.77, "low": 21.7, "close": 21.75, "volume": 144.46, "close_time": 1683237599999}, {"open_time": 1683237600000, "open": 21.74, "high": 21.74, "low": 21.63, "close": 21.67, "volume": 176.79, "close_time": 1683241199999}, {"open_time": 1683241200000, "open": 21.72, "high": 21.74, "low": 21.71, "close": 21.71, "volume": 205.45, "close_time": 1683244799999}, {"open_time": 1683244800000, "open": 21.74, "high": 21.82, "low": 21.68, "close": 21.82, "volume": 450.15, "close_time": 1683248399999}, {"open_time": 1683248400000, "open": 21.77, "high": 22.06, "low": 21.69, "close": 21.97, "volume": 813.16, "close_time": 1683251999999}, {"open_time": 1683252000000, "open": 22.0, "high": 22.11, "low": 21.97, "close": 22.05, "volume": 1035.01, "close_time": 1683255599999}, {"open_time": 1683255600000, "open": 22.05, "high": 22.08, "low": 21.87, "close": 21.89, "volume": 276.93, "close_time": 1683259199999}, {"open_time": 1683259200000, "open": 21.89, "high": 22.02, "low": 21.89, "close": 21.98, "volume": 72.79, "close_time": 1683262799999}, {"open_time": 1683262800000, "open": 21.97, "high": 21.97, "low": 21.68, "close": 21.77, "volume": 927.14, "close_time": 1683266399999}, {"open_time": 1683266400000, "open": 21.82, "high": 21.82, "low": 21.73, "close": 21.73, "volume": 392.45, "close_time": 1683269999999}, {"open_time": 1683270000000, "open": 21.82, "high": 21.84, "low": 21.71, "close": 21.77, "volume": 256.85, "close_time": 1683273599999}, {"open_time": 1683273600000, "open": 21.79, "high": 21.94, "low": 21.78, "close": 21.83, "volume": 156.52, "close_time": 1683277199999}, {"open_time": 1683277200000, "open": 21.83, "high": 21.9, "low": 21.83, "close": 21.83, "volume": 275.42, "close_time": 1683280799999}, {"open_time": 1683280800000, "open": 21.85, "high": 21.95, "low": 21.83, "close": 21.93, "volume": 197.01, "close_time": 1683284399999}, {"open_time": 1683284400000, "open": 21.93, "high": 22.03, "low": 21.93, "close": 22.01, "volume": 641.47, "close_time": 1683287999999}, {"open_time": 1683288000000, "open": 22.03, "high": 22.05, "low": 21.62, "close": 21.82, "volume": 1876.03, "close_time": 1683291599999}, {"open_time": 1683291600000, "open": 21.75, "high": 22.19, "low": 21.75, "close": 22.11, "volume": 618.15, "close_time": 1683295199999}, {"open_time": 1683295200000, "open": 22.19, "high": 22.49, "low": 22.04, "close": 22.37, "volume": 3271.76, "close_time": 1683298799999}, {"open_time": 1683298800000, "open": 22.41, "high": 22.44, "low": 22.21, "close": 22.31, "volume": 698.77, "close_time": 1683302399999}, {"open_time": 1683302400000, "open": 22.34, "high": 22.56, "low": 22.34, "close": 22.47, "volume": 1000.25, "close_time": 1683305999999}, {"open_time": 1683306000000, "open": 22.54, "high": 22.79, "low": 22.54, "close": 22.63, "volume": 4049.91, "close_time": 1683309599999}, {"open_time": 1683309600000, "open": 22.61, "high": 22.84, "low": 22.57, "close": 22.69, "volume": 1745.26, "close_time": 1683313199999}, {"open_time": 1683313200000, "open": 22.69, "high": 22.94, "low": 22.64, "close": 22.87, "volume": 1203.41, "close_time": 1683316799999}, {"open_time": 1683316800000, "open": 22.89, "high": 23.06, "low": 22.83, "close": 22.85, "volume": 1061.74, "close_time": 1683320399999}, {"open_time": 1683320400000, "open": 22.88, "high": 22.91, "low": 22.78, "close": 22.79, "volume": 208.15, "close_time": 1683323999999}, {"open_time": 1683324000000, "open": 22.79, "high": 22.92, "low": 22.79, "close": 22.86, "volume": 189.95, "close_time": 1683327599999}, {"open_time": 1683327600000, "open": 22.86, "high": 22.9, "low": 22.77, "close": 22.77, "volume": 251.99, "close_time": 1683331199999}, {"open_time": 1683331200000, "open": 22.83, "high": 23.23, "low": 22.79, "close": 23.01, "volume": 1987.37, "close_time": 1683334799999}, {"open_time": 1683334800000, "open": 23.01, "high": 23.01, "low": 22.77, "close": 22.83, "volume": 860.45, "close_time": 1683338399999}, {"open_time": 1683338400000, "open": 22.87, "high": 22.87, "low": 22.66, "close": 22.76, "volume": 356.37, "close_time": 1683341999999}, {"open_time": 1683342000000, "open": 22.79, "high": 22.82, "low": 22.68, "close": 22.72, "volume": 95.4, "close_time": 1683345599999}, {"open_time": 1683345600000, "open": 22.72, "high": 22.79, "low": 22.68, "close": 22.71, "volume": 166.62, "close_time": 1683349199999}, {"open_time": 1683349200000, "open": 22.71, "high": 22.71, "low": 22.58, "close": 22.6, "volume": 256.54, "close_time": 1683352799999}, {"open_time": 1683352800000, "open": 22.62, "high": 22.69, "low": 22.55, "close": 22.63, "volume": 588.61, "close_time": 1683356399999}, {"open_time": 1683356400000, "open": 22.67, "high": 22.74, "low": 22.61, "close": 22.61, "volume": 219.69, "close_time": 1683359999999}, {"open_time": 1683360000000, "open": 22.57, "high": 22.64, "low": 22.45, "close": 22.6, "volume": 693.81, "close_time": 1683363599999}, {"open_time": 1683363600000, "open": 22.58, "high": 22.58, "low": 22.51, "close": 22.51, "volume": 86.0, "close_time": 1683367199999}, {"open_time": 1683367200000, "open": 22.56, "high": 22.56, "low": 22.49, "close": 22.5, "volume": 124.09, "close_time": 1683370799999}, {"open_time": 1683370800000, "open": 22.57, "high": 22.66, "low": 22.57, "close": 22.61, "volume": 37.71, "close_time": 1683374399999}, {"open_time": 1683374400000, "open": 22.6, "high": 22.68, "low": 22.14, "close": 22.16, "volume": 1631.27, "close_time": 1683377999999}, {"open_time": 1683378000000, "open": 22.16, "high": 22.19, "low": 21.85, "close": 21.9, "volume": 1842.34, "close_time": 1683381599999}, {"open_time": 1683381600000, "open": 21.9, "high": 21.9, "low": 21.58, "close": 21.82, "volume": 1429.13, "close_time": 1683385199999}, {"open_time": 1683385200000, "open": 21.66, "high": 21.85, "low": 21.58, "close": 21.74, "volume": 4425.78, "close_time": 1683388799999}, {"open_time": 1683388800000, "open": 21.76, "high": 21.91, "low": 21.76, "close": 21.9, "volume": 562.49, "close_time": 1683392399999}, {"open_time": 1683392400000, "open": 21.89, "high": 22.0, "low": 21.89, "close": 21.92, "volume": 266.72, "close_time": 1683395999999}, {"open_time": 1683396000000, "open": 21.96, "high": 22.16, "low": 21.95, "close": 22.06, "volume": 696.35, "close_time": 1683399599999}, {"open_time": 1683399600000, "open": 22.06, "high": 22.06, "low": 21.95, "close": 21.99, "volume": 279.31, "close_time": 1683403199999}, {"open_time": 1683403200000, "open": 21.96, "high": 22.01, "low": 21.92, "close": 21.98, "volume": 101.32, "close_time": 1683406799999}, {"open_time": 1683406800000, "open": 21.95, "high": 22.03, "low": 21.85, "close": 21.98, "volume": 415.54, "close_time": 1683410399999}, {"open_time": 1683410400000, "open": 21.98, "high": 21.98, "low": 21.91, "close": 21.92, "volume": 305.93, "close_time": 1683413999999}, {"open_time": 1683414000000, "open": 21.88, "high": 21.96, "low": 21.88, "close": 21.92, "volume": 86.41, "close_time": 1683417599999}, {"open_time": 1683417600000, "open": 21.91, "high": 21.99, "low": 21.76, "close": 21.94, "volume": 4400.9, "close_time": 1683421199999}, {"open_time": 1683421200000, "open": 21.93, "high": 22.03, "low": 21.8, "close": 21.83, "volume": 438.34, "close_time": 1683424799999}, {"open_time": 1683424800000, "open": 21.87, "high": 21.87, "low": 21.75, "close": 21.75, "volume": 131.35, "close_time": 1683428399999}, {"open_time": 1683428400000, "open": 21.8, "high": 21.84, "low": 21.77, "close": 21.78, "volume": 3521.93, "close_time": 1683431999999}, {"open_time": 1683432000000, "open": 21.9, "high": 21.99, "low": 21.89, "close": 21.94, "volume": 457.44, "close_time": 1683435599999}, {"open_time": 1683435600000, "open": 21.94, "high": 21.98, "low": 21.94, "close": 21.98, "volume": 47.08, "close_time": 1683439199999}, {"open_time": 1683439200000, "open": 21.98, "high": 22.04, "low": 21.96, "close": 22.03, "volume": 92.16, "close_time": 1683442799999}, {"open_time": 1683442800000, "open": 21.99, "high": 22.07, "low": 21.99, "close": 22.07, "volume": 82.95, "close_time": 1683446399999}, {"open_time": 1683446400000, "open": 22.08, "high": 22.11, "low": 22.01, "close": 22.01, "volume": 60.13, "close_time": 1683449999999}, {"open_time": 1683450000000, "open": 22.0, "high": 22.04, "low": 21.99, "close": 22.01, "volume": 109.2, "close_time": 1683453599999}, {"open_time": 1683453600000, "open": 22.0, "high": 22.12, "low": 21.95, "close": 22.12, "volume": 155.09, "close_time": 1683457199999}, {"open_time": 1683457200000, "open": 22.14, "high": 22.24, "low": 22.05, "close": 22.12, "volume": 224.86, "close_time": 1683460799999}, {"open_time": 1683460800000, "open": 22.12, "high": 22.19, "low": 22.12, "close": 22.14, "volume": 186.56, "close_time": 1683464399999}, {"open_time": 1683464400000, "open": 22.15, "high": 22.22, "low": 22.15, "close": 22.2, "volume": 120.0, "close_time": 1683467999999}, {"open_time": 1683468000000, "open": 22.22, "high": 22.4, "low": 22.15, "close": 22.39, "volume": 415.23, "close_time": 1683471599999}, {"open_time": 1683471600000, "open": 22.41, "high": 22.54, "low": 22.37, "close": 22.47, "volume": 754.51, "close_time": 1683475199999}, {"open_time": 1683475200000, "open": 22.55, "high": 22.64, "low": 22.38, "close": 22.58, "volume": 825.77, "close_time": 1683478799999}, {"open_time": 1683478800000, "open": 22.54, "high": 22.76, "low": 22.47, "close": 22.56, "volume": 501.16, "close_time": 1683482399999}, {"open_time": 1683482400000, "open": 22.63, "high": 22.74, "low": 22.59, "close": 22.59, "volume": 629.35, "close_time": 1683485999999}, {"open_time": 1683486000000, "open": 22.59, "high": 22.59, "low": 22.4, "close": 22.5, "volume": 689.62, "close_time": 1683489599999}, {"open_time": 1683489600000, "open": 22.46, "high": 22.56, "low": 22.46, "close": 22.51, "volume": 237.64, "close_time": 1683493199999}, {"open_time": 1683493200000, "open": 22.5, "high": 22.55, "low": 22.33, "close": 22.34, "volume": 639.3, "close_time": 1683496799999}, {"open_time": 1683496800000, "open": 22.34, "high": 22.36, "low": 22.13, "close": 22.16, "volume": 973.47, "close_time": 1683500399999}, {"open_time": 1683500400000, "open": 22.17, "high": 22.22, "low": 21.64, "close": 21.66, "volume": 3308.26, "close_time": 1683503999999}, {"open_time": 1683504000000, "open": 21.64, "high": 21.8, "low": 21.53, "close": 21.74, "volume": 2003.6, "close_time": 1683507599999}, {"open_time": 1683507600000, "open": 21.74, "high": 21.78, "low": 20.72, "close": 21.15, "volume": 6401.41, "close_time": 1683511199999}, {"open_time": 1683511200000, "open": 21.04, "high": 21.32, "low": 20.99, "close": 21.31, "volume": 2196.93, "close_time": 1683514799999}, {"open_time": 1683514800000, "open": 21.31, "high": 21.31, "low": 21.14, "close": 21.3, "volume": 1226.48, "close_time": 1683518399999}, {"open_time": 1683518400000, "open": 21.31, "high": 21.42, "low": 21.25, "close": 21.28, "volume": 410.23, "close_time": 1683521999999}, {"open_time": 1683522000000, "open": 21.33, "high": 21.43, "low": 21.3, "close": 21.39, "volume": 283.72, "close_time": 1683525599999}, {"open_time": 1683525600000, "open": 21.33, "high": 21.41, "low": 21.3, "close": 21.3, "volume": 136.62, "close_time": 1683529199999}, {"open_time": 1683529200000, "open": 21.3, "high": 21.3, "low": 20.94, "close": 21.22, "volume": 765.32, "close_time": 1683532799999}, {"open_time": 1683532800000, "open": 21.21, "high": 21.25, "low": 21.08, "close": 21.09, "volume": 789.63, "close_time": 1683536399999}, {"open_time": 1683536400000, "open": 21.09, "high": 21.31, "low": 21.05, "close": 21.25, "volume": 467.32, "close_time": 1683539999999}, {"open_time": 1683540000000, "open": 21.27, "high": 21.27, "low": 21.21, "close": 21.23, "volume": 145.85, "close_time": 1683543599999}, {"open_time": 1683543600000, "open": 21.23, "high": 21.3, "low": 21.18, "close": 21.23, "volume": 353.78, "close_time": 1683547199999}, {"open_time": 1683547200000, "open": 21.27, "high": 21.29, "low": 21.21, "close": 21.23, "volume": 301.66, "close_time": 1683550799999}, {"open_time": 1683550800000, "open": 21.23, "high": 21.38, "low": 21.19, "close": 21.28, "volume": 647.49, "close_time": 1683554399999}, {"open_time": 1683554400000, "open": 21.28, "high": 21.3, "low": 21.09, "close": 21.3, "volume": 943.61, "close_time": 1683557999999}, {"open_time": 1683558000000, "open": 21.31, "high": 21.34, "low": 21.13, "close": 21.14, "volume": 1039.61, "close_time": 1683561599999}, {"open_time": 1683561600000, "open": 21.17, "high": 21.18, "low": 20.96, "close": 21.14, "volume": 493.32, "close_time": 1683565199999}, {"open_time": 1683565200000, "open": 21.06, "high": 21.14, "low": 20.52, "close": 20.55, "volume": 2381.62, "close_time": 1683568799999}, {"open_time": 1683568800000, "open": 20.54, "high": 20.67, "low": 20.14, "close": 20.41, "volume": 6746.0, "close_time": 1683572399999}, {"open_time": 1683572400000, "open": 20.46, "high": 20.59, "low": 20.35, "close": 20.39, "volume": 3709.0, "close_time": 1683575999999}, {"open_time": 1683576000000, "open": 20.36, "high": 20.64, "low": 20.34, "close": 20.54, "volume": 1186.42, "close_time": 1683579599999}, {"open_time": 1683579600000, "open": 20.53, "high": 20.73, "low": 20.46, "close": 20.62, "volume": 3027.17, "close_time": 1683583199999}, {"open_time": 1683583200000, "open": 20.66, "high": 20.72, "low": 20.58, "close": 20.58, "volume": 4143.39, "close_time": 1683586799999}, {"open_time": 1683586800000, "open": 20.6, "high": 20.68, "low": 20.57, "close": 20.64, "volume": 682.28, "close_time": 1683590399999}, {"open_time": 1683590400000, "open": 20.6, "high": 20.66, "low": 20.52, "close": 20.54, "volume": 783.16, "close_time": 1683593999999}, {"open_time": 1683594000000, "open": 20.61, "high": 20.79, "low": 20.61, "close": 20.73, "volume": 400.18, "close_time": 1683597599999}, {"open_time": 1683597600000, "open": 20.75, "high": 20.75, "low": 20.58, "close": 20.7, "volume": 260.38, "close_time": 1683601199999}, {"open_time": 1683601200000, "open": 20.7, "high": 20.72, "low": 20.63, "close": 20.67, "volume": 579.05, "close_time": 1683604799999}, {"open_time": 1683604800000, "open": 20.63, "high": 20.66, "low": 20.57, "close": 20.6, "volume": 208.74, "close_time": 1683608399999}, {"open_time": 1683608400000, "open": 20.57, "high": 20.67, "low": 20.56, "close": 20.67, "volume": 109.55, "close_time": 1683611999999}, {"open_time": 1683612000000, "open": 20.62, "high": 20.62, "low": 20.43, "close": 20.51, "volume": 169.37, "close_time": 1683615599999}, {"open_time": 1683615600000, "open": 20.49, "high": 20.7, "low": 20.49, "close": 20.67, "volume": 64.97, "close_time": 1683619199999}, {"open_time": 1683619200000, "open": 20.67, "high": 20.67, "low": 20.57, "close": 20.62, "volume": 95.6, "close_time": 1683622799999}, {"open_time": 1683622800000, "open": 20.57, "high": 20.61, "low": 20.52, "close": 20.52, "volume": 84.53, "close_time": 1683626399999}, {"open_time": 1683626400000, "open": 20.58, "high": 20.72, "low": 20.58, "close": 20.71, "volume": 349.39, "close_time": 1683629999999}, {"open_time": 1683630000000, "open": 20.68, "high": 20.81, "low": 20.63, "close": 20.81, "volume": 115.47, "close_time": 1683633599999}, {"open_time": 1683633600000, "open": 20.82, "high": 20.95, "low": 20.82, "close": 20.88, "volume": 334.41, "close_time": 1683637199999}, {"open_time": 1683637200000, "open": 20.91, "high": 21.01, "low": 20.74, "close": 20.79, "volume": 338.63, "close_time": 1683640799999}, {"open_time": 1683640800000, "open": 20.82, "high": 20.84, "low": 20.67, "close": 20.67, "volume": 184.65, "close_time": 1683644399999}, {"open_time": 1683644400000, "open": 20.71, "high": 20.71, "low": 20.53, "close": 20.56, "volume": 221.84, "close_time": 1683647999999}, {"open_time": 1683648000000, "open": 20.57, "high": 20.79, "low": 20.47, "close": 20.79, "volume": 415.57, "close_time": 1683651599999}, {"open_time": 1683651600000, "open": 20.81, "high": 20.83, "low": 20.64, "close": 20.64, "volume": 111.08, "close_time": 1683655199999}, {"open_time": 1683655200000, "open": 20.63, "high": 20.64, "low": 20.43, "close": 20.43, "volume": 382.63, "close_time": 1683658799999}, {"open_time": 1683658800000, "open": 20.46, "high": 20.6, "low": 20.46, "close": 20.6, "volume": 107.82, "close_time": 1683662399999}, {"open_time": 1683662400000, "open": 20.63, "high": 20.69, "low": 20.43, "close": 20.5, "volume": 401.92, "close_time": 1683665999999}, {"open_time": 1683666000000, "open": 20.5, "high": 20.59, "low": 20.5, "close": 20.53, "volume": 66.95, "close_time": 1683669599999}, {"open_time": 1683669600000, "open": 20.54, "high": 20.56, "low": 20.5, "close": 20.56, "volume": 14.35, "close_time": 1683673199999}, {"open_time": 1683673200000, "open": 20.63, "high": 20.69, "low": 20.61, "close": 20.69, "volume": 70.77, "close_time": 1683676799999}, {"open_time": 1683676800000, "open": 20.63, "high": 20.79, "low": 20.62, "close": 20.78, "volume": 144.98, "close_time": 1683680399999}, {"open_time": 1683680400000, "open": 20.81, "high": 20.88, "low": 20.76, "close": 20.8, "volume": 281.37, "close_time": 1683683999999}, {"open_time": 1683684000000, "open": 20.8, "high": 20.8, "low": 20.68, "close": 20.68, "volume": 225.1, "close_time": 1683687599999}, {"open_time": 1683687600000, "open": 20.7, "high": 20.75, "low": 20.69, "close": 20.71, "volume": 6.34, "close_time": 1683691199999}, {"open_time": 1683691200000, "open": 20.72, "high": 20.77, "low": 20.64, "close": 20.77, "volume": 173.99, "close_time": 1683694799999}, {"open_time": 1683694800000, "open": 20.78, "high": 20.78, "low": 20.78, "close": 20.78, "volume": 11.06, "close_time": 1683698399999}, {"open_time": 1683698400000, "open": 20.66, "high": 20.68, "low": 20.59, "close": 20.6, "volume": 644.07, "close_time": 1683701999999}, {"open_time": 1683702000000, "open": 20.61, "high": 20.62, "low": 20.55, "close": 20.6, "volume": 36.74, "close_time": 1683705599999}, {"open_time": 1683705600000, "open": 20.54, "high": 20.59, "low": 20.5, "close": 20.57, "volume": 143.56, "close_time": 1683709199999}, {"open_time": 1683709200000, "open": 20.55, "high": 20.62, "low": 20.51, "close": 20.62, "volume": 80.75, "close_time": 1683712799999}, {"open_time": 1683712800000, "open": 20.59, "high": 20.67, "low": 20.59, "close": 20.67, "volume": 88.0, "close_time": 1683716399999}, {"open_time": 1683716400000, "open": 20.68, "high": 20.74, "low": 20.68, "close": 20.74, "volume": 6.0, "close_time": 1683719999999}, {"open_time": 1683720000000, "open": 20.73, "high": 21.19, "low": 20.67, "close": 21.14, "volume": 2040.96, "close_time": 1683723599999}, {"open_time": 1683723600000, "open": 21.19, "high": 21.3, "low": 21.02, "close": 21.12, "volume": 359.89, "close_time": 1683727199999}, {"open_time": 1683727200000, "open": 21.19, "high": 21.22, "low": 21.1, "close": 21.17, "volume": 336.31, "close_time": 1683730799999}, {"open_time": 1683730800000, "open": 21.11, "high": 21.16, "low": 20.97, "close": 21.06, "volume": 318.36, "close_time": 1683734399999}, {"open_time": 1683734400000, "open": 21.09, "high": 21.17, "low": 21.09, "close": 21.13, "volume": 54.85, "close_time": 1683737999999}, {"open_time": 1683738000000, "open": 21.08, "high": 21.08, "low": 19.98, "close": 20.72, "volume": 6741.29, "close_time": 1683741599999}, {"open_time": 1683741600000, "open": 20.72, "high": 20.75, "low": 20.59, "close": 20.75, "volume": 470.17, "close_time": 1683745199999}, {"open_time": 1683745200000, "open": 20.75, "high": 21.05, "low": 20.75, "close": 20.98, "volume": 1434.33, "close_time": 1683748799999}, {"open_time": 1683748800000, "open": 20.98, "high": 21.27, "low": 20.98, "close": 21.25, "volume": 850.04, "close_time": 1683752399999}, {"open_time": 1683752400000, "open": 21.21, "high": 21.21, "low": 20.87, "close": 20.87, "volume": 1419.45, "close_time": 1683755999999}, {"open_time": 1683756000000, "open": 20.94, "high": 21.06, "low": 20.89, "close": 21.06, "volume": 165.56, "close_time": 1683759599999}, {"open_time": 1683759600000, "open": 21.05, "high": 21.1, "low": 20.91, "close": 20.91, "volume": 17.3, "close_time": 1683763199999}, {"open_time": 1683763200000, "open": 20.91, "high": 20.91, "low": 20.64, "close": 20.73, "volume": 302.54, "close_time": 1683766799999}, {"open_time": 1683766800000, "open": 20.68, "high": 20.78, "low": 20.64, "close": 20.7, "volume": 61.85, "close_time": 1683770399999}, {"open_time": 1683770400000, "open": 20.67, "high": 20.7, "low": 20.65, "close": 20.7, "volume": 20.34, "close_time": 1683773999999}, {"open_time": 1683774000000, "open": 20.6, "high": 20.65, "low": 20.54, "close": 20.55, "volume": 60.11, "close_time": 1683777599999}, {"open_time": 1683777600000, "open": 20.62, "high": 20.69, "low": 20.58, "close": 20.69, "volume": 40.49, "close_time": 1683781199999}, {"open_time": 1683781200000, "open": 20.68, "high": 20.68, "low": 20.68, "close": 20.68, "volume": 1.95, "close_time": 1683784799999}, {"open_time": 1683784800000, "open": 20.61, "high": 20.61, "low": 20.55, "close": 20.55, "volume": 78.64, "close_time": 1683788399999}, {"open_time": 1683788400000, "open": 20.64, "high": 20.64, "low": 20.59, "close": 20.59, "volume": 30.24, "close_time": 1683791999999}, {"open_time": 1683792000000, "open": 20.54, "high": 20.55, "low": 20.34, "close": 20.48, "volume": 571.4, "close_time": 1683795599999}, {"open_time": 1683795600000, "open": 20.57, "high": 20.58, "low": 20.51, "close": 20.56, "volume": 18.43, "close_time": 1683799199999}, {"open_time": 1683799200000, "open": 20.61, "high": 20.62, "low": 20.61, "close": 20.62, "volume": 16.82, "close_time": 1683802799999}, {"open_time": 1683802800000, "open": 20.59, "high": 20.6, "low": 20.5, "close": 20.5, "volume": 103.11, "close_time": 1683806399999}, {"open_time": 1683806400000, "open": 20.5, "high": 20.73, "low": 20.39, "close": 20.39, "volume": 849.98, "close_time": 1683809999999}, {"open_time": 1683810000000, "open": 20.38, "high": 20.4, "low": 20.13, "close": 20.13, "volume": 1329.09, "close_time": 1683813599999}, {"open_time": 1683813600000, "open": 20.23, "high": 20.24, "low": 19.94, "close": 20.08, "volume": 2071.68, "close_time": 1683817199999}, {"open_time": 1683817200000, "open": 20.14, "high": 20.2, "low": 19.96, "close": 20.16, "volume": 1792.69, "close_time": 1683820799999}, {"open_time": 1683820800000, "open": 20.11, "high": 20.19, "low": 20.08, "close": 20.1, "volume": 316.64, "close_time": 1683824399999}, {"open_time": 1683824400000, "open": 20.05, "high": 20.09, "low": 19.76, "close": 19.99, "volume": 1590.97, "close_time": 1683827999999}, {"open_time": 1683828000000, "open": 19.96, "high": 20.16, "low": 19.89, "close": 20.16, "volume": 1680.74, "close_time": 1683831599999}, {"open_time": 1683831600000, "open": 20.12, "high": 20.14, "low": 19.93, "close": 19.94, "volume": 1476.48, "close_time": 1683835199999}, {"open_time": 1683835200000, "open": 19.99, "high": 20.16, "low": 19.99, "close": 20.13, "volume": 225.36, "close_time": 1683838799999}, {"open_time": 1683838800000, "open": 20.17, "high": 20.2, "low": 20.12, "close": 20.2, "volume": 17.78, "close_time": 1683842399999}, {"open_time": 1683842400000, "open": 20.21, "high": 20.3, "low": 20.16, "close": 20.18, "volume": 58.41, "close_time": 1683845999999}, {"open_time": 1683846000000, "open": 20.13, "high": 20.27, "low": 20.09, "close": 20.25, "volume": 226.12, "close_time": 1683849599999}, {"open_time": 1683849600000, "open": 20.16, "high": 20.26, "low": 20.12, "close": 20.22, "volume": 90.8, "close_time": 1683853199999}, {"open_time": 1683853200000, "open": 20.26, "high": 20.26, "low": 20.08, "close": 20.09, "volume": 142.37, "close_time": 1683856799999}, {"open_time": 1683856800000, "open": 20.06, "high": 20.1, "low": 19.88, "close": 19.88, "volume": 199.35, "close_time": 1683860399999}, {"open_time": 1683860400000, "open": 19.97, "high": 20.08, "low": 19.97, "close": 20.02, "volume": 360.72, "close_time": 1683863999999}, {"open_time": 1683864000000, "open": 19.96, "high": 20.16, "low": 19.94, "close": 20.15, "volume": 301.06, "close_time": 1683867599999}, {"open_time": 1683867600000, "open": 20.17, "high": 20.2, "low": 19.85, "close": 19.96, "volume": 451.84, "close_time": 1683871199999}, {"open_time": 1683871200000, "open": 19.94, "high": 20.08, "low": 19.87, "close": 20.06, "volume": 387.96, "close_time": 1683874799999}, {"open_time": 1683874800000, "open": 20.09, "high": 20.16, "low": 20.05, "close": 20.08, "volume": 183.16, "close_time": 1683878399999}, {"open_time": 1683878400000, "open": 20.15, "high": 20.17, "low": 20.09, "close": 20.14, "volume": 106.52, "close_time": 1683881999999}, {"open_time": 1683882000000, "open": 20.2, "high": 20.28, "low": 20.2, "close": 20.28, "volume": 108.63, "close_time": 1683885599999}, {"open_time": 1683885600000, "open": 20.29, "high": 20.32, "low": 20.25, "close": 20.25, "volume": 53.65, "close_time": 1683889199999}, {"open_time": 1683889200000, "open": 20.22, "high": 20.34, "low": 20.21, "close": 20.34, "volume": 39.06, "close_time": 1683892799999}, {"open_time": 1683892800000, "open": 20.3, "high": 20.49, "low": 20.3, "close": 20.43, "volume": 39.04, "close_time": 1683896399999}, {"open_time": 1683896400000, "open": 20.38, "high": 20.4, "low": 20.33, "close": 20.36, "volume": 148.07, "close_time": 1683899999999}, {"open_time": 1683900000000, "open": 20.35, "high": 20.7, "low": 20.32, "close": 20.35, "volume": 1165.64, "close_time": 1683903599999}, {"open_time": 1683903600000, "open": 20.4, "high": 20.49, "low": 20.28, "close": 20.29, "volume": 115.91, "close_time": 1683907199999}, {"open_time": 1683907200000, "open": 20.27, "high": 20.43, "low": 20.22, "close": 20.35, "volume": 623.77, "close_time": 1683910799999}, {"open_time": 1683910800000, "open": 20.34, "high": 20.41, "low": 20.34, "close": 20.35, "volume": 59.44, "close_time": 1683914399999}, {"open_time": 1683914400000, "open": 20.39, "high": 20.43, "low": 20.38, "close": 20.38, "volume": 32.74, "close_time": 1683917999999}, {"open_time": 1683918000000, "open": 20.34, "high": 20.51, "low": 19.96, "close": 20.48, "volume": 866.83, "close_time": 1683921599999}, {"open_time": 1683921600000, "open": 20.52, "high": 20.64, "low": 20.45, "close": 20.57, "volume": 308.61, "close_time": 1683925199999}, {"open_time": 1683925200000, "open": 20.61, "high": 20.8, "low": 20.6, "close": 20.7, "volume": 251.52, "close_time": 1683928799999}, {"open_time": 1683928800000, "open": 20.76, "high": 20.88, "low": 20.7, "close": 20.7, "volume": 490.35, "close_time": 1683932399999}, {"open_time": 1683932400000, "open": 20.76, "high": 20.94, "low": 20.76, "close": 20.91, "volume": 128.35, "close_time": 1683935999999}, {"open_time": 1683936000000, "open": 20.95, "high": 21.0, "low": 20.8, "close": 20.92, "volume": 96.34, "close_time": 1683939599999}, {"open_time": 1683939600000, "open": 20.95, "high": 21.03, "low": 20.93, "close": 20.93, "volume": 112.88, "close_time": 1683943199999}, {"open_time": 1683943200000, "open": 20.9, "high": 20.93, "low": 20.87, "close": 20.93, "volume": 67.05, "close_time": 1683946799999}, {"open_time": 1683946800000, "open": 21.0, "high": 21.17, "low": 21.0, "close": 21.17, "volume": 487.23, "close_time": 1683950399999}, {"open_time": 1683950400000, "open": 21.18, "high": 21.23, "low": 21.02, "close": 21.02, "volume": 229.08, "close_time": 1683953999999}, {"open_time": 1683954000000, "open": 21.06, "high": 21.09, "low": 21.01, "close": 21.01, "volume": 232.92, "close_time": 1683957599999}, {"open_time": 1683957600000, "open": 21.0, "high": 21.05, "low": 21.0, "close": 21.05, "volume": 229.66, "close_time": 1683961199999}, {"open_time": 1683961200000, "open": 21.09, "high": 21.23, "low": 21.09, "close": 21.22, "volume": 61.28, "close_time": 1683964799999}, {"open_time": 1683964800000, "open": 21.24, "high": 21.25, "low": 21.13, "close": 21.13, "volume": 263.03, "close_time": 1683968399999}, {"open_time": 1683968400000, "open": 21.13, "high": 21.13, "low": 21.13, "close": 21.13, "volume": 0.0, "close_time": 1683971999999}, {"open_time": 1683972000000, "open": 21.26, "high": 21.28, "low": 21.14, "close": 21.15, "volume": 119.38, "close_time": 1683975599999}, {"open_time": 1683975600000, "open": 21.13, "high": 21.15, "low": 21.05, "close": 21.05, "volume": 9.39, "close_time": 1683979199999}, {"open_time": 1683979200000, "open": 21.06, "high": 21.13, "low": 20.98, "close": 20.98, "volume": 306.94, "close_time": 1683982799999}, {"open_time": 1683982800000, "open": 20.95, "high": 20.99, "low": 20.84, "close": 20.88, "volume": 328.48, "close_time": 1683986399999}, {"open_time": 1683986400000, "open": 20.92, "high": 20.94, "low": 20.82, "close": 20.91, "volume": 26.51, "close_time": 1683989999999}, {"open_time": 1683990000000, "open": 20.87, "high": 20.87, "low": 20.78, "close": 20.84, "volume": 183.86, "close_time": 1683993599999}, {"open_time": 1683993600000, "open": 20.87, "high": 20.87, "low": 20.81, "close": 20.86, "volume": 30.75, "close_time": 1683997199999}, {"open_time": 1683997200000, "open": 20.9, "high": 20.9, "low": 20.85, "close": 20.85, "volume": 25.67, "close_time": 1684000799999}, {"open_time": 1684000800000, "open": 20.93, "high": 21.1, "low": 20.87, "close": 20.87, "volume": 341.89, "close_time": 1684004399999}, {"open_time": 1684004400000, "open": 20.93, "high": 20.94, "low": 20.91, "close": 20.94, "volume": 33.03, "close_time": 1684007999999}, {"open_time": 1684008000000, "open": 20.96, "high": 20.99, "low": 20.88, "close": 20.88, "volume": 29.45, "close_time": 1684011599999}, {"open_time": 1684011600000, "open": 21.0, "high": 21.0, "low": 20.91, "close": 20.91, "volume": 40.24, "close_time": 1684015199999}, {"open_time": 1684015200000, "open": 20.9, "high": 20.91, "low": 20.86, "close": 20.91, "volume": 26.85, "close_time": 1684018799999}, {"open_time": 1684018800000, "open": 20.91, "high": 21.0, "low": 20.84, "close": 20.84, "volume": 583.65, "close_time": 1684022399999}, {"open_time": 1684022400000, "open": 20.83, "high": 20.89, "low": 20.68, "close": 20.75, "volume": 867.58, "close_time": 1684025999999}, {"open_time": 1684026000000, "open": 20.75, "high": 20.77, "low": 20.63, "close": 20.7, "volume": 377.54, "close_time": 1684029599999}, {"open_time": 1684029600000, "open": 20.7, "high": 20.87, "low": 20.7, "close": 20.87, "volume": 308.45, "close_time": 1684033199999}, {"open_time": 1684033200000, "open": 20.86, "high": 20.98, "low": 20.84, "close": 20.94, "volume": 406.59, "close_time": 1684036799999}, {"open_time": 1684036800000, "open": 20.95, "high": 21.1, "low": 20.93, "close": 21.1, "volume": 333.62, "close_time": 1684040399999}, {"open_time": 1684040400000, "open": 21.1, "high": 21.11, "low": 21.02, "close": 21.02, "volume": 143.79, "close_time": 1684043999999}, {"open_time": 1684044000000, "open": 21.06, "high": 21.18, "low": 21.06, "close": 21.12, "volume": 42.76, "close_time": 1684047599999}, {"open_time": 1684047600000, "open": 21.17, "high": 21.17, "low": 21.14, "close": 21.14, "volume": 12.85, "close_time": 1684051199999}, {"open_time": 1684051200000, "open": 21.05, "high": 21.09, "low": 21.05, "close": 21.09, "volume": 62.62, "close_time": 1684054799999}, {"open_time": 1684054800000, "open": 21.04, "high": 21.04, "low": 20.99, "close": 21.0, "volume": 11.75, "close_time": 1684058399999}, {"open_time": 1684058400000, "open": 21.06, "high": 21.06, "low": 21.02, "close": 21.02, "volume": 22.54, "close_time": 1684061999999}, {"open_time": 1684062000000, "open": 21.01, "high": 21.01, "low": 20.97, "close": 20.97, "volume": 5.49, "close_time": 1684065599999}, {"open_time": 1684065600000, "open": 20.99, "high": 21.09, "low": 20.85, "close": 21.09, "volume": 95.23, "close_time": 1684069199999}, {"open_time": 1684069200000, "open": 21.11, "high": 21.14, "low": 21.02, "close": 21.14, "volume": 238.18, "close_time": 1684072799999}, {"open_time": 1684072800000, "open": 21.1, "high": 21.12, "low": 21.06, "close": 21.12, "volume": 120.97, "close_time": 1684076399999}, {"open_time": 1684076400000, "open": 21.15, "high": 21.24, "low": 21.14, "close": 21.16, "volume": 167.15, "close_time": 1684079999999}, {"open_time": 1684080000000, "open": 21.12, "high": 21.12, "low": 21.0, "close": 21.0, "volume": 68.22, "close_time": 1684083599999}, {"open_time": 1684083600000, "open": 21.03, "high": 21.03, "low": 21.0, "close": 21.0, "volume": 15.26, "close_time": 1684087199999}, {"open_time": 1684087200000, "open": 20.96, "high": 20.96, "low": 20.89, "close": 20.93, "volume": 48.12, "close_time": 1684090799999}, {"open_time": 1684090800000, "open": 20.92, "high": 20.94, "low": 20.86, "close": 20.94, "volume": 139.53, "close_time": 1684094399999}, {"open_time": 1684094400000, "open": 20.9, "high": 20.95, "low": 20.85, "close": 20.95, "volume": 5.92, "close_time": 1684097999999}, {"open_time": 1684098000000, "open": 20.94, "high": 20.95, "low": 20.92, "close": 20.92, "volume": 13.88, "close_time": 1684101599999}, {"open_time": 1684101600000, "open": 20.98, "high": 20.98, "low": 20.98, "close": 20.98, "volume": 1.0, "close_time": 1684105199999}, {"open_time": 1684105200000, "open": 20.87, "high": 20.94, "low": 20.86, "close": 20.92, "volume": 37.44, "close_time": 1684108799999}, {"open_time": 1684108800000, "open": 20.9, "high": 20.9, "low": 20.61, "close": 20.61, "volume": 733.11, "close_time": 1684112399999}, {"open_time": 1684112400000, "open": 20.65, "high": 21.17, "low": 20.65, "close": 21.1, "volume": 575.25, "close_time": 1684115999999}, {"open_time": 1684116000000, "open": 21.18, "high": 21.23, "low": 21.15, "close": 21.17, "volume": 116.04, "close_time": 1684119599999}, {"open_time": 1684119600000, "open": 21.18, "high": 21.29, "low": 21.18, "close": 21.25, "volume": 22.81, "close_time": 1684123199999}, {"open_time": 1684123200000, "open": 21.18, "high": 21.23, "low": 21.16, "close": 21.2, "volume": 19.74, "close_time": 1684126799999}, {"open_time": 1684126800000, "open": 21.15, "high": 21.21, "low": 21.12, "close": 21.18, "volume": 80.51, "close_time": 1684130399999}, {"open_time": 1684130400000, "open": 21.28, "high": 21.49, "low": 21.28, "close": 21.37, "volume": 1870.92, "close_time": 1684133999999}, {"open_time": 1684134000000, "open": 21.44, "high": 21.44, "low": 21.39, "close": 21.39, "volume": 20.77, "close_time": 1684137599999}, {"open_time": 1684137600000, "open": 21.4, "high": 21.51, "low": 21.4, "close": 21.47, "volume": 344.43, "close_time": 1684141199999}, {"open_time": 1684141200000, "open": 21.48, "high": 21.48, "low": 21.37, "close": 21.41, "volume": 38.75, "close_time": 1684144799999}, {"open_time": 1684144800000, "open": 21.41, "high": 21.41, "low": 21.41, "close": 21.41, "volume": 0.0, "close_time": 1684148399999}, {"open_time": 1684148400000, "open": 21.36, "high": 21.38, "low": 21.28, "close": 21.29, "volume": 36.97, "close_time": 1684151999999}, {"open_time": 1684152000000, "open": 21.3, "high": 21.33, "low": 21.3, "close": 21.33, "volume": 24.47, "close_time": 1684155599999}, {"open_time": 1684155600000, "open": 21.42, "high": 21.45, "low": 21.32, "close": 21.32, "volume": 83.47, "close_time": 1684159199999}, {"open_time": 1684159200000, "open": 21.31, "high": 21.42, "low": 21.23, "close": 21.42, "volume": 557.53, "close_time": 1684162799999}, {"open_time": 1684162800000, "open": 21.44, "high": 21.44, "low": 21.44, "close": 21.44, "volume": 22.24, "close_time": 1684166399999}, {"open_time": 1684166400000, "open": 21.43, "high": 21.47, "low": 21.3, "close": 21.36, "volume": 317.72, "close_time": 1684169999999}, {"open_time": 1684170000000, "open": 21.41, "high": 21.45, "low": 21.29, "close": 21.29, "volume": 791.92, "close_time": 1684173599999}, {"open_time": 1684173600000, "open": 21.27, "high": 21.27, "low": 21.25, "close": 21.25, "volume": 20.1, "close_time": 1684177199999}, {"open_time": 1684177200000, "open": 21.21, "high": 21.22, "low": 21.14, "close": 21.14, "volume": 709.27, "close_time": 1684180799999}, {"open_time": 1684180800000, "open": 21.13, "high": 21.13, "low": 21.07, "close": 21.12, "volume": 1500.35, "close_time": 1684184399999}, {"open_time": 1684184400000, "open": 21.1, "high": 21.13, "low": 21.1, "close": 21.13, "volume": 9.51, "close_time": 1684187999999}, {"open_time": 1684188000000, "open": 21.12, "high": 21.13, "low": 21.05, "close": 21.13, "volume": 107.87, "close_time": 1684191599999}, {"open_time": 1684191600000, "open": 21.09, "high": 21.1, "low": 20.95, "close": 21.01, "volume": 291.38, "close_time": 1684195199999}, {"open_time": 1684195200000, "open": 20.99, "high": 21.1, "low": 20.91, "close": 21.01, "volume": 51.52, "close_time": 1684198799999}, {"open_time": 1684198800000, "open": 20.97, "high": 21.0, "low": 20.7, "close": 20.78, "volume": 632.66, "close_time": 1684202399999}, {"open_time": 1684202400000, "open": 20.78, "high": 20.86, "low": 20.78, "close": 20.86, "volume": 1521.53, "close_time": 1684205999999}, {"open_time": 1684206000000, "open": 20.86, "high": 20.91, "low": 20.86, "close": 20.88, "volume": 57.47, "close_time": 1684209599999}, {"open_time": 1684209600000, "open": 20.86, "high": 20.87, "low": 20.84, "close": 20.87, "volume": 73.58, "close_time": 1684213199999}, {"open_time": 1684213200000, "open": 20.91, "high": 20.93, "low": 20.91, "close": 20.93, "volume": 22.21, "close_time": 1684216799999}, {"open_time": 1684216800000, "open": 20.78, "high": 20.87, "low": 20.78, "close": 20.87, "volume": 5.19, "close_time": 1684220399999}, {"open_time": 1684220400000, "open": 20.91, "high": 21.05, "low": 20.91, "close": 21.03, "volume": 308.12, "close_time": 1684223999999}, {"open_time": 1684224000000, "open": 21.05, "high": 21.09, "low": 21.02, "close": 21.02, "volume": 41.55, "close_time": 1684227599999}, {"open_time": 1684227600000, "open": 21.04, "high": 21.04, "low": 20.99, "close": 20.99, "volume": 37.4, "close_time": 1684231199999}, {"open_time": 1684231200000, "open": 20.95, "high": 20.95, "low": 20.84, "close": 20.84, "volume": 157.44, "close_time": 1684234799999}, {"open_time": 1684234800000, "open": 20.83, "high": 20.89, "low": 20.83, "close": 20.89, "volume": 12.01, "close_time": 1684238399999}, {"open_time": 1684238400000, "open": 20.86, "high": 20.88, "low": 20.76, "close": 20.88, "volume": 208.98, "close_time": 1684241999999}, {"open_time": 1684242000000, "open": 20.86, "high": 20.86, "low": 20.78, "close": 20.78, "volume": 66.83, "close_time": 1684245599999}, {"open_time": 1684245600000, "open": 20.75, "high": 20.79, "low": 20.67, "close": 20.73, "volume": 274.23, "close_time": 1684249199999}, {"open_time": 1684249200000, "open": 20.72, "high": 20.8, "low": 20.72, "close": 20.76, "volume": 237.28, "close_time": 1684252799999}, {"open_time": 1684252800000, "open": 20.78, "high": 20.81, "low": 20.72, "close": 20.81, "volume": 123.7, "close_time": 1684256399999}, {"open_time": 1684256400000, "open": 20.69, "high": 20.77, "low": 20.66, "close": 20.76, "volume": 2417.6, "close_time": 1684259999999}, {"open_time": 1684260000000, "open": 20.75, "high": 20.78, "low": 20.68, "close": 20.68, "volume": 1700.83, "close_time": 1684263599999}, {"open_time": 1684263600000, "open": 20.69, "high": 20.69, "low": 20.49, "close": 20.49, "volume": 663.4, "close_time": 1684267199999}, {"open_time": 1684267200000, "open": 20.48, "high": 20.59, "low": 20.47, "close": 20.5, "volume": 752.2, "close_time": 1684270799999}, {"open_time": 1684270800000, "open": 20.53, "high": 20.73, "low": 20.45, "close": 20.73, "volume": 646.91, "close_time": 1684274399999}, {"open_time": 1684274400000, "open": 20.71, "high": 20.71, "low": 20.62, "close": 20.65, "volume": 22.58, "close_time": 1684277999999}, {"open_time": 1684278000000, "open": 20.64, "high": 20.64, "low": 20.61, "close": 20.64, "volume": 67.81, "close_time": 1684281599999}, {"open_time": 1684281600000, "open": 20.65, "high": 20.77, "low": 20.6, "close": 20.77, "volume": 60.6, "close_time": 1684285199999}, {"open_time": 1684285200000, "open": 20.78, "high": 21.05, "low": 20.78, "close": 21.05, "volume": 217.73, "close_time": 1684288799999}, {"open_time": 1684288800000, "open": 20.96, "high": 21.07, "low": 20.92, "close": 20.95, "volume": 321.53, "close_time": 1684292399999}, {"open_time": 1684292400000, "open": 20.95, "high": 21.01, "low": 20.92, "close": 20.98, "volume": 87.15, "close_time": 1684295999999}, {"open_time": 1684296000000, "open": 20.98, "high": 20.99, "low": 20.94, "close": 20.94, "volume": 99.55, "close_time": 1684299599999}, {"open_time": 1684299600000, "open": 20.9, "high": 20.9, "low": 20.73, "close": 20.73, "volume": 930.12, "close_time": 1684303199999}, {"open_time": 1684303200000, "open": 20.72, "high": 20.75, "low": 20.65, "close": 20.75, "volume": 137.9, "close_time": 1684306799999}, {"open_time": 1684306800000, "open": 20.72, "high": 20.72, "low": 20.55, "close": 20.56, "volume": 32.52, "close_time": 1684310399999}, {"open_time": 1684310400000, "open": 20.54, "high": 20.63, "low": 20.51, "close": 20.62, "volume": 83.66, "close_time": 1684313999999}, {"open_time": 1684314000000, "open": 20.67, "high": 20.69, "low": 20.65, "close": 20.68, "volume": 9.19, "close_time": 1684317599999}, {"open_time": 1684317600000, "open": 20.66, "high": 20.66, "low": 20.62, "close": 20.62, "volume": 29.3, "close_time": 1684321199999}, {"open_time": 1684321200000, "open": 20.57, "high": 20.58, "low": 20.49, "close": 20.54, "volume": 122.12, "close_time": 1684324799999}, {"open_time": 1684324800000, "open": 20.51, "high": 20.64, "low": 20.49, "close": 20.6, "volume": 71.1, "close_time": 1684328399999}, {"open_time": 1684328400000, "open": 20.53, "high": 20.72, "low": 20.53, "close": 20.61, "volume": 92.43, "close_time": 1684331999999}, {"open_time": 1684332000000, "open": 20.54, "high": 20.65, "low": 20.46, "close": 20.57, "volume": 370.95, "close_time": 1684335599999}, {"open_time": 1684335600000, "open": 20.53, "high": 20.55, "low": 20.53, "close": 20.55, "volume": 1.75, "close_time": 1684339199999}, {"open_time": 1684339200000, "open": 20.56, "high": 20.77, "low": 20.56, "close": 20.76, "volume": 434.07, "close_time": 1684342799999}, {"open_time": 1684342800000, "open": 20.72, "high": 20.82, "low": 20.67, "close": 20.79, "volume": 212.59, "close_time": 1684346399999}, {"open_time": 1684346400000, "open": 20.83, "high": 20.98, "low": 20.83, "close": 20.97, "volume": 424.3, "close_time": 1684349999999}, {"open_time": 1684350000000, "open": 20.97, "high": 21.14, "low": 20.97, "close": 21.04, "volume": 612.45, "close_time": 1684353599999}, {"open_time": 1684353600000, "open": 21.06, "high": 21.11, "low": 20.94, "close": 21.06, "volume": 225.8, "close_time": 1684357199999}, {"open_time": 1684357200000, "open": 21.04, "high": 21.1, "low": 21.04, "close": 21.06, "volume": 28.64, "close_time": 1684360799999}, {"open_time": 1684360800000, "open": 21.02, "high": 21.02, "low": 20.97, "close": 20.97, "volume": 22.22, "close_time": 1684364399999}, {"open_time": 1684364400000, "open": 21.0, "high": 21.19, "low": 21.0, "close": 21.05, "volume": 1747.18, "close_time": 1684367999999}, {"open_time": 1684368000000, "open": 21.08, "high": 21.08, "low": 20.96, "close": 21.0, "volume": 245.9, "close_time": 1684371599999}, {"open_time": 1684371600000, "open": 21.01, "high": 21.06, "low": 20.92, "close": 20.92, "volume": 103.1, "close_time": 1684375199999}, {"open_time": 1684375200000, "open": 20.92, "high": 21.03, "low": 20.88, "close": 21.02, "volume": 27.2, "close_time": 1684378799999}, {"open_time": 1684378800000, "open": 21.01, "high": 21.09, "low": 21.0, "close": 21.0, "volume": 302.85, "close_time": 1684382399999}, {"open_time": 1684382400000, "open": 21.03, "high": 21.03, "low": 20.95, "close": 20.95, "volume": 17.94, "close_time": 1684385999999}, {"open_time": 1684386000000, "open": 20.93, "high": 20.95, "low": 20.86, "close": 20.86, "volume": 76.55, "close_time": 1684389599999}, {"open_time": 1684389600000, "open": 20.87, "high": 20.87, "low": 20.75, "close": 20.8, "volume": 474.82, "close_time": 1684393199999}, {"open_time": 1684393200000, "open": 20.83, "high": 20.95, "low": 20.81, "close": 20.95, "volume": 317.61, "close_time": 1684396799999}, {"open_time": 1684396800000, "open": 20.91, "high": 20.92, "low": 20.89, "close": 20.89, "volume": 311.45, "close_time": 1684400399999}, {"open_time": 1684400400000, "open": 20.85, "high": 20.87, "low": 20.81, "close": 20.82, "volume": 1373.79, "close_time": 1684403999999}, {"open_time": 1684404000000, "open": 20.82, "high": 20.82, "low": 20.76, "close": 20.8, "volume": 50.48, "close_time": 1684407599999}, {"open_time": 1684407600000, "open": 20.8, "high": 20.81, "low": 20.76, "close": 20.81, "volume": 129.54, "close_time": 1684411199999}, {"open_time": 1684411200000, "open": 20.75, "high": 20.75, "low": 20.58, "close": 20.58, "volume": 250.52, "close_time": 1684414799999}, {"open_time": 1684414800000, "open": 20.57, "high": 20.62, "low": 20.53, "close": 20.62, "volume": 181.01, "close_time": 1684418399999}, {"open_time": 1684418400000, "open": 20.61, "high": 20.71, "low": 20.5, "close": 20.61, "volume": 136.68, "close_time": 1684421999999}, {"open_time": 1684422000000, "open": 20.57, "high": 20.57, "low": 20.5, "close": 20.52, "volume": 52.41, "close_time": 1684425599999}, {"open_time": 1684425600000, "open": 20.54, "high": 20.6, "low": 20.52, "close": 20.56, "volume": 198.57, "close_time": 1684429199999}, {"open_time": 1684429200000, "open": 20.55, "high": 20.55, "low": 20.13, "close": 20.18, "volume": 634.84, "close_time": 1684432799999}, {"open_time": 1684432800000, "open": 20.26, "high": 20.37, "low": 20.21, "close": 20.28, "volume": 277.21, "close_time": 1684436399999}, {"open_time": 1684436400000, "open": 20.35, "high": 20.45, "low": 20.28, "close": 20.35, "volume": 98.05, "close_time": 1684439999999}, {"open_time": 1684440000000, "open": 20.3, "high": 20.39, "low": 20.3, "close": 20.39, "volume": 3.6, "close_time": 1684443599999}, {"open_time": 1684443600000, "open": 20.38, "high": 20.51, "low": 20.38, "close": 20.46, "volume": 85.3, "close_time": 1684447199999}, {"open_time": 1684447200000, "open": 20.46, "high": 20.46, "low": 20.4, "close": 20.43, "volume": 684.94, "close_time": 1684450799999}, {"open_time": 1684450800000, "open": 20.42, "high": 20.42, "low": 20.33, "close": 20.34, "volume": 36.78, "close_time": 1684454399999}, {"open_time": 1684454400000, "open": 20.33, "high": 20.38, "low": 20.3, "close": 20.38, "volume": 136.72, "close_time": 1684457999999}, {"open_time": 1684458000000, "open": 20.39, "high": 20.39, "low": 20.32, "close": 20.36, "volume": 38.3, "close_time": 1684461599999}, {"open_time": 1684461600000, "open": 20.31, "high": 20.36, "low": 20.31, "close": 20.35, "volume": 33.79, "close_time": 1684465199999}, {"open_time": 1684465200000, "open": 20.34, "high": 20.35, "low": 20.34, "close": 20.35, "volume": 41.71, "close_time": 1684468799999}, {"open_time": 1684468800000, "open": 20.32, "high": 20.38, "low": 20.32, "close": 20.38, "volume": 6.96, "close_time": 1684472399999}, {"open_time": 1684472400000, "open": 20.41, "high": 20.43, "low": 20.4, "close": 20.43, "volume": 298.4, "close_time": 1684475999999}, {"open_time": 1684476000000, "open": 20.44, "high": 20.45, "low": 20.44, "close": 20.45, "volume": 4.69, "close_time": 1684479599999}, {"open_time": 1684479600000, "open": 20.47, "high": 20.47, "low": 20.42, "close": 20.42, "volume": 7.05, "close_time": 1684483199999}, {"open_time": 1684483200000, "open": 20.47, "high": 20.51, "low": 20.47, "close": 20.51, "volume": 0.72, "close_time": 1684486799999}, {"open_time": 1684486800000, "open": 20.46, "high": 20.46, "low": 20.45, "close": 20.45, "volume": 44.02, "close_time": 1684490399999}, {"open_time": 1684490400000, "open": 20.43, "high": 20.43, "low": 20.42, "close": 20.42, "volume": 39.0, "close_time": 1684493999999}, {"open_time": 1684494000000, "open": 20.45, "high": 20.45, "low": 20.41, "close": 20.44, "volume": 104.13, "close_time": 1684497599999}, {"open_time": 1684497600000, "open": 20.52, "high": 20.52, "low": 20.46, "close": 20.49, "volume": 100.25, "close_time": 1684501199999}, {"open_time": 1684501200000, "open": 20.49, "high": 20.49, "low": 20.45, "close": 20.45, "volume": 1.83, "close_time": 1684504799999}, {"open_time": 1684504800000, "open": 20.36, "high": 20.36, "low": 20.32, "close": 20.34, "volume": 80.55, "close_time": 1684508399999}, {"open_time": 1684508400000, "open": 20.36, "high": 20.58, "low": 20.23, "close": 20.43, "volume": 341.42, "close_time": 1684511999999}, {"open_time": 1684512000000, "open": 20.43, "high": 20.43, "low": 20.4, "close": 20.4, "volume": 35.65, "close_time": 1684515599999}, {"open_time": 1684515600000, "open": 20.41, "high": 20.5, "low": 20.41, "close": 20.5, "volume": 201.01, "close_time": 1684519199999}, {"open_time": 1684519200000, "open": 20.5, "high": 20.5, "low": 20.41, "close": 20.41, "volume": 168.77, "close_time": 1684522799999}, {"open_time": 1684522800000, "open": 20.45, "high": 20.45, "low": 20.33, "close": 20.37, "volume": 720.08, "close_time": 1684526399999}, {"open_time": 1684526400000, "open": 20.34, "high": 20.34, "low": 20.34, "close": 20.34, "volume": 82.62, "close_time": 1684529999999}, {"open_time": 1684530000000, "open": 20.37, "high": 20.38, "low": 20.33, "close": 20.36, "volume": 55.0, "close_time": 1684533599999}, {"open_time": 1684533600000, "open": 20.38, "high": 20.38, "low": 20.34, "close": 20.35, "volume": 1981.49, "close_time": 1684537199999}, {"open_time": 1684537200000, "open": 20.37, "high": 20.37, "low": 20.34, "close": 20.34, "volume": 84.75, "close_time": 1684540799999}, {"open_time": 1684540800000, "open": 20.31, "high": 20.31, "low": 20.17, "close": 20.17, "volume": 112.25, "close_time": 1684544399999}, {"open_time": 1684544400000, "open": 20.25, "high": 20.26, "low": 20.21, "close": 20.21, "volume": 318.82, "close_time": 1684547999999}, {"open_time": 1684548000000, "open": 20.26, "high": 20.26, "low": 20.21, "close": 20.23, "volume": 102.85, "close_time": 1684551599999}, {"open_time": 1684551600000, "open": 20.27, "high": 20.29, "low": 20.26, "close": 20.26, "volume": 46.65, "close_time": 1684555199999}, {"open_time": 1684555200000, "open": 20.26, "high": 20.26, "low": 20.26, "close": 20.26, "volume": 1.06, "close_time": 1684558799999}, {"open_time": 1684558800000, "open": 20.2, "high": 20.2, "low": 20.11, "close": 20.15, "volume": 460.76, "close_time": 1684562399999}, {"open_time": 1684562400000, "open": 20.17, "high": 20.17, "low": 20.17, "close": 20.17, "volume": 3.21, "close_time": 1684565999999}, {"open_time": 1684566000000, "open": 20.18, "high": 20.19, "low": 20.15, "close": 20.15, "volume": 76.41, "close_time": 1684569599999}, {"open_time": 1684569600000, "open": 20.19, "high": 20.2, "low": 20.19, "close": 20.19, "volume": 29.69, "close_time": 1684573199999}, {"open_time": 1684573200000, "open": 20.21, "high": 20.21, "low": 20.18, "close": 20.19, "volume": 2515.49, "close_time": 1684576799999}, {"open_time": 1684576800000, "open": 20.2, "high": 20.21, "low": 20.2, "close": 20.21, "volume": 1039.63, "close_time": 1684580399999}, {"open_time": 1684580400000, "open": 20.19, "high": 20.19, "low": 20.19, "close": 20.19, "volume": 1.33, "close_time": 1684583999999}, {"open_time": 1684584000000, "open": 20.22, "high": 20.22, "low": 20.2, "close": 20.2, "volume": 2507.49, "close_time": 1684587599999}, {"open_time": 1684587600000, "open": 20.21, "high": 20.24, "low": 20.2, "close": 20.2, "volume": 28.52, "close_time": 1684591199999}, {"open_time": 1684591200000, "open": 20.21, "high": 20.21, "low": 20.21, "close": 20.21, "volume": 8.61, "close_time": 1684594799999}, {"open_time": 1684594800000, "open": 20.2, "high": 20.31, "low": 20.2, "close": 20.29, "volume": 211.81, "close_time": 1684598399999}, {"open_time": 1684598400000, "open": 20.27, "high": 20.28, "low": 20.21, "close": 20.23, "volume": 2841.48, "close_time": 1684601999999}, {"open_time": 1684602000000, "open": 20.21, "high": 20.33, "low": 20.21, "close": 20.33, "volume": 383.91, "close_time": 1684605599999}, {"open_time": 1684605600000, "open": 20.33, "high": 20.34, "low": 20.29, "close": 20.29, "volume": 3.52, "close_time": 1684609199999}, {"open_time": 1684609200000, "open": 20.22, "high": 20.28, "low": 20.2, "close": 20.26, "volume": 19.98, "close_time": 1684612799999}, {"open_time": 1684612800000, "open": 20.29, "high": 20.3, "low": 20.23, "close": 20.23, "volume": 10.56, "close_time": 1684616399999}, {"open_time": 1684616400000, "open": 20.2, "high": 20.23, "low": 20.2, "close": 20.23, "volume": 19.02, "close_time": 1684619999999}, {"open_time": 1684620000000, "open": 20.27, "high": 20.27, "low": 20.23, "close": 20.23, "volume": 154.44, "close_time": 1684623599999}, {"open_time": 1684623600000, "open": 20.21, "high": 20.29, "low": 20.2, "close": 20.29, "volume": 181.46, "close_time": 1684627199999}, {"open_time": 1684627200000, "open": 20.27, "high": 20.34, "low": 20.27, "close": 20.34, "volume": 47.82, "close_time": 1684630799999}, {"open_time": 1684630800000, "open": 20.36, "high": 20.38, "low": 20.26, "close": 20.26, "volume": 128.5, "close_time": 1684634399999}, {"open_time": 1684634400000, "open": 20.27, "high": 20.3, "low": 20.25, "close": 20.26, "volume": 362.04, "close_time": 1684637999999}, {"open_time": 1684638000000, "open": 20.23, "high": 20.25, "low": 20.22, "close": 20.25, "volume": 168.97, "close_time": 1684641599999}, {"open_time": 1684641600000, "open": 20.29, "high": 20.29, "low": 20.26, "close": 20.26, "volume": 32.47, "close_time": 1684645199999}, {"open_time": 1684645200000, "open": 20.29, "high": 20.29, "low": 20.26, "close": 20.29, "volume": 151.77, "close_time": 1684648799999}, {"open_time": 1684648800000, "open": 20.22, "high": 20.26, "low": 20.21, "close": 20.26, "volume": 78.59, "close_time": 1684652399999}, {"open_time": 1684652400000, "open": 20.26, "high": 20.26, "low": 20.26, "close": 20.26, "volume": 0.0, "close_time": 1684655999999}, {"open_time": 1684656000000, "open": 20.28, "high": 20.28, "low": 20.28, "close": 20.28, "volume": 0.87, "close_time": 1684659599999}, {"open_time": 1684659600000, "open": 20.28, "high": 20.28, "low": 20.28, "close": 20.28, "volume": 0.0, "close_time": 1684663199999}, {"open_time": 1684663200000, "open": 20.33, "high": 20.33, "low": 20.3, "close": 20.3, "volume": 11.68, "close_time": 1684666799999}, {"open_time": 1684666800000, "open": 20.27, "high": 20.27, "low": 20.09, "close": 20.15, "volume": 290.47, "close_time": 1684670399999}, {"open_time": 1684670400000, "open": 20.15, "high": 20.17, "low": 20.02, "close": 20.12, "volume": 1029.13, "close_time": 1684673999999}, {"open_time": 1684674000000, "open": 20.12, "high": 20.12, "low": 20.1, "close": 20.11, "volume": 117.89, "close_time": 1684677599999}, {"open_time": 1684677600000, "open": 20.08, "high": 20.17, "low": 20.08, "close": 20.16, "volume": 44.91, "close_time": 1684681199999}, {"open_time": 1684681200000, "open": 20.03, "high": 20.03, "low": 19.84, "close": 19.93, "volume": 641.55, "close_time": 1684684799999}, {"open_time": 1684684800000, "open": 19.96, "high": 19.99, "low": 19.88, "close": 19.9, "volume": 182.92, "close_time": 1684688399999}, {"open_time": 1684688400000, "open": 19.88, "high": 19.97, "low": 19.85, "close": 19.89, "volume": 205.39, "close_time": 1684691999999}, {"open_time": 1684692000000, "open": 19.9, "high": 19.95, "low": 19.9, "close": 19.93, "volume": 10.57, "close_time": 1684695599999}, {"open_time": 1684695600000, "open": 19.93, "high": 19.97, "low": 19.93, "close": 19.97, "volume": 40.82, "close_time": 1684699199999}, {"open_time": 1684699200000, "open": 19.98, "high": 20.04, "low": 19.7, "close": 19.73, "volume": 577.29, "close_time": 1684702799999}, {"open_time": 1684702800000, "open": 19.73, "high": 19.74, "low": 19.36, "close": 19.6, "volume": 1409.56, "close_time": 1684706399999}, {"open_time": 1684706400000, "open": 19.67, "high": 19.67, "low": 19.66, "close": 19.66, "volume": 35.93, "close_time": 1684709999999}, {"open_time": 1684710000000, "open": 19.65, "high": 19.65, "low": 19.61, "close": 19.62, "volume": 11.11, "close_time": 1684713599999}, {"open_time": 1684713600000, "open": 19.6, "high": 19.69, "low": 19.3, "close": 19.5, "volume": 621.66, "close_time": 1684717199999}, {"open_time": 1684717200000, "open": 19.51, "high": 19.51, "low": 19.45, "close": 19.46, "volume": 96.99, "close_time": 1684720799999}, {"open_time": 1684720800000, "open": 19.52, "high": 19.58, "low": 19.52, "close": 19.58, "volume": 94.49, "close_time": 1684724399999}, {"open_time": 1684724400000, "open": 19.55, "high": 19.58, "low": 19.55, "close": 19.57, "volume": 4.16, "close_time": 1684727999999}, {"open_time": 1684728000000, "open": 19.55, "high": 19.58, "low": 19.55, "close": 19.57, "volume": 107.56, "close_time": 1684731599999}, {"open_time": 1684731600000, "open": 19.57, "high": 19.59, "low": 19.57, "close": 19.59, "volume": 8.88, "close_time": 1684735199999}, {"open_time": 1684735200000, "open": 19.61, "high": 19.78, "low": 19.61, "close": 19.7, "volume": 93.81, "close_time": 1684738799999}, {"open_time": 1684738800000, "open": 19.7, "high": 19.73, "low": 19.68, "close": 19.73, "volume": 76.74, "close_time": 1684742399999}, {"open_time": 1684742400000, "open": 19.71, "high": 19.78, "low": 19.71, "close": 19.76, "volume": 19.3, "close_time": 1684745999999}, {"open_time": 1684746000000, "open": 19.8, "high": 19.87, "low": 19.8, "close": 19.86, "volume": 15.86, "close_time": 1684749599999}, {"open_time": 1684749600000, "open": 19.89, "high": 19.9, "low": 19.87, "close": 19.89, "volume": 646.73, "close_time": 1684753199999}, {"open_time": 1684753200000, "open": 19.87, "high": 19.88, "low": 19.73, "close": 19.88, "volume": 215.1, "close_time": 1684756799999}, {"open_time": 1684756800000, "open": 19.86, "high": 19.87, "low": 19.81, "close": 19.81, "volume": 57.15, "close_time": 1684760399999}, {"open_time": 1684760400000, "open": 19.73, "high": 20.02, "low": 19.73, "close": 19.87, "volume": 203.72, "close_time": 1684763999999}, {"open_time": 1684764000000, "open": 19.89, "high": 19.89, "low": 19.65, "close": 19.74, "volume": 201.21, "close_time": 1684767599999}, {"open_time": 1684767600000, "open": 19.74, "high": 19.74, "low": 19.58, "close": 19.67, "volume": 4459.19, "close_time": 1684771199999}, {"open_time": 1684771200000, "open": 19.67, "high": 19.69, "low": 19.63, "close": 19.65, "volume": 243.28, "close_time": 1684774799999}, {"open_time": 1684774800000, "open": 19.65, "high": 19.65, "low": 19.58, "close": 19.64, "volume": 115.94, "close_time": 1684778399999}, {"open_time": 1684778400000, "open": 19.73, "high": 19.74, "low": 19.73, "close": 19.74, "volume": 25.63, "close_time": 1684781999999}, {"open_time": 1684782000000, "open": 19.74, "high": 19.74, "low": 19.74, "close": 19.74, "volume": 0.0, "close_time": 1684785599999}, {"open_time": 1684785600000, "open": 19.64, "high": 19.64, "low": 19.6, "close": 19.62, "volume": 10.39, "close_time": 1684789199999}, {"open_time": 1684789200000, "open": 19.68, "high": 19.74, "low": 19.67, "close": 19.69, "volume": 131.47, "close_time": 1684792799999}, {"open_time": 1684792800000, "open": 19.7, "high": 19.71, "low": 19.59, "close": 19.61, "volume": 225.44, "close_time": 1684796399999}, {"open_time": 1684796400000, "open": 19.57, "high": 19.6, "low": 19.51, "close": 19.51, "volume": 326.67, "close_time": 1684799999999}, {"open_time": 1684800000000, "open": 19.51, "high": 19.64, "low": 19.43, "close": 19.44, "volume": 816.14, "close_time": 1684803599999}, {"open_time": 1684803600000, "open": 19.48, "high": 19.85, "low": 19.48, "close": 19.8, "volume": 625.82, "close_time": 1684807199999}, {"open_time": 1684807200000, "open": 19.84, "high": 19.87, "low": 19.82, "close": 19.87, "volume": 75.66, "close_time": 1684810799999}, {"open_time": 1684810800000, "open": 19.89, "high": 20.17, "low": 19.89, "close": 20.06, "volume": 500.51, "close_time": 1684814399999}, {"open_time": 1684814400000, "open": 20.08, "high": 20.09, "low": 19.87, "close": 19.87, "volume": 236.63, "close_time": 1684817999999}, {"open_time": 1684818000000, "open": 19.93, "high": 19.99, "low": 19.92, "close": 19.96, "volume": 48.55, "close_time": 1684821599999}, {"open_time": 1684821600000, "open": 19.95, "high": 19.98, "low": 19.79, "close": 19.85, "volume": 54.72, "close_time": 1684825199999}, {"open_time": 1684825200000, "open": 19.81, "high": 19.86, "low": 19.77, "close": 19.83, "volume": 89.66, "close_time": 1684828799999}, {"open_time": 1684828800000, "open": 19.84, "high": 19.84, "low": 19.75, "close": 19.81, "volume": 29.18, "close_time": 1684832399999}, {"open_time": 1684832400000, "open": 19.79, "high": 19.81, "low": 19.79, "close": 19.81, "volume": 112.81, "close_time": 1684835999999}, {"open_time": 1684836000000, "open": 19.84, "high": 19.87, "low": 19.84, "close": 19.87, "volume": 1.93, "close_time": 1684839599999}, {"open_time": 1684839600000, "open": 19.86, "high": 19.92, "low": 19.84, "close": 19.91, "volume": 348.69, "close_time": 1684843199999}, {"open_time": 1684843200000, "open": 19.93, "high": 19.96, "low": 19.9, "close": 19.91, "volume": 116.6, "close_time": 1684846799999}, {"open_time": 1684846800000, "open": 19.92, "high": 19.92, "low": 19.82, "close": 19.83, "volume": 130.03, "close_time": 1684850399999}, {"open_time": 1684850400000, "open": 19.88, "high": 19.96, "low": 19.88, "close": 19.93, "volume": 67.69, "close_time": 1684853999999}, {"open_time": 1684854000000, "open": 19.97, "high": 20.06, "low": 19.96, "close": 20.0, "volume": 364.38, "close_time": 1684857599999}, {"open_time": 1684857600000, "open": 20.01, "high": 20.07, "low": 19.98, "close": 20.07, "volume": 64.03, "close_time": 1684861199999}, {"open_time": 1684861200000, "open": 20.08, "high": 20.14, "low": 20.02, "close": 20.02, "volume": 172.05, "close_time": 1684864799999}, {"open_time": 1684864800000, "open": 20.0, "high": 20.04, "low": 19.94, "close": 19.94, "volume": 149.38, "close_time": 1684868399999}, {"open_time": 1684868400000, "open": 19.93, "high": 20.0, "low": 19.89, "close": 19.96, "volume": 346.14, "close_time": 1684871999999}, {"open_time": 1684872000000, "open": 20.02, "high": 20.09, "low": 20.0, "close": 20.09, "volume": 595.57, "close_time": 1684875599999}, {"open_time": 1684875600000, "open": 20.06, "high": 20.09, "low": 20.05, "close": 20.09, "volume": 176.06, "close_time": 1684879199999}, {"open_time": 1684879200000, "open": 20.06, "high": 20.1, "low": 20.06, "close": 20.09, "volume": 10.18, "close_time": 1684882799999}, {"open_time": 1684882800000, "open": 20.05, "high": 20.1, "low": 20.01, "close": 20.01, "volume": 180.65, "close_time": 1684886399999}, {"open_time": 1684886400000, "open": 20.03, "high": 20.04, "low": 19.91, "close": 19.91, "volume": 187.43, "close_time": 1684889999999}, {"open_time": 1684890000000, "open": 19.93, "high": 19.93, "low": 19.79, "close": 19.87, "volume": 327.23, "close_time": 1684893599999}, {"open_time": 1684893600000, "open": 19.87, "high": 19.91, "low": 19.87, "close": 19.91, "volume": 43.04, "close_time": 1684897199999}, {"open_time": 1684897200000, "open": 19.87, "high": 19.87, "low": 19.43, "close": 19.43, "volume": 384.76, "close_time": 1684900799999}, {"open_time": 1684900800000, "open": 19.48, "high": 19.58, "low": 19.46, "close": 19.58, "volume": 246.52, "close_time": 1684904399999}, {"open_time": 1684904400000, "open": 19.59, "high": 19.59, "low": 19.53, "close": 19.57, "volume": 64.73, "close_time": 1684907999999}, {"open_time": 1684908000000, "open": 19.46, "high": 19.51, "low": 19.39, "close": 19.39, "volume": 324.7, "close_time": 1684911599999}, {"open_time": 1684911600000, "open": 19.44, "high": 19.5, "low": 19.44, "close": 19.46, "volume": 66.39, "close_time": 1684915199999}, {"open_time": 1684915200000, "open": 19.46, "high": 19.46, "low": 19.46, "close": 19.46, "volume": 0.0, "close_time": 1684918799999}, {"open_time": 1684918800000, "open": 19.53, "high": 19.54, "low": 19.52, "close": 19.52, "volume": 66.86, "close_time": 1684922399999}, {"open_time": 1684922400000, "open": 19.46, "high": 19.48, "low": 19.45, "close": 19.47, "volume": 61.88, "close_time": 1684925999999}, {"open_time": 1684926000000, "open": 19.45, "high": 19.45, "low": 19.34, "close": 19.39, "volume": 363.18, "close_time": 1684929599999}, {"open_time": 1684929600000, "open": 19.47, "high": 19.48, "low": 19.45, "close": 19.48, "volume": 15.48, "close_time": 1684933199999}, {"open_time": 1684933200000, "open": 19.46, "high": 19.48, "low": 18.72, "close": 19.11, "volume": 4236.27, "close_time": 1684936799999}, {"open_time": 1684936800000, "open": 19.08, "high": 19.11, "low": 18.83, "close": 18.93, "volume": 857.31, "close_time": 1684940399999}, {"open_time": 1684940400000, "open": 18.97, "high": 19.19, "low": 18.93, "close": 19.15, "volume": 521.26, "close_time": 1684943999999}, {"open_time": 1684944000000, "open": 19.18, "high": 19.19, "low": 19.05, "close": 19.08, "volume": 64.82, "close_time": 1684947599999}, {"open_time": 1684947600000, "open": 19.08, "high": 19.28, "low": 19.07, "close": 19.24, "volume": 524.92, "close_time": 1684951199999}, {"open_time": 1684951200000, "open": 19.26, "high": 19.27, "low": 19.13, "close": 19.2, "volume": 204.99, "close_time": 1684954799999}, {"open_time": 1684954800000, "open": 19.2, "high": 19.29, "low": 19.15, "close": 19.15, "volume": 91.21, "close_time": 1684958399999}, {"open_time": 1684958400000, "open": 19.21, "high": 19.36, "low": 19.16, "close": 19.26, "volume": 48.56, "close_time": 1684961999999}, {"open_time": 1684962000000, "open": 19.35, "high": 19.35, "low": 19.22, "close": 19.25, "volume": 210.92, "close_time": 1684965599999}, {"open_time": 1684965600000, "open": 19.25, "high": 19.25, "low": 19.23, "close": 19.23, "volume": 20.22, "close_time": 1684969199999}, {"open_time": 1684969200000, "open": 19.24, "high": 19.24, "low": 19.22, "close": 19.22, "volume": 37.83, "close_time": 1684972799999}, {"open_time": 1684972800000, "open": 19.24, "high": 19.27, "low": 19.06, "close": 19.06, "volume": 23.06, "close_time": 1684976399999}, {"open_time": 1684976400000, "open": 19.06, "high": 19.15, "low": 18.78, "close": 19.09, "volume": 1290.16, "close_time": 1684979999999}, {"open_time": 1684980000000, "open": 19.11, "high": 19.18, "low": 19.11, "close": 19.18, "volume": 137.2, "close_time": 1684983599999}, {"open_time": 1684983600000, "open": 19.19, "high": 19.39, "low": 19.16, "close": 19.39, "volume": 441.32, "close_time": 1684987199999}, {"open_time": 1684987200000, "open": 19.36, "high": 19.45, "low": 19.34, "close": 19.36, "volume": 320.3, "close_time": 1684990799999}, {"open_time": 1684990800000, "open": 19.39, "high": 19.4, "low": 19.37, "close": 19.37, "volume": 2.17, "close_time": 1684994399999}, {"open_time": 1684994400000, "open": 19.4, "high": 19.41, "low": 19.37, "close": 19.41, "volume": 44.58, "close_time": 1684997999999}, {"open_time": 1684998000000, "open": 19.4, "high": 19.42, "low": 19.29, "close": 19.29, "volume": 427.8, "close_time": 1685001599999}, {"open_time": 1685001600000, "open": 19.29, "high": 19.29, "low": 19.25, "close": 19.25, "volume": 17.59, "close_time": 1685005199999}, {"open_time": 1685005200000, "open": 19.36, "high": 19.38, "low": 19.36, "close": 19.38, "volume": 22.84, "close_time": 1685008799999}, {"open_time": 1685008800000, "open": 19.37, "high": 19.37, "low": 19.33, "close": 19.33, "volume": 25.0, "close_time": 1685012399999}, {"open_time": 1685012400000, "open": 19.41, "high": 19.42, "low": 19.32, "close": 19.37, "volume": 22.49, "close_time": 1685015999999}, {"open_time": 1685016000000, "open": 19.41, "high": 19.56, "low": 19.4, "close": 19.42, "volume": 501.09, "close_time": 1685019599999}, {"open_time": 1685019600000, "open": 19.46, "high": 19.5, "low": 19.34, "close": 19.35, "volume": 148.13, "close_time": 1685023199999}, {"open_time": 1685023200000, "open": 19.42, "high": 19.42, "low": 19.3, "close": 19.38, "volume": 80.65, "close_time": 1685026799999}, {"open_time": 1685026800000, "open": 19.35, "high": 19.35, "low": 19.18, "close": 19.24, "volume": 63.37, "close_time": 1685030399999}, {"open_time": 1685030400000, "open": 19.22, "high": 19.33, "low": 19.22, "close": 19.24, "volume": 86.21, "close_time": 1685033999999}, {"open_time": 1685034000000, "open": 19.22, "high": 19.28, "low": 19.22, "close": 19.25, "volume": 72.67, "close_time": 1685037599999}, {"open_time": 1685037600000, "open": 19.24, "high": 19.26, "low": 19.24, "close": 19.25, "volume": 95.29, "close_time": 1685041199999}, {"open_time": 1685041200000, "open": 19.3, "high": 19.41, "low": 19.29, "close": 19.29, "volume": 31.58, "close_time": 1685044799999}, {"open_time": 1685044800000, "open": 19.32, "high": 19.32, "low": 19.24, "close": 19.24, "volume": 27.31, "close_time": 1685048399999}, {"open_time": 1685048400000, "open": 19.24, "high": 19.24, "low": 19.2, "close": 19.2, "volume": 26.65, "close_time": 1685051999999}, {"open_time": 1685052000000, "open": 19.24, "high": 19.25, "low": 19.21, "close": 19.25, "volume": 5.81, "close_time": 1685055599999}, {"open_time": 1685055600000, "open": 19.25, "high": 19.3, "low": 19.23, "close": 19.27, "volume": 150.72, "close_time": 1685059199999}, {"open_time": 1685059200000, "open": 19.22, "high": 19.24, "low": 19.22, "close": 19.24, "volume": 96.76, "close_time": 1685062799999}, {"open_time": 1685062800000, "open": 19.3, "high": 19.36, "low": 19.18, "close": 19.24, "volume": 70.15, "close_time": 1685066399999}, {"open_time": 1685066400000, "open": 19.21, "high": 19.24, "low": 19.21, "close": 19.21, "volume": 42.88, "close_time": 1685069999999}, {"open_time": 1685070000000, "open": 19.25, "high": 19.3, "low": 19.25, "close": 19.28, "volume": 6.3, "close_time": 1685073599999}, {"open_time": 1685073600000, "open": 19.3, "high": 19.32, "low": 19.27, "close": 19.27, "volume": 112.92, "close_time": 1685077199999}, {"open_time": 1685077200000, "open": 19.28, "high": 19.28, "low": 19.13, "close": 19.14, "volume": 90.41, "close_time": 1685080799999}, {"open_time": 1685080800000, "open": 19.13, "high": 19.24, "low": 19.1, "close": 19.24, "volume": 133.8, "close_time": 1685084399999}, {"open_time": 1685084400000, "open": 19.24, "high": 19.3, "low": 19.24, "close": 19.29, "volume": 49.56, "close_time": 1685087999999}, {"open_time": 1685088000000, "open": 19.28, "high": 19.34, "low": 19.28, "close": 19.32, "volume": 59.05, "close_time": 1685091599999}, {"open_time": 1685091600000, "open": 19.33, "high": 19.33, "low": 19.26, "close": 19.26, "volume": 21.84, "close_time": 1685095199999}, {"open_time": 1685095200000, "open": 19.28, "high": 19.28, "low": 19.28, "close": 19.28, "volume": 3.68, "close_time": 1685098799999}, {"open_time": 1685098800000, "open": 19.3, "high": 19.3, "low": 19.29, "close": 19.29, "volume": 1.45, "close_time": 1685102399999}, {"open_time": 1685102400000, "open": 19.32, "high": 19.38, "low": 19.2, "close": 19.28, "volume": 192.09, "close_time": 1685105999999}, {"open_time": 1685106000000, "open": 19.35, "high": 19.39, "low": 19.34, "close": 19.38, "volume": 40.61, "close_time": 1685109599999}, {"open_time": 1685109600000, "open": 19.39, "high": 19.54, "low": 19.36, "close": 19.46, "volume": 75.4, "close_time": 1685113199999}, {"open_time": 1685113200000, "open": 19.42, "high": 19.49, "low": 19.41, "close": 19.49, "volume": 97.53, "close_time": 1685116799999}, {"open_time": 1685116800000, "open": 19.41, "high": 19.46, "low": 19.41, "close": 19.45, "volume": 44.79, "close_time": 1685120399999}, {"open_time": 1685120400000, "open": 19.39, "high": 19.43, "low": 19.31, "close": 19.31, "volume": 436.5, "close_time": 1685123999999}, {"open_time": 1685124000000, "open": 19.3, "high": 19.47, "low": 19.3, "close": 19.47, "volume": 89.17, "close_time": 1685127599999}, {"open_time": 1685127600000, "open": 19.47, "high": 19.48, "low": 19.46, "close": 19.48, "volume": 6.26, "close_time": 1685131199999}, {"open_time": 1685131200000, "open": 19.49, "high": 19.5, "low": 19.46, "close": 19.48, "volume": 55.44, "close_time": 1685134799999}, {"open_time": 1685134800000, "open": 19.47, "high": 19.47, "low": 19.44, "close": 19.44, "volume": 21.98, "close_time": 1685138399999}, {"open_time": 1685138400000, "open": 19.46, "high": 19.46, "low": 19.37, "close": 19.37, "volume": 30.03, "close_time": 1685141999999}, {"open_time": 1685142000000, "open": 19.37, "high": 19.37, "low": 19.35, "close": 19.37, "volume": 70.79, "close_time": 1685145599999}, {"open_time": 1685145600000, "open": 19.38, "high": 19.38, "low": 19.34, "close": 19.37, "volume": 13.08, "close_time": 1685149199999}, {"open_time": 1685149200000, "open": 19.4, "high": 19.4, "low": 19.36, "close": 19.36, "volume": 6.59, "close_time": 1685152799999}, {"open_time": 1685152800000, "open": 19.36, "high": 19.45, "low": 19.36, "close": 19.45, "volume": 54.88, "close_time": 1685156399999}, {"open_time": 1685156400000, "open": 19.44, "high": 19.47, "low": 19.44, "close": 19.47, "volume": 18.06, "close_time": 1685159999999}, {"open_time": 1685160000000, "open": 19.47, "high": 19.52, "low": 19.47, "close": 19.52, "volume": 24.78, "close_time": 1685163599999}, {"open_time": 1685163600000, "open": 19.53, "high": 19.54, "low": 19.47, "close": 19.47, "volume": 21.54, "close_time": 1685167199999}, {"open_time": 1685167200000, "open": 19.52, "high": 19.64, "low": 19.52, "close": 19.61, "volume": 214.13, "close_time": 1685170799999}, {"open_time": 1685170800000, "open": 19.53, "high": 19.54, "low": 19.51, "close": 19.54, "volume": 40.85, "close_time": 1685174399999}, {"open_time": 1685174400000, "open": 19.49, "high": 19.49, "low": 19.44, "close": 19.45, "volume": 213.54, "close_time": 1685177999999}, {"open_time": 1685178000000, "open": 19.5, "high": 19.53, "low": 19.5, "close": 19.52, "volume": 176.03, "close_time": 1685181599999}, {"open_time": 1685181600000, "open": 19.52, "high": 19.52, "low": 19.52, "close": 19.52, "volume": 0.0, "close_time": 1685185199999}, {"open_time": 1685185200000, "open": 19.47, "high": 19.52, "low": 19.47, "close": 19.52, "volume": 5.06, "close_time": 1685188799999}, {"open_time": 1685188800000, "open": 19.51, "high": 19.53, "low": 19.47, "close": 19.53, "volume": 3.57, "close_time": 1685192399999}, {"open_time": 1685192400000, "open": 19.51, "high": 19.59, "low": 19.44, "close": 19.44, "volume": 219.98, "close_time": 1685195999999}, {"open_time": 1685196000000, "open": 19.53, "high": 19.59, "low": 19.53, "close": 19.53, "volume": 29.13, "close_time": 1685199599999}, {"open_time": 1685199600000, "open": 19.53, "high": 19.61, "low": 19.53, "close": 19.58, "volume": 33.13, "close_time": 1685203199999}, {"open_time": 1685203200000, "open": 19.61, "high": 19.67, "low": 19.53, "close": 19.59, "volume": 421.0, "close_time": 1685206799999}, {"open_time": 1685206800000, "open": 19.65, "high": 19.65, "low": 19.65, "close": 19.65, "volume": 0.46, "close_time": 1685210399999}, {"open_time": 1685210400000, "open": 19.65, "high": 19.65, "low": 19.59, "close": 19.65, "volume": 26.22, "close_time": 1685213999999}, {"open_time": 1685214000000, "open": 19.67, "high": 19.67, "low": 19.66, "close": 19.66, "volume": 11.66, "close_time": 1685217599999}, {"open_time": 1685217600000, "open": 19.66, "high": 19.82, "low": 19.66, "close": 19.79, "volume": 226.59, "close_time": 1685221199999}, {"open_time": 1685221200000, "open": 19.83, "high": 19.98, "low": 19.83, "close": 19.97, "volume": 452.07, "close_time": 1685224799999}, {"open_time": 1685224800000, "open": 19.95, "high": 20.52, "low": 19.95, "close": 20.38, "volume": 3419.99, "close_time": 1685228399999}, {"open_time": 1685228400000, "open": 20.39, "high": 20.45, "low": 20.31, "close": 20.41, "volume": 242.06, "close_time": 1685231999999}, {"open_time": 1685232000000, "open": 20.39, "high": 20.76, "low": 20.3, "close": 20.72, "volume": 2116.51, "close_time": 1685235599999}, {"open_time": 1685235600000, "open": 20.71, "high": 20.76, "low": 20.6, "close": 20.6, "volume": 1645.51, "close_time": 1685239199999}, {"open_time": 1685239200000, "open": 20.6, "high": 20.6, "low": 20.38, "close": 20.39, "volume": 7988.63, "close_time": 1685242799999}, {"open_time": 1685242800000, "open": 20.43, "high": 20.53, "low": 20.38, "close": 20.53, "volume": 1912.39, "close_time": 1685246399999}, {"open_time": 1685246400000, "open": 20.54, "high": 20.55, "low": 20.44, "close": 20.52, "volume": 209.98, "close_time": 1685249999999}, {"open_time": 1685250000000, "open": 20.49, "high": 20.49, "low": 20.42, "close": 20.49, "volume": 149.63, "close_time": 1685253599999}, {"open_time": 1685253600000, "open": 20.5, "high": 20.52, "low": 20.47, "close": 20.5, "volume": 51.45, "close_time": 1685257199999}, {"open_time": 1685257200000, "open": 20.53, "high": 20.53, "low": 20.49, "close": 20.49, "volume": 8.61, "close_time": 1685260799999}, {"open_time": 1685260800000, "open": 20.49, "high": 20.49, "low": 20.43, "close": 20.44, "volume": 5.88, "close_time": 1685264399999}, {"open_time": 1685264400000, "open": 20.44, "high": 20.44, "low": 20.44, "close": 20.44, "volume": 13.38, "close_time": 1685267999999}, {"open_time": 1685268000000, "open": 20.44, "high": 20.61, "low": 20.44, "close": 20.61, "volume": 95.79, "close_time": 1685271599999}, {"open_time": 1685271600000, "open": 20.61, "high": 20.67, "low": 20.5, "close": 20.56, "volume": 472.64, "close_time": 1685275199999}, {"open_time": 1685275200000, "open": 20.56, "high": 20.56, "low": 20.5, "close": 20.5, "volume": 5.7, "close_time": 1685278799999}, {"open_time": 1685278800000, "open": 20.54, "high": 20.64, "low": 20.54, "close": 20.56, "volume": 37.1, "close_time": 1685282399999}, {"open_time": 1685282400000, "open": 20.53, "high": 20.53, "low": 20.44, "close": 20.44, "volume": 177.03, "close_time": 1685285999999}, {"open_time": 1685286000000, "open": 20.43, "high": 20.5, "low": 20.42, "close": 20.48, "volume": 77.94, "close_time": 1685289599999}, {"open_time": 1685289600000, "open": 20.49, "high": 20.55, "low": 20.48, "close": 20.55, "volume": 60.13, "close_time": 1685293199999}, {"open_time": 1685293200000, "open": 20.56, "high": 20.68, "low": 20.51, "close": 20.63, "volume": 148.88, "close_time": 1685296799999}, {"open_time": 1685296800000, "open": 20.69, "high": 20.97, "low": 20.67, "close": 20.81, "volume": 1461.73, "close_time": 1685300399999}, {"open_time": 1685300400000, "open": 20.83, "high": 20.91, "low": 20.74, "close": 20.74, "volume": 279.89, "close_time": 1685303999999}, {"open_time": 1685304000000, "open": 20.81, "high": 20.82, "low": 20.78, "close": 20.78, "volume": 1811.41, "close_time": 1685307599999}, {"open_time": 1685307600000, "open": 20.78, "high": 20.84, "low": 20.74, "close": 20.84, "volume": 282.96, "close_time": 1685311199999}, {"open_time": 1685311200000, "open": 20.87, "high": 21.18, "low": 20.86, "close": 20.94, "volume": 984.69, "close_time": 1685314799999}, {"open_time": 1685314800000, "open": 20.98, "high": 20.98, "low": 20.8, "close": 20.8, "volume": 213.8, "close_time": 1685318399999}, {"open_time": 1685318400000, "open": 20.83, "high": 20.98, "low": 20.78, "close": 20.84, "volume": 595.52, "close_time": 1685321999999}, {"open_time": 1685322000000, "open": 20.86, "high": 20.97, "low": 20.82, "close": 20.89, "volume": 146.81, "close_time": 1685325599999}, {"open_time": 1685325600000, "open": 20.91, "high": 20.91, "low": 20.81, "close": 20.81, "volume": 12.9, "close_time": 1685329199999}, {"open_time": 1685329200000, "open": 20.87, "high": 20.91, "low": 20.67, "close": 20.68, "volume": 830.82, "close_time": 1685332799999}, {"open_time": 1685332800000, "open": 20.73, "high": 20.74, "low": 20.56, "close": 20.64, "volume": 360.92, "close_time": 1685336399999}, {"open_time": 1685336400000, "open": 20.68, "high": 20.77, "low": 20.66, "close": 20.73, "volume": 115.18, "close_time": 1685339999999}, {"open_time": 1685340000000, "open": 20.74, "high": 20.78, "low": 20.74, "close": 20.78, "volume": 1.21, "close_time": 1685343599999}, {"open_time": 1685343600000, "open": 20.74, "high": 20.74, "low": 20.67, "close": 20.67, "volume": 25.61, "close_time": 1685347199999}, {"open_time": 1685347200000, "open": 20.74, "high": 20.74, "low": 20.72, "close": 20.72, "volume": 14.6, "close_time": 1685350799999}, {"open_time": 1685350800000, "open": 20.68, "high": 20.75, "low": 20.67, "close": 20.75, "volume": 2.07, "close_time": 1685354399999}, {"open_time": 1685354400000, "open": 20.76, "high": 20.76, "low": 20.62, "close": 20.63, "volume": 21.71, "close_time": 1685357999999}, {"open_time": 1685358000000, "open": 20.68, "high": 20.75, "low": 20.68, "close": 20.75, "volume": 135.61, "close_time": 1685361599999}, {"open_time": 1685361600000, "open": 20.72, "high": 20.72, "low": 20.72, "close": 20.72, "volume": 15.0, "close_time": 1685365199999}, {"open_time": 1685365200000, "open": 20.69, "high": 20.77, "low": 20.68, "close": 20.68, "volume": 155.98, "close_time": 1685368799999}, {"open_time": 1685368800000, "open": 20.69, "high": 20.69, "low": 20.6, "close": 20.64, "volume": 54.1, "close_time": 1685372399999}, {"open_time": 1685372400000, "open": 20.64, "high": 20.68, "low": 20.42, "close": 20.44, "volume": 326.74, "close_time": 1685375999999}, {"open_time": 1685376000000, "open": 20.48, "high": 20.54, "low": 20.28, "close": 20.3, "volume": 1299.76, "close_time": 1685379599999}, {"open_time": 1685379600000, "open": 20.31, "high": 20.52, "low": 20.29, "close": 20.5, "volume": 99.88, "close_time": 1685383199999}, {"open_time": 1685383200000, "open": 20.53, "high": 20.56, "low": 20.48, "close": 20.5, "volume": 70.25, "close_time": 1685386799999}, {"open_time": 1685386800000, "open": 20.56, "high": 20.6, "low": 20.5, "close": 20.5, "volume": 57.85, "close_time": 1685390399999}, {"open_time": 1685390400000, "open": 20.5, "high": 20.56, "low": 20.5, "close": 20.56, "volume": 35.82, "close_time": 1685393999999}, {"open_time": 1685394000000, "open": 20.57, "high": 20.6, "low": 20.53, "close": 20.58, "volume": 795.46, "close_time": 1685397599999}, {"open_time": 1685397600000, "open": 20.52, "high": 20.58, "low": 20.45, "close": 20.56, "volume": 210.16, "close_time": 1685401199999}, {"open_time": 1685401200000, "open": 20.56, "high": 20.68, "low": 20.56, "close": 20.64, "volume": 115.2, "close_time": 1685404799999}, {"open_time": 1685404800000, "open": 20.59, "high": 20.6, "low": 20.5, "close": 20.56, "volume": 57.94, "close_time": 1685408399999}, {"open_time": 1685408400000, "open": 20.57, "high": 20.95, "low": 20.57, "close": 20.86, "volume": 3447.56, "close_time": 1685411999999}, {"open_time": 1685412000000, "open": 20.87, "high": 20.98, "low": 20.8, "close": 20.98, "volume": 505.63, "close_time": 1685415599999}, {"open_time": 1685415600000, "open": 20.98, "high": 21.16, "low": 20.87, "close": 20.87, "volume": 779.54, "close_time": 1685419199999}, {"open_time": 1685419200000, "open": 20.9, "high": 20.9, "low": 20.78, "close": 20.85, "volume": 150.67, "close_time": 1685422799999}, {"open_time": 1685422800000, "open": 20.77, "high": 20.77, "low": 20.66, "close": 20.76, "volume": 922.25, "close_time": 1685426399999}, {"open_time": 1685426400000, "open": 20.75, "high": 20.87, "low": 20.75, "close": 20.87, "volume": 46.29, "close_time": 1685429999999}, {"open_time": 1685430000000, "open": 20.88, "high": 20.92, "low": 20.75, "close": 20.75, "volume": 212.31, "close_time": 1685433599999}, {"open_time": 1685433600000, "open": 20.8, "high": 20.87, "low": 20.8, "close": 20.87, "volume": 1.45, "close_time": 1685437199999}, {"open_time": 1685437200000, "open": 20.87, "high": 20.99, "low": 20.87, "close": 20.99, "volume": 135.66, "close_time": 1685440799999}, {"open_time": 1685440800000, "open": 21.0, "high": 21.36, "low": 21.0, "close": 21.17, "volume": 3624.35, "close_time": 1685444399999}, {"open_time": 1685444400000, "open": 21.18, "high": 21.32, "low": 21.17, "close": 21.25, "volume": 449.89, "close_time": 1685447999999}, {"open_time": 1685448000000, "open": 21.31, "high": 21.38, "low": 21.16, "close": 21.25, "volume": 1807.46, "close_time": 1685451599999}, {"open_time": 1685451600000, "open": 21.31, "high": 21.35, "low": 21.17, "close": 21.18, "volume": 117.99, "close_time": 1685455199999}, {"open_time": 1685455200000, "open": 21.19, "high": 21.26, "low": 20.98, "close": 21.05, "volume": 242.64, "close_time": 1685458799999}, {"open_time": 1685458800000, "open": 21.02, "high": 21.04, "low": 20.89, "close": 20.98, "volume": 302.8, "close_time": 1685462399999}, {"open_time": 1685462400000, "open": 20.94, "high": 21.14, "low": 20.82, "close": 21.14, "volume": 545.73, "close_time": 1685465999999}, {"open_time": 1685466000000, "open": 21.09, "high": 21.35, "low": 21.01, "close": 21.28, "volume": 486.75, "close_time": 1685469599999}, {"open_time": 1685469600000, "open": 21.29, "high": 21.39, "low": 21.19, "close": 21.37, "volume": 209.47, "close_time": 1685473199999}, {"open_time": 1685473200000, "open": 21.37, "high": 21.38, "low": 21.28, "close": 21.36, "volume": 544.89, "close_time": 1685476799999}, {"open_time": 1685476800000, "open": 21.36, "high": 21.36, "low": 21.25, "close": 21.29, "volume": 456.73, "close_time": 1685480399999}, {"open_time": 1685480400000, "open": 21.31, "high": 21.34, "low": 21.15, "close": 21.2, "volume": 85.23, "close_time": 1685483999999}, {"open_time": 1685484000000, "open": 21.19, "high": 21.28, "low": 21.15, "close": 21.28, "volume": 52.18, "close_time": 1685487599999}, {"open_time": 1685487600000, "open": 21.25, "high": 21.27, "low": 21.2, "close": 21.27, "volume": 722.96, "close_time": 1685491199999}, {"open_time": 1685491200000, "open": 21.2, "high": 21.3, "low": 21.14, "close": 21.28, "volume": 17.1, "close_time": 1685494799999}, {"open_time": 1685494800000, "open": 21.32, "high": 21.32, "low": 21.15, "close": 21.15, "volume": 452.53, "close_time": 1685498399999}, {"open_time": 1685498400000, "open": 21.14, "high": 21.14, "low": 20.96, "close": 21.06, "volume": 979.12, "close_time": 1685501999999}, {"open_time": 1685502000000, "open": 21.03, "high": 21.12, "low": 21.01, "close": 21.12, "volume": 32.47, "close_time": 1685505599999}, {"open_time": 1685505600000, "open": 21.14, "high": 21.14, "low": 20.69, "close": 20.72, "volume": 902.78, "close_time": 1685509199999}, {"open_time": 1685509200000, "open": 20.73, "high": 20.85, "low": 20.52, "close": 20.55, "volume": 1600.63, "close_time": 1685512799999}, {"open_time": 1685512800000, "open": 20.54, "high": 20.72, "low": 20.5, "close": 20.7, "volume": 548.08, "close_time": 1685516399999}, {"open_time": 1685516400000, "open": 20.71, "high": 20.75, "low": 20.71, "close": 20.75, "volume": 1.4, "close_time": 1685519999999}, {"open_time": 1685520000000, "open": 20.71, "high": 20.78, "low": 20.68, "close": 20.78, "volume": 32.86, "close_time": 1685523599999}, {"open_time": 1685523600000, "open": 20.77, "high": 20.77, "low": 20.68, "close": 20.7, "volume": 45.94, "close_time": 1685527199999}, {"open_time": 1685527200000, "open": 20.65, "high": 20.65, "low": 20.53, "close": 20.54, "volume": 107.73, "close_time": 1685530799999}, {"open_time": 1685530800000, "open": 20.59, "high": 20.67, "low": 20.59, "close": 20.61, "volume": 6.5, "close_time": 1685534399999}, {"open_time": 1685534400000, "open": 20.62, "high": 20.64, "low": 20.59, "close": 20.63, "volume": 262.09, "close_time": 1685537999999}, {"open_time": 1685538000000, "open": 20.56, "high": 20.69, "low": 20.56, "close": 20.67, "volume": 27.16, "close_time": 1685541599999}, {"open_time": 1685541600000, "open": 20.57, "high": 20.6, "low": 20.39, "close": 20.6, "volume": 736.02, "close_time": 1685545199999}, {"open_time": 1685545200000, "open": 20.51, "high": 20.52, "low": 20.45, "close": 20.45, "volume": 374.21, "close_time": 1685548799999}, {"open_time": 1685548800000, "open": 20.44, "high": 20.54, "low": 20.44, "close": 20.52, "volume": 66.2, "close_time": 1685552399999}, {"open_time": 1685552400000, "open": 20.57, "high": 20.69, "low": 20.57, "close": 20.63, "volume": 63.49, "close_time": 1685555999999}, {"open_time": 1685556000000, "open": 20.69, "high": 20.73, "low": 20.61, "close": 20.61, "volume": 117.6, "close_time": 1685559599999}, {"open_time": 1685559600000, "open": 20.64, "high": 20.69, "low": 20.64, "close": 20.68, "volume": 43.03, "close_time": 1685563199999}, {"open_time": 1685563200000, "open": 20.62, "high": 20.72, "low": 20.62, "close": 20.71, "volume": 152.47, "close_time": 1685566799999}, {"open_time": 1685566800000, "open": 20.72, "high": 20.72, "low": 20.69, "close": 20.7, "volume": 62.42, "close_time": 1685570399999}, {"open_time": 1685570400000, "open": 20.68, "high": 20.78, "low": 20.68, "close": 20.75, "volume": 115.25, "close_time": 1685573999999}, {"open_time": 1685574000000, "open": 20.79, "high": 20.84, "low": 20.77, "close": 20.8, "volume": 168.86, "close_time": 1685577599999}, {"open_time": 1685577600000, "open": 20.83, "high": 20.98, "low": 20.73, "close": 20.78, "volume": 478.21, "close_time": 1685581199999}, {"open_time": 1685581200000, "open": 20.84, "high": 20.84, "low": 20.81, "close": 20.83, "volume": 16.18, "close_time": 1685584799999}, {"open_time": 1685584800000, "open": 20.75, "high": 20.75, "low": 20.43, "close": 20.43, "volume": 406.71, "close_time": 1685588399999}, {"open_time": 1685588400000, "open": 20.53, "high": 20.74, "low": 20.47, "close": 20.71, "volume": 332.13, "close_time": 1685591999999}, {"open_time": 1685592000000, "open": 20.7, "high": 20.72, "low": 20.67, "close": 20.71, "volume": 45.41, "close_time": 1685595599999}, {"open_time": 1685595600000, "open": 20.66, "high": 20.66, "low": 20.61, "close": 20.61, "volume": 563.4, "close_time": 1685599199999}, {"open_time": 1685599200000, "open": 20.63, "high": 20.67, "low": 20.57, "close": 20.6, "volume": 135.52, "close_time": 1685602799999}, {"open_time": 1685602800000, "open": 20.65, "high": 20.67, "low": 20.65, "close": 20.67, "volume": 6.73, "close_time": 1685606399999}, {"open_time": 1685606400000, "open": 20.65, "high": 20.65, "low": 20.61, "close": 20.63, "volume": 262.75, "close_time": 1685609999999}, {"open_time": 1685610000000, "open": 20.65, "high": 20.7, "low": 20.65, "close": 20.7, "volume": 13.99, "close_time": 1685613599999}, {"open_time": 1685613600000, "open": 20.7, "high": 20.7, "low": 20.7, "close": 20.7, "volume": 0.0, "close_time": 1685617199999}, {"open_time": 1685617200000, "open": 20.66, "high": 20.72, "low": 20.66, "close": 20.72, "volume": 67.41, "close_time": 1685620799999}, {"open_time": 1685620800000, "open": 20.73, "high": 20.88, "low": 20.73, "close": 20.84, "volume": 75.3, "close_time": 1685624399999}, {"open_time": 1685624400000, "open": 20.85, "high": 20.9, "low": 20.66, "close": 20.7, "volume": 408.04, "close_time": 1685627999999}, {"open_time": 1685628000000, "open": 20.69, "high": 20.74, "low": 20.61, "close": 20.68, "volume": 161.09, "close_time": 1685631599999}, {"open_time": 1685631600000, "open": 20.71, "high": 20.71, "low": 20.66, "close": 20.66, "volume": 11.53, "close_time": 1685635199999}, {"open_time": 1685635200000, "open": 20.69, "high": 20.84, "low": 20.57, "close": 20.84, "volume": 68.25, "close_time": 1685638799999}, {"open_time": 1685638800000, "open": 20.72, "high": 20.76, "low": 20.68, "close": 20.69, "volume": 38.73, "close_time": 1685642399999}, {"open_time": 1685642400000, "open": 20.72, "high": 20.77, "low": 20.7, "close": 20.77, "volume": 30.2, "close_time": 1685645999999}, {"open_time": 1685646000000, "open": 20.79, "high": 20.8, "low": 20.54, "close": 20.7, "volume": 214.19, "close_time": 1685649599999}, {"open_time": 1685649600000, "open": 20.7, "high": 20.7, "low": 20.66, "close": 20.69, "volume": 64.72, "close_time": 1685653199999}, {"open_time": 1685653200000, "open": 20.64, "high": 20.64, "low": 20.52, "close": 20.52, "volume": 61.22, "close_time": 1685656799999}, {"open_time": 1685656800000, "open": 20.54, "high": 20.58, "low": 20.53, "close": 20.56, "volume": 173.32, "close_time": 1685660399999}, {"open_time": 1685660400000, "open": 20.52, "high": 20.52, "low": 20.42, "close": 20.52, "volume": 174.0, "close_time": 1685663999999}, {"open_time": 1685664000000, "open": 20.51, "high": 20.55, "low": 20.32, "close": 20.53, "volume": 497.08, "close_time": 1685667599999}, {"open_time": 1685667600000, "open": 20.55, "high": 20.62, "low": 20.55, "close": 20.61, "volume": 85.41, "close_time": 1685671199999}, {"open_time": 1685671200000, "open": 20.63, "high": 20.78, "low": 20.63, "close": 20.76, "volume": 830.88, "close_time": 1685674799999}, {"open_time": 1685674800000, "open": 20.75, "high": 20.76, "low": 20.67, "close": 20.76, "volume": 1021.24, "close_time": 1685678399999}, {"open_time": 1685678400000, "open": 20.78, "high": 20.98, "low": 20.72, "close": 20.94, "volume": 720.39, "close_time": 1685681999999}, {"open_time": 1685682000000, "open": 20.98, "high": 21.13, "low": 20.98, "close": 21.11, "volume": 385.55, "close_time": 1685685599999}, {"open_time": 1685685600000, "open": 21.04, "high": 21.08, "low": 21.01, "close": 21.05, "volume": 118.01, "close_time": 1685689199999}, {"open_time": 1685689200000, "open": 21.0, "high": 21.0, "low": 21.0, "close": 21.0, "volume": 8.54, "close_time": 1685692799999}, {"open_time": 1685692800000, "open": 21.01, "high": 21.22, "low": 21.01, "close": 21.21, "volume": 512.08, "close_time": 1685696399999}, {"open_time": 1685696400000, "open": 21.2, "high": 21.27, "low": 21.13, "close": 21.13, "volume": 696.48, "close_time": 1685699999999}, {"open_time": 1685700000000, "open": 21.18, "high": 21.18, "low": 21.18, "close": 21.18, "volume": 11.62, "close_time": 1685703599999}, {"open_time": 1685703600000, "open": 21.22, "high": 21.29, "low": 21.21, "close": 21.22, "volume": 55.94, "close_time": 1685707199999}, {"open_time": 1685707200000, "open": 21.23, "high": 21.28, "low": 21.09, "close": 21.23, "volume": 459.5, "close_time": 1685710799999}, {"open_time": 1685710800000, "open": 21.11, "high": 21.14, "low": 20.96, "close": 20.97, "volume": 92.84, "close_time": 1685714399999}, {"open_time": 1685714400000, "open": 21.05, "high": 21.07, "low": 21.05, "close": 21.07, "volume": 43.3, "close_time": 1685717999999}, {"open_time": 1685718000000, "open": 21.09, "high": 21.17, "low": 21.09, "close": 21.17, "volume": 306.45, "close_time": 1685721599999}, {"open_time": 1685721600000, "open": 21.18, "high": 21.19, "low": 21.1, "close": 21.1, "volume": 80.13, "close_time": 1685725199999}, {"open_time": 1685725200000, "open": 21.1, "high": 21.1, "low": 21.1, "close": 21.1, "volume": 0.0, "close_time": 1685728799999}, {"open_time": 1685728800000, "open": 21.14, "high": 21.25, "low": 21.12, "close": 21.25, "volume": 123.7, "close_time": 1685732399999}, {"open_time": 1685732400000, "open": 21.28, "high": 21.36, "low": 21.23, "close": 21.32, "volume": 292.73, "close_time": 1685735999999}, {"open_time": 1685736000000, "open": 21.29, "high": 21.29, "low": 21.22, "close": 21.23, "volume": 82.63, "close_time": 1685739599999}, {"open_time": 1685739600000, "open": 21.2, "high": 21.28, "low": 21.19, "close": 21.28, "volume": 331.32, "close_time": 1685743199999}, {"open_time": 1685743200000, "open": 21.29, "high": 21.29, "low": 21.29, "close": 21.29, "volume": 3.58, "close_time": 1685746799999}, {"open_time": 1685746800000, "open": 21.34, "high": 21.34, "low": 21.25, "close": 21.25, "volume": 15.92, "close_time": 1685750399999}, {"open_time": 1685750400000, "open": 21.24, "high": 21.3, "low": 21.23, "close": 21.23, "volume": 125.54, "close_time": 1685753999999}, {"open_time": 1685754000000, "open": 21.19, "high": 21.22, "low": 21.08, "close": 21.1, "volume": 114.11, "close_time": 1685757599999}, {"open_time": 1685757600000, "open": 21.15, "high": 21.15, "low": 21.15, "close": 21.15, "volume": 1.35, "close_time": 1685761199999}, {"open_time": 1685761200000, "open": 21.14, "high": 21.18, "low": 21.11, "close": 21.14, "volume": 24.91, "close_time": 1685764799999}, {"open_time": 1685764800000, "open": 21.13, "high": 21.15, "low": 21.11, "close": 21.15, "volume": 17.85, "close_time": 1685768399999}, {"open_time": 1685768400000, "open": 21.11, "high": 21.11, "low": 21.04, "close": 21.06, "volume": 177.04, "close_time": 1685771999999}, {"open_time": 1685772000000, "open": 21.11, "high": 21.16, "low": 21.11, "close": 21.14, "volume": 14.92, "close_time": 1685775599999}, {"open_time": 1685775600000, "open": 21.15, "high": 21.15, "low": 21.15, "close": 21.15, "volume": 4.28, "close_time": 1685779199999}, {"open_time": 1685779200000, "open": 21.14, "high": 21.14, "low": 21.1, "close": 21.1, "volume": 22.1, "close_time": 1685782799999}, {"open_time": 1685782800000, "open": 21.1, "high": 21.1, "low": 21.1, "close": 21.1, "volume": 0.0, "close_time": 1685786399999}, {"open_time": 1685786400000, "open": 21.18, "high": 21.21, "low": 21.13, "close": 21.21, "volume": 141.51, "close_time": 1685789999999}, {"open_time": 1685790000000, "open": 21.22, "high": 21.22, "low": 21.22, "close": 21.22, "volume": 0.85, "close_time": 1685793599999}, {"open_time": 1685793600000, "open": 21.2, "high": 21.22, "low": 21.2, "close": 21.22, "volume": 0.3, "close_time": 1685797199999}, {"open_time": 1685797200000, "open": 21.13, "high": 21.17, "low": 21.13, "close": 21.16, "volume": 46.91, "close_time": 1685800799999}, {"open_time": 1685800800000, "open": 21.17, "high": 21.17, "low": 21.12, "close": 21.12, "volume": 66.8, "close_time": 1685804399999}, {"open_time": 1685804400000, "open": 21.11, "high": 21.24, "low": 21.11, "close": 21.24, "volume": 29.26, "close_time": 1685807999999}, {"open_time": 1685808000000, "open": 21.26, "high": 21.33, "low": 21.22, "close": 21.26, "volume": 187.22, "close_time": 1685811599999}, {"open_time": 1685811600000, "open": 21.15, "high": 21.15, "low": 21.13, "close": 21.13, "volume": 10.35, "close_time": 1685815199999}, {"open_time": 1685815200000, "open": 21.11, "high": 21.16, "low": 21.09, "close": 21.16, "volume": 21.79, "close_time": 1685818799999}, {"open_time": 1685818800000, "open": 21.11, "high": 21.12, "low": 21.05, "close": 21.08, "volume": 75.11, "close_time": 1685822399999}, {"open_time": 1685822400000, "open": 21.05, "high": 21.09, "low": 21.01, "close": 21.09, "volume": 108.44, "close_time": 1685825999999}, {"open_time": 1685826000000, "open": 21.03, "high": 21.03, "low": 20.98, "close": 21.02, "volume": 62.14, "close_time": 1685829599999}, {"open_time": 1685829600000, "open": 21.09, "high": 21.14, "low": 21.09, "close": 21.12, "volume": 62.0, "close_time": 1685833199999}, {"open_time": 1685833200000, "open": 21.12, "high": 21.19, "low": 21.11, "close": 21.19, "volume": 42.25, "close_time": 1685836799999}, {"open_time": 1685836800000, "open": 21.19, "high": 21.22, "low": 21.07, "close": 21.1, "volume": 26.93, "close_time": 1685840399999}, {"open_time": 1685840400000, "open": 21.06, "high": 21.21, "low": 21.04, "close": 21.21, "volume": 59.44, "close_time": 1685843999999}, {"open_time": 1685844000000, "open": 21.22, "high": 21.29, "low": 21.22, "close": 21.29, "volume": 160.42, "close_time": 1685847599999}, {"open_time": 1685847600000, "open": 21.29, "high": 21.29, "low": 21.29, "close": 21.29, "volume": 0.97, "close_time": 1685851199999}, {"open_time": 1685851200000, "open": 21.22, "high": 21.37, "low": 21.22, "close": 21.29, "volume": 128.97, "close_time": 1685854799999}, {"open_time": 1685854800000, "open": 21.32, "high": 21.32, "low": 21.27, "close": 21.28, "volume": 33.78, "close_time": 1685858399999}, {"open_time": 1685858400000, "open": 21.39, "high": 21.81, "low": 21.39, "close": 21.68, "volume": 1977.28, "close_time": 1685861999999}, {"open_time": 1685862000000, "open": 21.68, "high": 21.7, "low": 21.55, "close": 21.6, "volume": 153.51, "close_time": 1685865599999}, {"open_time": 1685865600000, "open": 21.56, "high": 21.56, "low": 21.48, "close": 21.49, "volume": 68.49, "close_time": 1685869199999}, {"open_time": 1685869200000, "open": 21.52, "high": 21.59, "low": 21.52, "close": 21.59, "volume": 26.77, "close_time": 1685872799999}, {"open_time": 1685872800000, "open": 21.63, "high": 21.65, "low": 21.58, "close": 21.58, "volume": 17.61, "close_time": 1685876399999}, {"open_time": 1685876400000, "open": 21.57, "high": 21.71, "low": 21.56, "close": 21.67, "volume": 66.25, "close_time": 1685879999999}, {"open_time": 1685880000000, "open": 21.73, "high": 21.79, "low": 21.7, "close": 21.7, "volume": 274.8, "close_time": 1685883599999}, {"open_time": 1685883600000, "open": 21.77, "high": 22.14, "low": 21.76, "close": 22.07, "volume": 944.6, "close_time": 1685887199999}, {"open_time": 1685887200000, "open": 22.07, "high": 22.14, "low": 21.94, "close": 22.11, "volume": 1048.04, "close_time": 1685890799999}, {"open_time": 1685890800000, "open": 22.07, "high": 22.09, "low": 22.0, "close": 22.05, "volume": 104.34, "close_time": 1685894399999}, {"open_time": 1685894400000, "open": 22.03, "high": 22.08, "low": 21.9, "close": 22.03, "volume": 535.95, "close_time": 1685897999999}, {"open_time": 1685898000000, "open": 22.1, "high": 22.3, "low": 22.1, "close": 22.1, "volume": 1153.27, "close_time": 1685901599999}, {"open_time": 1685901600000, "open": 22.11, "high": 22.24, "low": 22.11, "close": 22.23, "volume": 77.86, "close_time": 1685905199999}, {"open_time": 1685905200000, "open": 22.22, "high": 22.27, "low": 22.19, "close": 22.22, "volume": 395.36, "close_time": 1685908799999}, {"open_time": 1685908800000, "open": 22.26, "high": 22.3, "low": 22.17, "close": 22.23, "volume": 626.35, "close_time": 1685912399999}, {"open_time": 1685912400000, "open": 22.16, "high": 22.24, "low": 22.02, "close": 22.05, "volume": 109.97, "close_time": 1685915999999}, {"open_time": 1685916000000, "open": 22.08, "high": 22.18, "low": 22.03, "close": 22.14, "volume": 315.44, "close_time": 1685919599999}, {"open_time": 1685919600000, "open": 22.15, "high": 22.15, "low": 21.79, "close": 21.79, "volume": 1376.63, "close_time": 1685923199999}, {"open_time": 1685923200000, "open": 21.83, "high": 22.04, "low": 21.74, "close": 21.89, "volume": 1761.82, "close_time": 1685926799999}, {"open_time": 1685926800000, "open": 21.94, "high": 22.02, "low": 21.78, "close": 21.9, "volume": 308.25, "close_time": 1685930399999}, {"open_time": 1685930400000, "open": 21.87, "high": 21.87, "low": 21.56, "close": 21.57, "volume": 367.27, "close_time": 1685933999999}, {"open_time": 1685934000000, "open": 21.58, "high": 21.67, "low": 21.52, "close": 21.58, "volume": 246.01, "close_time": 1685937599999}, {"open_time": 1685937600000, "open": 21.54, "high": 21.69, "low": 21.49, "close": 21.58, "volume": 71.57, "close_time": 1685941199999}, {"open_time": 1685941200000, "open": 21.6, "high": 21.6, "low": 21.41, "close": 21.5, "volume": 547.72, "close_time": 1685944799999}, {"open_time": 1685944800000, "open": 21.47, "high": 21.56, "low": 21.47, "close": 21.55, "volume": 408.53, "close_time": 1685948399999}, {"open_time": 1685948400000, "open": 21.58, "high": 21.65, "low": 21.58, "close": 21.65, "volume": 9.69, "close_time": 1685951999999}, {"open_time": 1685952000000, "open": 21.66, "high": 21.69, "low": 21.54, "close": 21.56, "volume": 48.5, "close_time": 1685955599999}, {"open_time": 1685955600000, "open": 21.54, "high": 21.54, "low": 21.54, "close": 21.54, "volume": 19.96, "close_time": 1685959199999}, {"open_time": 1685959200000, "open": 21.57, "high": 21.57, "low": 21.57, "close": 21.57, "volume": 0.47, "close_time": 1685962799999}, {"open_time": 1685962800000, "open": 21.65, "high": 21.65, "low": 21.65, "close": 21.65, "volume": 46.18, "close_time": 1685966399999}, {"open_time": 1685966400000, "open": 21.57, "high": 21.57, "low": 21.43, "close": 21.43, "volume": 151.61, "close_time": 1685969999999}, {"open_time": 1685970000000, "open": 21.44, "high": 21.47, "low": 21.37, "close": 21.45, "volume": 130.46, "close_time": 1685973599999}, {"open_time": 1685973600000, "open": 21.45, "high": 21.54, "low": 21.45, "close": 21.5, "volume": 206.17, "close_time": 1685977199999}, {"open_time": 1685977200000, "open": 21.4, "high": 21.4, "low": 19.87, "close": 19.95, "volume": 5416.39, "close_time": 1685980799999}, {"open_time": 1685980800000, "open": 19.95, "high": 20.51, "low": 19.22, "close": 19.99, "volume": 13473.09, "close_time": 1685984399999}, {"open_time": 1685984400000, "open": 20.0, "high": 20.22, "low": 19.82, "close": 20.09, "volume": 4570.66, "close_time": 1685987999999}, {"open_time": 1685988000000, "open": 20.06, "high": 20.07, "low": 20.0, "close": 20.0, "volume": 94.28, "close_time": 1685991599999}, {"open_time": 1685991600000, "open": 19.96, "high": 20.04, "low": 19.82, "close": 20.04, "volume": 1610.58, "close_time": 1685995199999}, {"open_time": 1685995200000, "open": 20.04, "high": 20.04, "low": 19.97, "close": 19.97, "volume": 438.34, "close_time": 1685998799999}, {"open_time": 1685998800000, "open": 19.97, "high": 19.97, "low": 19.69, "close": 19.95, "volume": 637.56, "close_time": 1686002399999}, {"open_time": 1686002400000, "open": 19.93, "high": 20.01, "low": 19.87, "close": 20.0, "volume": 242.1, "close_time": 1686005999999}, {"open_time": 1686006000000, "open": 19.99, "high": 20.12, "low": 19.99, "close": 20.07, "volume": 275.5, "close_time": 1686009599999}, {"open_time": 1686009600000, "open": 19.98, "high": 20.01, "low": 19.93, "close": 19.95, "volume": 517.28, "close_time": 1686013199999}, {"open_time": 1686013200000, "open": 19.9, "high": 19.9, "low": 19.73, "close": 19.73, "volume": 77.88, "close_time": 1686016799999}, {"open_time": 1686016800000, "open": 19.76, "high": 19.95, "low": 19.71, "close": 19.95, "volume": 53.52, "close_time": 1686020399999}, {"open_time": 1686020400000, "open": 19.95, "high": 20.01, "low": 19.95, "close": 19.97, "volume": 14.1, "close_time": 1686023999999}, {"open_time": 1686024000000, "open": 19.97, "high": 20.02, "low": 19.93, "close": 19.97, "volume": 239.33, "close_time": 1686027599999}, {"open_time": 1686027600000, "open": 19.99, "high": 20.0, "low": 19.94, "close": 19.96, "volume": 36.22, "close_time": 1686031199999}, {"open_time": 1686031200000, "open": 19.94, "high": 19.99, "low": 19.94, "close": 19.97, "volume": 40.37, "close_time": 1686034799999}, {"open_time": 1686034800000, "open": 19.99, "high": 20.11, "low": 19.99, "close": 20.1, "volume": 25.93, "close_time": 1686038399999}, {"open_time": 1686038400000, "open": 20.08, "high": 20.09, "low": 20.03, "close": 20.05, "volume": 43.92, "close_time": 1686041999999}, {"open_time": 1686042000000, "open": 20.08, "high": 20.08, "low": 20.05, "close": 20.05, "volume": 5.95, "close_time": 1686045599999}, {"open_time": 1686045600000, "open": 20.05, "high": 20.06, "low": 20.01, "close": 20.01, "volume": 32.6, "close_time": 1686049199999}, {"open_time": 1686049200000, "open": 20.0, "high": 20.0, "low": 19.83, "close": 19.83, "volume": 1134.93, "close_time": 1686052799999}, {"open_time": 1686052800000, "open": 19.88, "high": 19.88, "low": 19.39, "close": 19.41, "volume": 2595.02, "close_time": 1686056399999}, {"open_time": 1686056400000, "open": 19.51, "high": 19.78, "low": 19.24, "close": 19.78, "volume": 1143.49, "close_time": 1686059999999}, {"open_time": 1686060000000, "open": 19.8, "high": 20.05, "low": 19.76, "close": 19.99, "volume": 1847.61, "close_time": 1686063599999}, {"open_time": 1686063600000, "open": 19.95, "high": 20.0, "low": 19.79, "close": 19.89, "volume": 768.69, "close_time": 1686067199999}, {"open_time": 1686067200000, "open": 19.99, "high": 20.14, "low": 19.92, "close": 20.1, "volume": 1240.2, "close_time": 1686070799999}, {"open_time": 1686070800000, "open": 20.12, "high": 20.32, "low": 20.05, "close": 20.2, "volume": 1031.48, "close_time": 1686074399999}, {"open_time": 1686074400000, "open": 20.13, "high": 20.28, "low": 20.13, "close": 20.28, "volume": 186.87, "close_time": 1686077999999}, {"open_time": 1686078000000, "open": 20.27, "high": 20.65, "low": 20.23, "close": 20.62, "volume": 725.47, "close_time": 1686081599999}, {"open_time": 1686081600000, "open": 20.64, "high": 20.69, "low": 20.19, "close": 20.23, "volume": 2518.88, "close_time": 1686085199999}, {"open_time": 1686085200000, "open": 20.26, "high": 20.4, "low": 20.23, "close": 20.39, "volume": 976.78, "close_time": 1686088799999}, {"open_time": 1686088800000, "open": 20.38, "high": 20.43, "low": 20.26, "close": 20.38, "volume": 3572.41, "close_time": 1686092399999}, {"open_time": 1686092400000, "open": 20.37, "high": 20.43, "low": 20.27, "close": 20.39, "volume": 1354.45, "close_time": 1686095999999}, {"open_time": 1686096000000, "open": 20.39, "high": 20.51, "low": 20.26, "close": 20.3, "volume": 1059.97, "close_time": 1686099599999}, {"open_time": 1686099600000, "open": 20.32, "high": 20.32, "low": 20.11, "close": 20.22, "volume": 1890.77, "close_time": 1686103199999}, {"open_time": 1686103200000, "open": 20.18, "high": 20.24, "low": 20.1, "close": 20.13, "volume": 620.17, "close_time": 1686106799999}, {"open_time": 1686106800000, "open": 20.13, "high": 20.17, "low": 20.02, "close": 20.17, "volume": 698.31, "close_time": 1686110399999}, {"open_time": 1686110400000, "open": 20.19, "high": 20.19, "low": 20.13, "close": 20.17, "volume": 795.64, "close_time": 1686113999999}, {"open_time": 1686114000000, "open": 20.17, "high": 20.23, "low": 20.15, "close": 20.15, "volume": 174.1, "close_time": 1686117599999}, {"open_time": 1686117600000, "open": 20.19, "high": 20.22, "low": 20.04, "close": 20.04, "volume": 9.39, "close_time": 1686121199999}, {"open_time": 1686121200000, "open": 20.06, "high": 20.09, "low": 19.99, "close": 20.0, "volume": 1194.19, "close_time": 1686124799999}, {"open_time": 1686124800000, "open": 20.01, "high": 20.02, "low": 20.0, "close": 20.02, "volume": 680.26, "close_time": 1686128399999}, {"open_time": 1686128400000, "open": 20.06, "high": 20.06, "low": 19.69, "close": 19.69, "volume": 188.59, "close_time": 1686131999999}, {"open_time": 1686132000000, "open": 19.73, "high": 19.89, "low": 19.61, "close": 19.86, "volume": 781.58, "close_time": 1686135599999}, {"open_time": 1686135600000, "open": 19.91, "high": 19.98, "low": 19.84, "close": 19.93, "volume": 348.22, "close_time": 1686139199999}, {"open_time": 1686139200000, "open": 19.93, "high": 19.99, "low": 19.74, "close": 19.99, "volume": 572.09, "close_time": 1686142799999}, {"open_time": 1686142800000, "open": 19.95, "high": 20.06, "low": 19.57, "close": 19.7, "volume": 8578.71, "close_time": 1686146399999}, {"open_time": 1686146400000, "open": 19.71, "high": 19.72, "low": 19.27, "close": 19.42, "volume": 2450.4, "close_time": 1686149999999}, {"open_time": 1686150000000, "open": 19.41, "high": 19.52, "low": 19.28, "close": 19.29, "volume": 2350.82, "close_time": 1686153599999}, {"open_time": 1686153600000, "open": 19.27, "high": 19.27, "low": 18.95, "close": 19.24, "volume": 4606.04, "close_time": 1686157199999}, {"open_time": 1686157200000, "open": 19.07, "high": 19.25, "low": 18.57, "close": 18.97, "volume": 3295.34, "close_time": 1686160799999}, {"open_time": 1686160800000, "open": 18.97, "high": 19.2, "low": 18.96, "close": 19.02, "volume": 4203.01, "close_time": 1686164399999}, {"open_time": 1686164400000, "open": 18.96, "high": 18.96, "low": 18.69, "close": 18.87, "volume": 2807.74, "close_time": 1686167999999}, {"open_time": 1686168000000, "open": 18.93, "high": 18.95, "low": 18.78, "close": 18.83, "volume": 180.77, "close_time": 1686171599999}, {"open_time": 1686171600000, "open": 18.78, "high": 18.88, "low": 18.62, "close": 18.79, "volume": 976.87, "close_time": 1686175199999}, {"open_time": 1686175200000, "open": 18.81, "high": 18.93, "low": 18.51, "close": 18.61, "volume": 1447.46, "close_time": 1686178799999}, {"open_time": 1686178800000, "open": 18.61, "high": 18.75, "low": 18.31, "close": 18.47, "volume": 4778.2, "close_time": 1686182399999}, {"open_time": 1686182400000, "open": 18.49, "high": 18.65, "low": 18.28, "close": 18.61, "volume": 2841.07, "close_time": 1686185999999}, {"open_time": 1686186000000, "open": 18.6, "high": 18.77, "low": 18.56, "close": 18.66, "volume": 3491.1, "close_time": 1686189599999}, {"open_time": 1686189600000, "open": 18.67, "high": 18.76, "low": 17.74, "close": 18.65, "volume": 5826.4, "close_time": 1686193199999}, {"open_time": 1686193200000, "open": 18.62, "high": 18.62, "low": 18.24, "close": 18.36, "volume": 1268.56, "close_time": 1686196799999}, {"open_time": 1686196800000, "open": 18.4, "high": 18.57, "low": 18.38, "close": 18.57, "volume": 257.06, "close_time": 1686200399999}, {"open_time": 1686200400000, "open": 18.57, "high": 18.65, "low": 18.5, "close": 18.5, "volume": 89.77, "close_time": 1686203999999}, {"open_time": 1686204000000, "open": 18.51, "high": 18.59, "low": 18.41, "close": 18.59, "volume": 405.17, "close_time": 1686207599999}, {"open_time": 1686207600000, "open": 18.61, "high": 18.72, "low": 18.59, "close": 18.72, "volume": 76.38, "close_time": 1686211199999}, {"open_time": 1686211200000, "open": 18.64, "high": 18.68, "low": 18.54, "close": 18.67, "volume": 45.31, "close_time": 1686214799999}, {"open_time": 1686214800000, "open": 18.71, "high": 18.77, "low": 18.67, "close": 18.67, "volume": 60.11, "close_time": 1686218399999}, {"open_time": 1686218400000, "open": 18.61, "high": 18.75, "low": 18.55, "close": 18.75, "volume": 86.34, "close_time": 1686221999999}, {"open_time": 1686222000000, "open": 18.77, "high": 18.8, "low": 18.74, "close": 18.8, "volume": 22.8, "close_time": 1686225599999}, {"open_time": 1686225600000, "open": 18.75, "high": 19.07, "low": 18.75, "close": 18.97, "volume": 534.55, "close_time": 1686229199999}, {"open_time": 1686229200000, "open": 18.97, "high": 19.01, "low": 18.81, "close": 18.83, "volume": 2965.66, "close_time": 1686232799999}, {"open_time": 1686232800000, "open": 18.8, "high": 19.0, "low": 18.76, "close": 19.0, "volume": 428.85, "close_time": 1686236399999}, {"open_time": 1686236400000, "open": 18.97, "high": 18.97, "low": 18.82, "close": 18.9, "volume": 191.17, "close_time": 1686239999999}, {"open_time": 1686240000000, "open": 18.85, "high": 18.88, "low": 18.7, "close": 18.82, "volume": 1646.74, "close_time": 1686243599999}, {"open_time": 1686243600000, "open": 18.74, "high": 18.75, "low": 18.61, "close": 18.61, "volume": 124.02, "close_time": 1686247199999}, {"open_time": 1686247200000, "open": 18.63, "high": 18.77, "low": 18.59, "close": 18.74, "volume": 250.74, "close_time": 1686250799999}, {"open_time": 1686250800000, "open": 18.74, "high": 18.81, "low": 18.5, "close": 18.81, "volume": 1121.24, "close_time": 1686254399999}, {"open_time": 1686254400000, "open": 18.85, "high": 19.09, "low": 18.79, "close": 19.02, "volume": 271.04, "close_time": 1686257999999}, {"open_time": 1686258000000, "open": 18.98, "high": 18.98, "low": 18.83, "close": 18.83, "volume": 170.47, "close_time": 1686261599999}, {"open_time": 1686261600000, "open": 18.9, "high": 18.98, "low": 18.9, "close": 18.95, "volume": 71.7, "close_time": 1686265199999}, {"open_time": 1686265200000, "open": 18.9, "high": 18.96, "low": 18.84, "close": 18.86, "volume": 394.57, "close_time": 1686268799999}, {"open_time": 1686268800000, "open": 18.87, "high": 18.87, "low": 18.77, "close": 18.81, "volume": 83.73, "close_time": 1686272399999}, {"open_time": 1686272400000, "open": 18.85, "high": 18.9, "low": 18.82, "close": 18.88, "volume": 34.8, "close_time": 1686275999999}, {"open_time": 1686276000000, "open": 18.82, "high": 18.83, "low": 18.49, "close": 18.56, "volume": 1268.03, "close_time": 1686279599999}, {"open_time": 1686279600000, "open": 18.53, "high": 18.65, "low": 18.37, "close": 18.55, "volume": 3536.06, "close_time": 1686283199999}, {"open_time": 1686283200000, "open": 18.54, "high": 18.61, "low": 18.39, "close": 18.57, "volume": 1381.93, "close_time": 1686286799999}, {"open_time": 1686286800000, "open": 18.59, "high": 18.66, "low": 18.53, "close": 18.54, "volume": 929.45, "close_time": 1686290399999}, {"open_time": 1686290400000, "open": 18.51, "high": 18.63, "low": 18.42, "close": 18.55, "volume": 1692.2, "close_time": 1686293999999}, {"open_time": 1686294000000, "open": 18.56, "high": 18.57, "low": 18.41, "close": 18.44, "volume": 303.66, "close_time": 1686297599999}, {"open_time": 1686297600000, "open": 18.43, "high": 18.55, "low": 18.42, "close": 18.47, "volume": 811.49, "close_time": 1686301199999}, {"open_time": 1686301200000, "open": 18.57, "high": 18.69, "low": 18.53, "close": 18.69, "volume": 446.74, "close_time": 1686304799999}, {"open_time": 1686304800000, "open": 18.7, "high": 18.83, "low": 18.68, "close": 18.8, "volume": 313.6, "close_time": 1686308399999}, {"open_time": 1686308400000, "open": 18.79, "high": 19.31, "low": 18.79, "close": 19.27, "volume": 1456.64, "close_time": 1686311999999}, {"open_time": 1686312000000, "open": 19.26, "high": 19.28, "low": 18.83, "close": 18.97, "volume": 887.73, "close_time": 1686315599999}, {"open_time": 1686315600000, "open": 19.09, "high": 19.15, "low": 18.51, "close": 18.9, "volume": 1417.9, "close_time": 1686319199999}, {"open_time": 1686319200000, "open": 18.68, "high": 18.89, "low": 18.47, "close": 18.79, "volume": 238.71, "close_time": 1686322799999}, {"open_time": 1686322800000, "open": 18.78, "high": 18.79, "low": 18.37, "close": 18.39, "volume": 629.61, "close_time": 1686326399999}, {"open_time": 1686326400000, "open": 18.52, "high": 18.67, "low": 18.05, "close": 18.33, "volume": 657.97, "close_time": 1686329999999}, {"open_time": 1686330000000, "open": 18.13, "high": 18.34, "low": 17.63, "close": 17.82, "volume": 730.9, "close_time": 1686333599999}, {"open_time": 1686333600000, "open": 17.96, "high": 18.11, "low": 17.72, "close": 17.72, "volume": 321.37, "close_time": 1686337199999}, {"open_time": 1686337200000, "open": 17.8, "high": 17.93, "low": 16.33, "close": 17.3, "volume": 3039.18, "close_time": 1686340799999}, {"open_time": 1686340800000, "open": 17.13, "high": 17.58, "low": 14.24, "close": 17.58, "volume": 4634.85, "close_time": 1686344399999}, {"open_time": 1686344400000, "open": 17.38, "high": 17.62, "low": 17.27, "close": 17.34, "volume": 221.21, "close_time": 1686347999999}, {"open_time": 1686348000000, "open": 17.34, "high": 17.59, "low": 17.34, "close": 17.41, "volume": 555.76, "close_time": 1686351599999}, {"open_time": 1686351600000, "open": 17.35, "high": 17.35, "low": 16.85, "close": 17.26, "volume": 1638.55, "close_time": 1686355199999}, {"open_time": 1686355200000, "open": 17.35, "high": 17.36, "low": 16.8, "close": 16.84, "volume": 901.88, "close_time": 1686358799999}, {"open_time": 1686358800000, "open": 16.85, "high": 17.23, "low": 16.74, "close": 16.98, "volume": 755.1, "close_time": 1686362399999}, {"open_time": 1686362400000, "open": 17.02, "high": 17.02, "low": 15.97, "close": 16.32, "volume": 2754.48, "close_time": 1686365999999}, {"open_time": 1686366000000, "open": 16.13, "high": 16.54, "low": 15.98, "close": 16.25, "volume": 1483.94, "close_time": 1686369599999}, {"open_time": 1686369600000, "open": 16.28, "high": 16.4, "low": 12.02, "close": 14.56, "volume": 8957.46, "close_time": 1686373199999}, {"open_time": 1686373200000, "open": 14.55, "high": 15.01, "low": 14.29, "close": 14.38, "volume": 4015.16, "close_time": 1686376799999}, {"open_time": 1686376800000, "open": 14.38, "high": 14.65, "low": 13.45, "close": 14.04, "volume": 1415.95, "close_time": 1686380399999}, {"open_time": 1686380400000, "open": 14.09, "high": 14.47, "low": 13.9, "close": 14.47, "volume": 2145.02, "close_time": 1686383999999}, {"open_time": 1686384000000, "open": 14.28, "high": 14.86, "low": 14.24, "close": 14.8, "volume": 2298.46, "close_time": 1686387599999}, {"open_time": 1686387600000, "open": 14.76, "high": 14.79, "low": 14.56, "close": 14.66, "volume": 387.74, "close_time": 1686391199999}, {"open_time": 1686391200000, "open": 14.66, "high": 14.85, "low": 14.49, "close": 14.79, "volume": 1104.4, "close_time": 1686394799999}, {"open_time": 1686394800000, "open": 14.8, "high": 14.91, "low": 14.62, "close": 14.84, "volume": 371.5, "close_time": 1686398399999}, {"open_time": 1686398400000, "open": 14.86, "high": 14.88, "low": 14.49, "close": 14.52, "volume": 1146.59, "close_time": 1686401999999}, {"open_time": 1686402000000, "open": 14.5, "high": 14.79, "low": 14.46, "close": 14.77, "volume": 481.65, "close_time": 1686405599999}, {"open_time": 1686405600000, "open": 14.79, "high": 14.84, "low": 14.65, "close": 14.69, "volume": 622.3, "close_time": 1686409199999}, {"open_time": 1686409200000, "open": 14.74, "high": 14.82, "low": 14.7, "close": 14.74, "volume": 665.15, "close_time": 1686412799999}, {"open_time": 1686412800000, "open": 14.77, "high": 14.79, "low": 14.6, "close": 14.73, "volume": 189.58, "close_time": 1686416399999}, {"open_time": 1686416400000, "open": 14.71, "high": 15.92, "low": 14.7, "close": 15.55, "volume": 2077.08, "close_time": 1686419999999}, {"open_time": 1686420000000, "open": 15.49, "high": 15.5, "low": 15.01, "close": 15.06, "volume": 1512.74, "close_time": 1686423599999}, {"open_time": 1686423600000, "open": 15.12, "high": 15.3, "low": 14.98, "close": 15.3, "volume": 295.4, "close_time": 1686427199999}, {"open_time": 1686427200000, "open": 15.32, "high": 15.44, "low": 15.25, "close": 15.39, "volume": 375.31, "close_time": 1686430799999}, {"open_time": 1686430800000, "open": 15.38, "high": 15.58, "low": 15.32, "close": 15.58, "volume": 238.46, "close_time": 1686434399999}, {"open_time": 1686434400000, "open": 15.53, "high": 15.84, "low": 15.5, "close": 15.81, "volume": 471.68, "close_time": 1686437999999}, {"open_time": 1686438000000, "open": 15.72, "high": 15.83, "low": 15.63, "close": 15.63, "volume": 322.68, "close_time": 1686441599999}, {"open_time": 1686441600000, "open": 15.63, "high": 15.7, "low": 15.44, "close": 15.47, "volume": 940.67, "close_time": 1686445199999}, {"open_time": 1686445200000, "open": 15.48, "high": 15.69, "low": 15.47, "close": 15.59, "volume": 532.81, "close_time": 1686448799999}, {"open_time": 1686448800000, "open": 15.59, "high": 15.69, "low": 15.5, "close": 15.69, "volume": 505.93, "close_time": 1686452399999}, {"open_time": 1686452400000, "open": 15.69, "high": 15.76, "low": 15.55, "close": 15.55, "volume": 479.88, "close_time": 1686455999999}, {"open_time": 1686456000000, "open": 15.56, "high": 15.59, "low": 15.36, "close": 15.48, "volume": 422.32, "close_time": 1686459599999}, {"open_time": 1686459600000, "open": 15.51, "high": 15.71, "low": 15.51, "close": 15.64, "volume": 199.8, "close_time": 1686463199999}, {"open_time": 1686463200000, "open": 15.69, "high": 15.7, "low": 15.57, "close": 15.6, "volume": 42.49, "close_time": 1686466799999}, {"open_time": 1686466800000, "open": 15.57, "high": 15.59, "low": 15.42, "close": 15.44, "volume": 119.42, "close_time": 1686470399999}, {"open_time": 1686470400000, "open": 15.46, "high": 15.52, "low": 15.36, "close": 15.36, "volume": 198.91, "close_time": 1686473999999}, {"open_time": 1686474000000, "open": 15.4, "high": 15.46, "low": 15.33, "close": 15.33, "volume": 157.68, "close_time": 1686477599999}, {"open_time": 1686477600000, "open": 15.35, "high": 15.69, "low": 15.35, "close": 15.69, "volume": 105.82, "close_time": 1686481199999}, {"open_time": 1686481200000, "open": 15.57, "high": 15.62, "low": 15.5, "close": 15.53, "volume": 60.48, "close_time": 1686484799999}, {"open_time": 1686484800000, "open": 15.53, "high": 15.64, "low": 15.47, "close": 15.48, "volume": 180.6, "close_time": 1686488399999}, {"open_time": 1686488400000, "open": 15.48, "high": 15.48, "low": 15.28, "close": 15.3, "volume": 240.96, "close_time": 1686491999999}, {"open_time": 1686492000000, "open": 15.32, "high": 15.44, "low": 15.14, "close": 15.17, "volume": 589.52, "close_time": 1686495599999}, {"open_time": 1686495600000, "open": 15.25, "high": 15.32, "low": 15.19, "close": 15.19, "volume": 108.61, "close_time": 1686499199999}, {"open_time": 1686499200000, "open": 15.2, "high": 15.46, "low": 15.18, "close": 15.41, "volume": 622.6, "close_time": 1686502799999}, {"open_time": 1686502800000, "open": 15.42, "high": 15.57, "low": 15.39, "close": 15.48, "volume": 208.36, "close_time": 1686506399999}, {"open_time": 1686506400000, "open": 15.47, "high": 15.78, "low": 15.46, "close": 15.66, "volume": 568.68, "close_time": 1686509999999}, {"open_time": 1686510000000, "open": 15.61, "high": 16.09, "low": 15.61, "close": 16.04, "volume": 689.78, "close_time": 1686513599999}, {"open_time": 1686513600000, "open": 15.99, "high": 16.16, "low": 15.95, "close": 15.96, "volume": 857.98, "close_time": 1686517199999}, {"open_time": 1686517200000, "open": 15.94, "high": 15.94, "low": 15.65, "close": 15.78, "volume": 254.5, "close_time": 1686520799999}, {"open_time": 1686520800000, "open": 15.76, "high": 15.76, "low": 15.39, "close": 15.45, "volume": 1238.96, "close_time": 1686524399999}, {"open_time": 1686524400000, "open": 15.45, "high": 15.52, "low": 15.36, "close": 15.48, "volume": 338.53, "close_time": 1686527999999}, {"open_time": 1686528000000, "open": 15.44, "high": 15.5, "low": 15.28, "close": 15.43, "volume": 1434.59, "close_time": 1686531599999}, {"open_time": 1686531600000, "open": 15.42, "high": 15.45, "low": 15.22, "close": 15.25, "volume": 915.37, "close_time": 1686535199999}, {"open_time": 1686535200000, "open": 15.29, "high": 15.33, "low": 14.78, "close": 15.0, "volume": 3336.76, "close_time": 1686538799999}, {"open_time": 1686538800000, "open": 14.93, "high": 15.13, "low": 14.85, "close": 14.96, "volume": 2298.09, "close_time": 1686542399999}, {"open_time": 1686542400000, "open": 15.0, "high": 15.25, "low": 15.0, "close": 15.21, "volume": 1061.99, "close_time": 1686545999999}, {"open_time": 1686546000000, "open": 15.2, "high": 15.2, "low": 15.01, "close": 15.03, "volume": 628.16, "close_time": 1686549599999}, {"open_time": 1686549600000, "open": 15.06, "high": 15.26, "low": 15.04, "close": 15.14, "volume": 793.52, "close_time": 1686553199999}, {"open_time": 1686553200000, "open": 15.19, "high": 15.22, "low": 15.07, "close": 15.07, "volume": 156.46, "close_time": 1686556799999}, {"open_time": 1686556800000, "open": 15.07, "high": 15.41, "low": 15.06, "close": 15.41, "volume": 346.32, "close_time": 1686560399999}, {"open_time": 1686560400000, "open": 15.42, "high": 15.65, "low": 15.42, "close": 15.47, "volume": 627.42, "close_time": 1686563999999}, {"open_time": 1686564000000, "open": 15.46, "high": 15.58, "low": 15.45, "close": 15.52, "volume": 254.54, "close_time": 1686567599999}, {"open_time": 1686567600000, "open": 15.51, "high": 15.51, "low": 15.35, "close": 15.4, "volume": 670.14, "close_time": 1686571199999}, {"open_time": 1686571200000, "open": 15.39, "high": 15.39, "low": 15.32, "close": 15.38, "volume": 194.44, "close_time": 1686574799999}, {"open_time": 1686574800000, "open": 15.38, "high": 15.38, "low": 15.16, "close": 15.21, "volume": 338.06, "close_time": 1686578399999}, {"open_time": 1686578400000, "open": 15.21, "high": 15.42, "low": 15.16, "close": 15.24, "volume": 596.21, "close_time": 1686581999999}, {"open_time": 1686582000000, "open": 15.27, "high": 15.28, "low": 15.19, "close": 15.19, "volume": 402.91, "close_time": 1686585599999}, {"open_time": 1686585600000, "open": 15.2, "high": 15.3, "low": 15.14, "close": 15.16, "volume": 947.23, "close_time": 1686589199999}, {"open_time": 1686589200000, "open": 15.15, "high": 15.19, "low": 14.77, "close": 15.03, "volume": 3832.43, "close_time": 1686592799999}, {"open_time": 1686592800000, "open": 14.97, "high": 15.0, "low": 14.78, "close": 15.0, "volume": 825.61, "close_time": 1686596399999}, {"open_time": 1686596400000, "open": 15.0, "high": 15.01, "low": 14.87, "close": 14.92, "volume": 974.67, "close_time": 1686599999999}, {"open_time": 1686600000000, "open": 14.94, "high": 15.05, "low": 14.93, "close": 15.01, "volume": 476.35, "close_time": 1686603599999}, {"open_time": 1686603600000, "open": 15.03, "high": 15.36, "low": 15.0, "close": 15.29, "volume": 1262.05, "close_time": 1686607199999}, {"open_time": 1686607200000, "open": 15.29, "high": 15.32, "low": 15.12, "close": 15.19, "volume": 1169.48, "close_time": 1686610799999}, {"open_time": 1686610800000, "open": 15.19, "high": 15.28, "low": 15.12, "close": 15.15, "volume": 1422.67, "close_time": 1686614399999}, {"open_time": 1686614400000, "open": 15.15, "high": 15.26, "low": 15.02, "close": 15.02, "volume": 1050.9, "close_time": 1686617999999}, {"open_time": 1686618000000, "open": 15.04, "high": 15.27, "low": 15.01, "close": 15.15, "volume": 575.83, "close_time": 1686621599999}, {"open_time": 1686621600000, "open": 15.14, "high": 15.41, "low": 15.11, "close": 15.41, "volume": 640.91, "close_time": 1686625199999}, {"open_time": 1686625200000, "open": 15.37, "high": 15.49, "low": 15.32, "close": 15.36, "volume": 523.48, "close_time": 1686628799999}, {"open_time": 1686628800000, "open": 15.36, "high": 15.36, "low": 15.15, "close": 15.24, "volume": 774.79, "close_time": 1686632399999}, {"open_time": 1686632400000, "open": 15.25, "high": 15.4, "low": 15.25, "close": 15.4, "volume": 502.32, "close_time": 1686635999999}, {"open_time": 1686636000000, "open": 15.4, "high": 15.44, "low": 15.35, "close": 15.35, "volume": 202.75, "close_time": 1686639599999}, {"open_time": 1686639600000, "open": 15.38, "high": 15.49, "low": 15.33, "close": 15.49, "volume": 391.75, "close_time": 1686643199999}, {"open_time": 1686643200000, "open": 15.43, "high": 15.64, "low": 15.42, "close": 15.64, "volume": 304.69, "close_time": 1686646799999}, {"open_time": 1686646800000, "open": 15.53, "high": 15.53, "low": 15.39, "close": 15.46, "volume": 236.85, "close_time": 1686650399999}, {"open_time": 1686650400000, "open": 15.45, "high": 15.5, "low": 15.44, "close": 15.45, "volume": 143.92, "close_time": 1686653999999}, {"open_time": 1686654000000, "open": 15.52, "high": 15.65, "low": 15.49, "close": 15.62, "volume": 821.93, "close_time": 1686657599999}, {"open_time": 1686657600000, "open": 15.67, "high": 15.85, "low": 15.3, "close": 15.37, "volume": 928.09, "close_time": 1686661199999}, {"open_time": 1686661200000, "open": 15.44, "high": 15.51, "low": 15.24, "close": 15.25, "volume": 465.01, "close_time": 1686664799999}, {"open_time": 1686664800000, "open": 15.24, "high": 15.26, "low": 14.98, "close": 15.06, "volume": 2607.63, "close_time": 1686668399999}, {"open_time": 1686668400000, "open": 15.04, "high": 15.16, "low": 14.75, "close": 14.84, "volume": 1791.24, "close_time": 1686671999999}, {"open_time": 1686672000000, "open": 14.79, "high": 14.96, "low": 14.79, "close": 14.9, "volume": 501.48, "close_time": 1686675599999}, {"open_time": 1686675600000, "open": 14.89, "high": 14.99, "low": 14.83, "close": 14.87, "volume": 352.98, "close_time": 1686679199999}, {"open_time": 1686679200000, "open": 14.82, "high": 15.13, "low": 14.82, "close": 14.96, "volume": 414.15, "close_time": 1686682799999}, {"open_time": 1686682800000, "open": 14.96, "high": 15.01, "low": 14.92, "close": 14.95, "volume": 473.79, "close_time": 1686686399999}, {"open_time": 1686686400000, "open": 15.0, "high": 15.12, "low": 14.91, "close": 14.97, "volume": 1592.32, "close_time": 1686689999999}, {"open_time": 1686690000000, "open": 14.93, "high": 15.01, "low": 14.91, "close": 15.0, "volume": 299.47, "close_time": 1686693599999}, {"open_time": 1686693600000, "open": 15.01, "high": 15.07, "low": 14.92, "close": 14.92, "volume": 567.64, "close_time": 1686697199999}, {"open_time": 1686697200000, "open": 14.94, "high": 15.01, "low": 14.92, "close": 14.99, "volume": 401.55, "close_time": 1686700799999}, {"open_time": 1686700800000, "open": 14.99, "high": 15.06, "low": 14.95, "close": 15.04, "volume": 268.39, "close_time": 1686704399999}, {"open_time": 1686704400000, "open": 15.03, "high": 15.18, "low": 14.99, "close": 15.18, "volume": 328.72, "close_time": 1686707999999}, {"open_time": 1686708000000, "open": 15.18, "high": 15.26, "low": 15.13, "close": 15.21, "volume": 229.79, "close_time": 1686711599999}, {"open_time": 1686711600000, "open": 15.18, "high": 15.26, "low": 15.14, "close": 15.26, "volume": 44.61, "close_time": 1686715199999}, {"open_time": 1686715200000, "open": 15.28, "high": 15.28, "low": 15.11, "close": 15.14, "volume": 324.15, "close_time": 1686718799999}, {"open_time": 1686718800000, "open": 15.15, "high": 15.16, "low": 15.01, "close": 15.11, "volume": 74.35, "close_time": 1686722399999}, {"open_time": 1686722400000, "open": 15.06, "high": 15.11, "low": 15.02, "close": 15.08, "volume": 82.44, "close_time": 1686725999999}, {"open_time": 1686726000000, "open": 15.14, "high": 15.14, "low": 15.02, "close": 15.06, "volume": 21.03, "close_time": 1686729599999}, {"open_time": 1686729600000, "open": 15.08, "high": 15.12, "low": 15.07, "close": 15.12, "volume": 74.63, "close_time": 1686733199999}, {"open_time": 1686733200000, "open": 15.16, "high": 15.19, "low": 15.16, "close": 15.19, "volume": 67.29, "close_time": 1686736799999}, {"open_time": 1686736800000, "open": 15.18, "high": 15.18, "low": 15.09, "close": 15.18, "volume": 183.85, "close_time": 1686740399999}, {"open_time": 1686740400000, "open": 15.17, "high": 15.21, "low": 15.17, "close": 15.21, "volume": 4.55, "close_time": 1686743999999}, {"open_time": 1686744000000, "open": 15.22, "high": 15.26, "low": 15.01, "close": 15.26, "volume": 455.84, "close_time": 1686747599999}, {"open_time": 1686747600000, "open": 15.19, "high": 15.24, "low": 15.08, "close": 15.08, "volume": 236.7, "close_time": 1686751199999}, {"open_time": 1686751200000, "open": 15.1, "high": 15.2, "low": 15.07, "close": 15.2, "volume": 144.02, "close_time": 1686754799999}, {"open_time": 1686754800000, "open": 15.07, "high": 15.19, "low": 15.04, "close": 15.04, "volume": 199.82, "close_time": 1686758399999}, {"open_time": 1686758400000, "open": 15.12, "high": 15.21, "low": 15.12, "close": 15.17, "volume": 158.44, "close_time": 1686761999999}, {"open_time": 1686762000000, "open": 15.17, "high": 15.33, "low": 15.09, "close": 15.3, "volume": 284.72, "close_time": 1686765599999}, {"open_time": 1686765600000, "open": 15.16, "high": 15.26, "low": 14.95, "close": 15.22, "volume": 217.88, "close_time": 1686769199999}, {"open_time": 1686769200000, "open": 15.16, "high": 15.26, "low": 15.08, "close": 15.12, "volume": 141.95, "close_time": 1686772799999}, {"open_time": 1686772800000, "open": 15.08, "high": 15.08, "low": 14.15, "close": 14.33, "volume": 3710.67, "close_time": 1686776399999}, {"open_time": 1686776400000, "open": 14.32, "high": 14.52, "low": 14.25, "close": 14.5, "volume": 441.19, "close_time": 1686779999999}, {"open_time": 1686780000000, "open": 14.47, "high": 14.54, "low": 14.39, "close": 14.41, "volume": 757.74, "close_time": 1686783599999}, {"open_time": 1686783600000, "open": 14.45, "high": 14.46, "low": 14.34, "close": 14.46, "volume": 1478.7, "close_time": 1686787199999}, {"open_time": 1686787200000, "open": 14.42, "high": 14.58, "low": 14.42, "close": 14.57, "volume": 1304.8, "close_time": 1686790799999}, {"open_time": 1686790800000, "open": 14.58, "high": 14.58, "low": 14.38, "close": 14.48, "volume": 820.88, "close_time": 1686794399999}, {"open_time": 1686794400000, "open": 14.48, "high": 15.01, "low": 14.48, "close": 14.78, "volume": 1036.07, "close_time": 1686797999999}, {"open_time": 1686798000000, "open": 14.78, "high": 14.94, "low": 14.77, "close": 14.94, "volume": 190.7, "close_time": 1686801599999}, {"open_time": 1686801600000, "open": 14.92, "high": 14.92, "low": 14.69, "close": 14.7, "volume": 693.85, "close_time": 1686805199999}, {"open_time": 1686805200000, "open": 14.7, "high": 14.84, "low": 14.68, "close": 14.83, "volume": 781.22, "close_time": 1686808799999}, {"open_time": 1686808800000, "open": 14.81, "high": 14.87, "low": 14.75, "close": 14.77, "volume": 279.56, "close_time": 1686812399999}, {"open_time": 1686812400000, "open": 14.72, "high": 14.86, "low": 14.67, "close": 14.85, "volume": 422.37, "close_time": 1686815999999}, {"open_time": 1686816000000, "open": 14.75, "high": 14.89, "low": 14.75, "close": 14.78, "volume": 128.42, "close_time": 1686819599999}, {"open_time": 1686819600000, "open": 14.73, "high": 14.76, "low": 14.56, "close": 14.68, "volume": 803.57, "close_time": 1686823199999}, {"open_time": 1686823200000, "open": 14.72, "high": 14.75, "low": 14.53, "close": 14.56, "volume": 902.64, "close_time": 1686826799999}, {"open_time": 1686826800000, "open": 14.57, "high": 14.69, "low": 14.45, "close": 14.62, "volume": 1805.05, "close_time": 1686830399999}, {"open_time": 1686830400000, "open": 14.59, "high": 14.66, "low": 14.02, "close": 14.41, "volume": 6604.23, "close_time": 1686833999999}, {"open_time": 1686834000000, "open": 14.4, "high": 14.67, "low": 14.39, "close": 14.53, "volume": 4133.22, "close_time": 1686837599999}, {"open_time": 1686837600000, "open": 14.49, "high": 14.7, "low": 14.48, "close": 14.6, "volume": 2164.03, "close_time": 1686841199999}, {"open_time": 1686841200000, "open": 14.61, "high": 14.61, "low": 14.46, "close": 14.47, "volume": 811.81, "close_time": 1686844799999}, {"open_time": 1686844800000, "open": 14.51, "high": 14.56, "low": 14.43, "close": 14.43, "volume": 419.41, "close_time": 1686848399999}, {"open_time": 1686848400000, "open": 14.44, "high": 14.44, "low": 14.19, "close": 14.38, "volume": 3585.66, "close_time": 1686851999999}, {"open_time": 1686852000000, "open": 14.38, "high": 14.67, "low": 14.27, "close": 14.62, "volume": 3209.93, "close_time": 1686855599999}, {"open_time": 1686855600000, "open": 14.65, "high": 14.76, "low": 14.57, "close": 14.7, "volume": 2122.3, "close_time": 1686859199999}, {"open_time": 1686859200000, "open": 14.74, "high": 14.81, "low": 14.57, "close": 14.78, "volume": 1147.51, "close_time": 1686862799999}, {"open_time": 1686862800000, "open": 14.83, "high": 15.04, "low": 14.77, "close": 14.89, "volume": 2040.21, "close_time": 1686866399999}, {"open_time": 1686866400000, "open": 14.9, "high": 14.96, "low": 14.82, "close": 14.88, "volume": 3240.0, "close_time": 1686869999999}, {"open_time": 1686870000000, "open": 14.88, "high": 14.92, "low": 14.71, "close": 14.76, "volume": 1213.49, "close_time": 1686873599999}, {"open_time": 1686873600000, "open": 14.81, "high": 14.81, "low": 14.62, "close": 14.66, "volume": 303.76, "close_time": 1686877199999}, {"open_time": 1686877200000, "open": 14.65, "high": 14.81, "low": 14.65, "close": 14.74, "volume": 516.48, "close_time": 1686880799999}, {"open_time": 1686880800000, "open": 14.78, "high": 14.79, "low": 14.72, "close": 14.77, "volume": 333.24, "close_time": 1686884399999}, {"open_time": 1686884400000, "open": 14.76, "high": 14.84, "low": 14.75, "close": 14.81, "volume": 31.68, "close_time": 1686887999999}, {"open_time": 1686888000000, "open": 14.83, "high": 14.88, "low": 14.76, "close": 14.76, "volume": 53.07, "close_time": 1686891599999}, {"open_time": 1686891600000, "open": 14.79, "high": 14.85, "low": 14.77, "close": 14.85, "volume": 316.05, "close_time": 1686895199999}, {"open_time": 1686895200000, "open": 14.87, "high": 14.95, "low": 14.83, "close": 14.88, "volume": 158.25, "close_time": 1686898799999}, {"open_time": 1686898800000, "open": 14.83, "high": 14.87, "low": 14.83, "close": 14.86, "volume": 23.44, "close_time": 1686902399999}, {"open_time": 1686902400000, "open": 14.85, "high": 14.93, "low": 14.82, "close": 14.83, "volume": 41.59, "close_time": 1686905999999}, {"open_time": 1686906000000, "open": 14.8, "high": 14.85, "low": 14.75, "close": 14.84, "volume": 521.25, "close_time": 1686909599999}, {"open_time": 1686909600000, "open": 14.81, "high": 14.81, "low": 14.76, "close": 14.76, "volume": 271.74, "close_time": 1686913199999}, {"open_time": 1686913200000, "open": 14.77, "high": 15.25, "low": 14.5, "close": 14.56, "volume": 1270.11, "close_time": 1686916799999}, {"open_time": 1686916800000, "open": 14.54, "high": 14.69, "low": 14.54, "close": 14.64, "volume": 295.07, "close_time": 1686920399999}, {"open_time": 1686920400000, "open": 14.67, "high": 14.67, "low": 14.49, "close": 14.56, "volume": 960.82, "close_time": 1686923999999}, {"open_time": 1686924000000, "open": 14.58, "high": 14.69, "low": 14.39, "close": 14.6, "volume": 336.56, "close_time": 1686927599999}, {"open_time": 1686927600000, "open": 14.73, "high": 15.03, "low": 14.72, "close": 14.99, "volume": 1349.25, "close_time": 1686931199999}, {"open_time": 1686931200000, "open": 15.01, "high": 15.05, "low": 14.89, "close": 14.98, "volume": 660.22, "close_time": 1686934799999}, {"open_time": 1686934800000, "open": 15.02, "high": 15.26, "low": 14.99, "close": 15.25, "volume": 1159.04, "close_time": 1686938399999}, {"open_time": 1686938400000, "open": 15.2, "high": 15.47, "low": 15.2, "close": 15.25, "volume": 1757.55, "close_time": 1686941999999}, {"open_time": 1686942000000, "open": 15.25, "high": 15.28, "low": 15.16, "close": 15.28, "volume": 217.06, "close_time": 1686945599999}, {"open_time": 1686945600000, "open": 15.3, "high": 15.42, "low": 15.24, "close": 15.42, "volume": 194.61, "close_time": 1686949199999}, {"open_time": 1686949200000, "open": 15.35, "high": 15.35, "low": 15.28, "close": 15.31, "volume": 51.56, "close_time": 1686952799999}, {"open_time": 1686952800000, "open": 15.34, "high": 15.35, "low": 15.31, "close": 15.35, "volume": 128.87, "close_time": 1686956399999}, {"open_time": 1686956400000, "open": 15.34, "high": 15.36, "low": 15.29, "close": 15.31, "volume": 151.82, "close_time": 1686959999999}, {"open_time": 1686960000000, "open": 15.27, "high": 15.28, "low": 15.24, "close": 15.25, "volume": 166.27, "close_time": 1686963599999}, {"open_time": 1686963600000, "open": 15.22, "high": 15.3, "low": 15.18, "close": 15.18, "volume": 199.96, "close_time": 1686967199999}, {"open_time": 1686967200000, "open": 15.25, "high": 15.33, "low": 15.25, "close": 15.33, "volume": 135.54, "close_time": 1686970799999}, {"open_time": 1686970800000, "open": 15.34, "high": 15.42, "low": 15.29, "close": 15.4, "volume": 388.79, "close_time": 1686974399999}, {"open_time": 1686974400000, "open": 15.4, "high": 15.52, "low": 15.37, "close": 15.5, "volume": 807.04, "close_time": 1686977999999}, {"open_time": 1686978000000, "open": 15.5, "high": 16.1, "low": 15.49, "close": 16.08, "volume": 1059.34, "close_time": 1686981599999}, {"open_time": 1686981600000, "open": 16.1, "high": 16.12, "low": 15.83, "close": 15.83, "volume": 285.13, "close_time": 1686985199999}, {"open_time": 1686985200000, "open": 15.86, "high": 15.91, "low": 15.77, "close": 15.77, "volume": 291.51, "close_time": 1686988799999}, {"open_time": 1686988800000, "open": 15.85, "high": 15.85, "low": 15.8, "close": 15.8, "volume": 39.61, "close_time": 1686992399999}, {"open_time": 1686992400000, "open": 15.86, "high": 15.9, "low": 15.83, "close": 15.87, "volume": 95.03, "close_time": 1686995999999}, {"open_time": 1686996000000, "open": 15.89, "high": 15.93, "low": 15.86, "close": 15.86, "volume": 291.57, "close_time": 1686999599999}, {"open_time": 1686999600000, "open": 15.84, "high": 15.85, "low": 15.73, "close": 15.77, "volume": 239.1, "close_time": 1687003199999}, {"open_time": 1687003200000, "open": 15.82, "high": 15.85, "low": 15.81, "close": 15.81, "volume": 41.1, "close_time": 1687006799999}, {"open_time": 1687006800000, "open": 15.89, "high": 15.91, "low": 15.85, "close": 15.88, "volume": 76.56, "close_time": 1687010399999}, {"open_time": 1687010400000, "open": 15.8, "high": 15.8, "low": 15.7, "close": 15.7, "volume": 188.63, "close_time": 1687013999999}, {"open_time": 1687014000000, "open": 15.68, "high": 15.78, "low": 15.6, "close": 15.64, "volume": 212.47, "close_time": 1687017599999}, {"open_time": 1687017600000, "open": 15.65, "high": 15.78, "low": 15.63, "close": 15.78, "volume": 231.46, "close_time": 1687021199999}, {"open_time": 1687021200000, "open": 15.75, "high": 15.75, "low": 15.67, "close": 15.68, "volume": 37.7, "close_time": 1687024799999}, {"open_time": 1687024800000, "open": 15.69, "high": 15.77, "low": 15.69, "close": 15.73, "volume": 130.43, "close_time": 1687028399999}, {"open_time": 1687028400000, "open": 15.69, "high": 15.71, "low": 15.66, "close": 15.68, "volume": 53.68, "close_time": 1687031999999}, {"open_time": 1687032000000, "open": 15.68, "high": 15.73, "low": 15.62, "close": 15.68, "volume": 1111.08, "close_time": 1687035599999}, {"open_time": 1687035600000, "open": 15.68, "high": 15.74, "low": 15.67, "close": 15.74, "volume": 495.77, "close_time": 1687039199999}, {"open_time": 1687039200000, "open": 15.74, "high": 15.75, "low": 15.72, "close": 15.73, "volume": 65.3, "close_time": 1687042799999}, {"open_time": 1687042800000, "open": 15.72, "high": 15.73, "low": 15.55, "close": 15.64, "volume": 2382.78, "close_time": 1687046399999}, {"open_time": 1687046400000, "open": 15.63, "high": 15.63, "low": 15.45, "close": 15.51, "volume": 837.87, "close_time": 1687049999999}, {"open_time": 1687050000000, "open": 15.5, "high": 15.55, "low": 15.48, "close": 15.54, "volume": 181.67, "close_time": 1687053599999}, {"open_time": 1687053600000, "open": 15.57, "high": 15.58, "low": 15.51, "close": 15.54, "volume": 409.29, "close_time": 1687057199999}, {"open_time": 1687057200000, "open": 15.58, "high": 15.6, "low": 15.58, "close": 15.6, "volume": 40.56, "close_time": 1687060799999}, {"open_time": 1687060800000, "open": 15.53, "high": 15.62, "low": 15.52, "close": 15.57, "volume": 383.65, "close_time": 1687064399999}, {"open_time": 1687064400000, "open": 15.57, "high": 15.63, "low": 15.55, "close": 15.57, "volume": 137.08, "close_time": 1687067999999}, {"open_time": 1687068000000, "open": 15.53, "high": 15.57, "low": 15.5, "close": 15.57, "volume": 119.95, "close_time": 1687071599999}, {"open_time": 1687071600000, "open": 15.62, "high": 15.68, "low": 15.55, "close": 15.55, "volume": 88.07, "close_time": 1687075199999}, {"open_time": 1687075200000, "open": 15.6, "high": 15.6, "low": 15.52, "close": 15.57, "volume": 90.21, "close_time": 1687078799999}, {"open_time": 1687078800000, "open": 15.53, "high": 15.62, "low": 15.53, "close": 15.62, "volume": 102.2, "close_time": 1687082399999}, {"open_time": 1687082400000, "open": 15.67, "high": 15.69, "low": 15.66, "close": 15.67, "volume": 27.96, "close_time": 1687085999999}, {"open_time": 1687086000000, "open": 15.7, "high": 15.72, "low": 15.69, "close": 15.72, "volume": 40.9, "close_time": 1687089599999}, {"open_time": 1687089600000, "open": 15.73, "high": 15.77, "low": 15.66, "close": 15.71, "volume": 63.57, "close_time": 1687093199999}, {"open_time": 1687093200000, "open": 15.71, "high": 15.71, "low": 15.64, "close": 15.67, "volume": 124.71, "close_time": 1687096799999}, {"open_time": 1687096800000, "open": 15.64, "high": 15.71, "low": 15.62, "close": 15.71, "volume": 21.37, "close_time": 1687100399999}, {"open_time": 1687100400000, "open": 15.74, "high": 15.74, "low": 15.71, "close": 15.74, "volume": 519.83, "close_time": 1687103999999}, {"open_time": 1687104000000, "open": 15.72, "high": 15.8, "low": 15.69, "close": 15.74, "volume": 341.74, "close_time": 1687107599999}, {"open_time": 1687107600000, "open": 15.74, "high": 15.81, "low": 15.73, "close": 15.74, "volume": 83.11, "close_time": 1687111199999}, {"open_time": 1687111200000, "open": 15.75, "high": 15.75, "low": 15.71, "close": 15.73, "volume": 143.52, "close_time": 1687114799999}, {"open_time": 1687114800000, "open": 15.76, "high": 15.79, "low": 15.73, "close": 15.75, "volume": 540.02, "close_time": 1687118399999}, {"open_time": 1687118400000, "open": 15.79, "high": 15.8, "low": 15.35, "close": 15.5, "volume": 1797.12, "close_time": 1687121999999}, {"open_time": 1687122000000, "open": 15.48, "high": 15.48, "low": 15.4, "close": 15.41, "volume": 390.87, "close_time": 1687125599999}, {"open_time": 1687125600000, "open": 15.43, "high": 15.46, "low": 15.18, "close": 15.25, "volume": 2313.01, "close_time": 1687129199999}, {"open_time": 1687129200000, "open": 15.25, "high": 15.44, "low": 15.21, "close": 15.38, "volume": 482.84, "close_time": 1687132799999}, {"open_time": 1687132800000, "open": 15.41, "high": 15.49, "low": 15.34, "close": 15.49, "volume": 158.68, "close_time": 1687136399999}, {"open_time": 1687136400000, "open": 15.45, "high": 15.45, "low": 15.4, "close": 15.44, "volume": 16.3, "close_time": 1687139999999}, {"open_time": 1687140000000, "open": 15.49, "high": 15.49, "low": 15.43, "close": 15.49, "volume": 193.58, "close_time": 1687143599999}, {"open_time": 1687143600000, "open": 15.49, "high": 15.5, "low": 15.38, "close": 15.38, "volume": 213.62, "close_time": 1687147199999}, {"open_time": 1687147200000, "open": 15.44, "high": 15.48, "low": 15.37, "close": 15.47, "volume": 388.7, "close_time": 1687150799999}, {"open_time": 1687150800000, "open": 15.47, "high": 15.5, "low": 15.45, "close": 15.45, "volume": 397.15, "close_time": 1687154399999}, {"open_time": 1687154400000, "open": 15.39, "high": 15.47, "low": 15.39, "close": 15.46, "volume": 216.84, "close_time": 1687157999999}, {"open_time": 1687158000000, "open": 15.42, "high": 15.44, "low": 15.41, "close": 15.43, "volume": 52.75, "close_time": 1687161599999}, {"open_time": 1687161600000, "open": 15.48, "high": 15.48, "low": 15.48, "close": 15.48, "volume": 0.45, "close_time": 1687165199999}, {"open_time": 1687165200000, "open": 15.42, "high": 15.46, "low": 15.41, "close": 15.46, "volume": 45.25, "close_time": 1687168799999}, {"open_time": 1687168800000, "open": 15.46, "high": 15.53, "low": 15.46, "close": 15.48, "volume": 11.74, "close_time": 1687172399999}, {"open_time": 1687172400000, "open": 15.47, "high": 15.53, "low": 15.47, "close": 15.53, "volume": 45.49, "close_time": 1687175999999}, {"open_time": 1687176000000, "open": 15.54, "high": 15.62, "low": 15.48, "close": 15.62, "volume": 138.31, "close_time": 1687179599999}, {"open_time": 1687179600000, "open": 15.57, "high": 15.65, "low": 15.57, "close": 15.61, "volume": 147.9, "close_time": 1687183199999}, {"open_time": 1687183200000, "open": 15.53, "high": 15.53, "low": 15.47, "close": 15.47, "volume": 194.88, "close_time": 1687186799999}, {"open_time": 1687186800000, "open": 15.51, "high": 15.58, "low": 15.45, "close": 15.58, "volume": 338.5, "close_time": 1687190399999}, {"open_time": 1687190400000, "open": 15.54, "high": 15.57, "low": 15.48, "close": 15.49, "volume": 176.59, "close_time": 1687193999999}, {"open_time": 1687194000000, "open": 15.53, "high": 15.76, "low": 15.53, "close": 15.76, "volume": 307.74, "close_time": 1687197599999}, {"open_time": 1687197600000, "open": 15.75, "high": 15.9, "low": 15.64, "close": 15.69, "volume": 1105.44, "close_time": 1687201199999}, {"open_time": 1687201200000, "open": 15.65, "high": 15.86, "low": 15.59, "close": 15.86, "volume": 2907.69, "close_time": 1687204799999}, {"open_time": 1687204800000, "open": 15.88, "high": 15.94, "low": 15.88, "close": 15.89, "volume": 264.03, "close_time": 1687208399999}, {"open_time": 1687208400000, "open": 15.9, "high": 15.92, "low": 15.81, "close": 15.86, "volume": 7.24, "close_time": 1687211999999}, {"open_time": 1687212000000, "open": 15.85, "high": 16.0, "low": 15.85, "close": 15.9, "volume": 547.04, "close_time": 1687215599999}, {"open_time": 1687215600000, "open": 15.95, "high": 16.12, "low": 15.95, "close": 16.06, "volume": 364.65, "close_time": 1687219199999}, {"open_time": 1687219200000, "open": 16.08, "high": 16.24, "low": 16.05, "close": 16.22, "volume": 1162.08, "close_time": 1687222799999}, {"open_time": 1687222800000, "open": 16.22, "high": 16.26, "low": 16.07, "close": 16.07, "volume": 497.49, "close_time": 1687226399999}, {"open_time": 1687226400000, "open": 16.07, "high": 16.09, "low": 16.03, "close": 16.09, "volume": 83.69, "close_time": 1687229999999}, {"open_time": 1687230000000, "open": 16.1, "high": 16.13, "low": 16.05, "close": 16.05, "volume": 43.25, "close_time": 1687233599999}, {"open_time": 1687233600000, "open": 16.05, "high": 16.05, "low": 15.98, "close": 15.98, "volume": 2723.24, "close_time": 1687237199999}, {"open_time": 1687237200000, "open": 16.05, "high": 16.08, "low": 15.95, "close": 15.97, "volume": 113.44, "close_time": 1687240799999}, {"open_time": 1687240800000, "open": 15.97, "high": 16.0, "low": 15.94, "close": 16.0, "volume": 71.8, "close_time": 1687244399999}, {"open_time": 1687244400000, "open": 15.93, "high": 15.99, "low": 15.93, "close": 15.96, "volume": 43.62, "close_time": 1687247999999}, {"open_time": 1687248000000, "open": 15.94, "high": 15.94, "low": 15.87, "close": 15.87, "volume": 72.72, "close_time": 1687251599999}, {"open_time": 1687251600000, "open": 15.89, "high": 15.89, "low": 15.85, "close": 15.89, "volume": 76.87, "close_time": 1687255199999}, {"open_time": 1687255200000, "open": 15.91, "high": 15.91, "low": 15.91, "close": 15.91, "volume": 12.94, "close_time": 1687258799999}, {"open_time": 1687258800000, "open": 15.82, "high": 15.85, "low": 15.82, "close": 15.84, "volume": 28.48, "close_time": 1687262399999}, {"open_time": 1687262400000, "open": 15.92, "high": 15.95, "low": 15.92, "close": 15.95, "volume": 6.63, "close_time": 1687265999999}, {"open_time": 1687266000000, "open": 15.97, "high": 16.07, "low": 15.89, "close": 15.89, "volume": 627.8, "close_time": 1687269599999}, {"open_time": 1687269600000, "open": 15.89, "high": 15.91, "low": 15.72, "close": 15.8, "volume": 1349.12, "close_time": 1687273199999}, {"open_time": 1687273200000, "open": 15.79, "high": 15.97, "low": 15.78, "close": 15.93, "volume": 84.09, "close_time": 1687276799999}, {"open_time": 1687276800000, "open": 15.91, "high": 16.16, "low": 15.9, "close": 16.13, "volume": 4761.58, "close_time": 1687280399999}, {"open_time": 1687280400000, "open": 16.09, "high": 16.42, "low": 16.09, "close": 16.32, "volume": 3999.42, "close_time": 1687283999999}, {"open_time": 1687284000000, "open": 16.34, "high": 16.45, "low": 16.32, "close": 16.37, "volume": 745.77, "close_time": 1687287599999}, {"open_time": 1687287600000, "open": 16.37, "high": 16.38, "low": 16.25, "close": 16.33, "volume": 688.38, "close_time": 1687291199999}, {"open_time": 1687291200000, "open": 16.36, "high": 16.52, "low": 16.3, "close": 16.46, "volume": 1875.59, "close_time": 1687294799999}, {"open_time": 1687294800000, "open": 16.43, "high": 16.51, "low": 16.43, "close": 16.45, "volume": 945.72, "close_time": 1687298399999}, {"open_time": 1687298400000, "open": 16.43, "high": 16.58, "low": 16.43, "close": 16.56, "volume": 216.43, "close_time": 1687301999999}, {"open_time": 1687302000000, "open": 16.52, "high": 16.71, "low": 16.52, "close": 16.64, "volume": 2432.37, "close_time": 1687305599999}, {"open_time": 1687305600000, "open": 16.64, "high": 16.84, "low": 16.58, "close": 16.79, "volume": 429.5, "close_time": 1687309199999}, {"open_time": 1687309200000, "open": 16.79, "high": 17.2, "low": 16.79, "close": 16.98, "volume": 1619.19, "close_time": 1687312799999}, {"open_time": 1687312800000, "open": 17.0, "high": 17.08, "low": 16.89, "close": 16.89, "volume": 1289.82, "close_time": 1687316399999}, {"open_time": 1687316400000, "open": 16.88, "high": 16.88, "low": 16.76, "close": 16.77, "volume": 387.34, "close_time": 1687319999999}, {"open_time": 1687320000000, "open": 16.76, "high": 16.8, "low": 16.74, "close": 16.8, "volume": 190.42, "close_time": 1687323599999}, {"open_time": 1687323600000, "open": 16.8, "high": 16.93, "low": 16.78, "close": 16.93, "volume": 305.91, "close_time": 1687327199999}, {"open_time": 1687327200000, "open": 16.93, "high": 16.93, "low": 16.73, "close": 16.75, "volume": 157.18, "close_time": 1687330799999}, {"open_time": 1687330800000, "open": 16.78, "high": 16.85, "low": 16.78, "close": 16.83, "volume": 90.29, "close_time": 1687334399999}, {"open_time": 1687334400000, "open": 16.82, "high": 16.82, "low": 16.75, "close": 16.76, "volume": 180.38, "close_time": 1687337999999}, {"open_time": 1687338000000, "open": 16.84, "high": 16.86, "low": 16.84, "close": 16.84, "volume": 44.38, "close_time": 1687341599999}, {"open_time": 1687341600000, "open": 16.81, "high": 16.84, "low": 16.69, "close": 16.7, "volume": 232.25, "close_time": 1687345199999}, {"open_time": 1687345200000, "open": 16.71, "high": 16.82, "low": 16.71, "close": 16.78, "volume": 185.41, "close_time": 1687348799999}, {"open_time": 1687348800000, "open": 16.76, "high": 16.81, "low": 16.61, "close": 16.61, "volume": 466.34, "close_time": 1687352399999}, {"open_time": 1687352400000, "open": 16.61, "high": 16.79, "low": 16.61, "close": 16.7, "volume": 1801.52, "close_time": 1687355999999}, {"open_time": 1687356000000, "open": 16.7, "high": 16.89, "low": 16.61, "close": 16.89, "volume": 1574.34, "close_time": 1687359599999}, {"open_time": 1687359600000, "open": 16.9, "high": 17.1, "low": 16.87, "close": 16.95, "volume": 732.93, "close_time": 1687363199999}, {"open_time": 1687363200000, "open": 16.91, "high": 17.37, "low": 16.86, "close": 17.07, "volume": 6795.92, "close_time": 1687366799999}, {"open_time": 1687366800000, "open": 17.03, "high": 17.16, "low": 16.9, "close": 16.99, "volume": 2605.61, "close_time": 1687370399999}, {"open_time": 1687370400000, "open": 16.98, "high": 17.23, "low": 16.97, "close": 17.07, "volume": 1667.23, "close_time": 1687373999999}, {"open_time": 1687374000000, "open": 17.09, "high": 17.16, "low": 17.04, "close": 17.15, "volume": 631.25, "close_time": 1687377599999}, {"open_time": 1687377600000, "open": 17.13, "high": 17.24, "low": 17.07, "close": 17.13, "volume": 1024.06, "close_time": 1687381199999}, {"open_time": 1687381200000, "open": 17.12, "high": 17.14, "low": 16.98, "close": 16.98, "volume": 1031.93, "close_time": 1687384799999}, {"open_time": 1687384800000, "open": 17.08, "high": 17.25, "low": 17.08, "close": 17.24, "volume": 1022.58, "close_time": 1687388399999}, {"open_time": 1687388400000, "open": 17.26, "high": 17.38, "low": 17.21, "close": 17.21, "volume": 1245.31, "close_time": 1687391999999}, {"open_time": 1687392000000, "open": 17.27, "high": 17.68, "low": 17.18, "close": 17.6, "volume": 2113.28, "close_time": 1687395599999}, {"open_time": 1687395600000, "open": 17.57, "high": 17.6, "low": 17.45, "close": 17.54, "volume": 1365.98, "close_time": 1687399199999}, {"open_time": 1687399200000, "open": 17.58, "high": 17.72, "low": 17.53, "close": 17.72, "volume": 841.92, "close_time": 1687402799999}, {"open_time": 1687402800000, "open": 17.71, "high": 17.72, "low": 17.51, "close": 17.54, "volume": 750.39, "close_time": 1687406399999}, {"open_time": 1687406400000, "open": 17.53, "high": 17.53, "low": 17.4, "close": 17.49, "volume": 375.08, "close_time": 1687409999999}, {"open_time": 1687410000000, "open": 17.5, "high": 17.5, "low": 17.38, "close": 17.41, "volume": 637.35, "close_time": 1687413599999}, {"open_time": 1687413600000, "open": 17.38, "high": 17.39, "low": 17.19, "close": 17.26, "volume": 2016.28, "close_time": 1687417199999}, {"open_time": 1687417200000, "open": 17.23, "high": 17.33, "low": 17.22, "close": 17.33, "volume": 265.24, "close_time": 1687420799999}, {"open_time": 1687420800000, "open": 17.36, "high": 17.38, "low": 17.24, "close": 17.26, "volume": 746.88, "close_time": 1687424399999}, {"open_time": 1687424400000, "open": 17.24, "high": 17.37, "low": 17.23, "close": 17.31, "volume": 409.86, "close_time": 1687427999999}, {"open_time": 1687428000000, "open": 17.3, "high": 17.4, "low": 17.3, "close": 17.35, "volume": 293.72, "close_time": 1687431599999}, {"open_time": 1687431600000, "open": 17.32, "high": 17.32, "low": 16.94, "close": 16.96, "volume": 4935.81, "close_time": 1687435199999}, {"open_time": 1687435200000, "open": 16.99, "high": 17.14, "low": 16.98, "close": 17.06, "volume": 1144.81, "close_time": 1687438799999}, {"open_time": 1687438800000, "open": 17.08, "high": 17.13, "low": 17.02, "close": 17.05, "volume": 1250.39, "close_time": 1687442399999}, {"open_time": 1687442400000, "open": 17.05, "high": 17.09, "low": 16.65, "close": 16.74, "volume": 8523.5, "close_time": 1687445999999}, {"open_time": 1687446000000, "open": 16.73, "high": 16.92, "low": 16.72, "close": 16.89, "volume": 2535.26, "close_time": 1687449599999}, {"open_time": 1687449600000, "open": 16.86, "high": 17.04, "low": 16.85, "close": 16.93, "volume": 1598.34, "close_time": 1687453199999}, {"open_time": 1687453200000, "open": 16.93, "high": 17.1, "low": 16.91, "close": 17.09, "volume": 1310.91, "close_time": 1687456799999}, {"open_time": 1687456800000, "open": 17.11, "high": 17.11, "low": 16.88, "close": 16.89, "volume": 1426.03, "close_time": 1687460399999}, {"open_time": 1687460400000, "open": 16.92, "high": 16.95, "low": 16.81, "close": 16.94, "volume": 768.29, "close_time": 1687463999999}, {"open_time": 1687464000000, "open": 16.92, "high": 16.94, "low": 16.81, "close": 16.88, "volume": 1085.38, "close_time": 1687467599999}, {"open_time": 1687467600000, "open": 16.88, "high": 16.88, "low": 16.7, "close": 16.75, "volume": 731.76, "close_time": 1687471199999}, {"open_time": 1687471200000, "open": 16.73, "high": 16.76, "low": 16.58, "close": 16.63, "volume": 820.4, "close_time": 1687474799999}, {"open_time": 1687474800000, "open": 16.61, "high": 16.71, "low": 16.61, "close": 16.64, "volume": 1647.77, "close_time": 1687478399999}, {"open_time": 1687478400000, "open": 16.69, "high": 16.74, "low": 16.61, "close": 16.61, "volume": 782.99, "close_time": 1687481999999}, {"open_time": 1687482000000, "open": 16.63, "high": 16.69, "low": 16.61, "close": 16.61, "volume": 243.07, "close_time": 1687485599999}, {"open_time": 1687485600000, "open": 16.62, "high": 16.72, "low": 16.53, "close": 16.72, "volume": 401.37, "close_time": 1687489199999}, {"open_time": 1687489200000, "open": 16.71, "high": 16.8, "low": 16.71, "close": 16.78, "volume": 1341.92, "close_time": 1687492799999}, {"open_time": 1687492800000, "open": 16.79, "high": 16.8, "low": 16.75, "close": 16.76, "volume": 52.15, "close_time": 1687496399999}, {"open_time": 1687496400000, "open": 16.76, "high": 16.77, "low": 16.73, "close": 16.77, "volume": 37.58, "close_time": 1687499999999}, {"open_time": 1687500000000, "open": 16.8, "high": 16.85, "low": 16.78, "close": 16.8, "volume": 299.47, "close_time": 1687503599999}, {"open_time": 1687503600000, "open": 16.82, "high": 16.82, "low": 16.7, "close": 16.7, "volume": 300.53, "close_time": 1687507199999}, {"open_time": 1687507200000, "open": 16.79, "high": 16.81, "low": 16.75, "close": 16.78, "volume": 622.92, "close_time": 1687510799999}, {"open_time": 1687510800000, "open": 16.79, "high": 16.79, "low": 16.63, "close": 16.75, "volume": 202.16, "close_time": 1687514399999}, {"open_time": 1687514400000, "open": 16.73, "high": 16.73, "low": 16.62, "close": 16.65, "volume": 27.37, "close_time": 1687517999999}, {"open_time": 1687518000000, "open": 16.66, "high": 16.68, "low": 16.56, "close": 16.57, "volume": 161.08, "close_time": 1687521599999}, {"open_time": 1687521600000, "open": 16.61, "high": 16.61, "low": 16.34, "close": 16.42, "volume": 605.93, "close_time": 1687525199999}, {"open_time": 1687525200000, "open": 16.41, "high": 16.46, "low": 16.21, "close": 16.27, "volume": 1140.84, "close_time": 1687528799999}, {"open_time": 1687528800000, "open": 16.27, "high": 16.46, "low": 16.21, "close": 16.45, "volume": 560.22, "close_time": 1687532399999}, {"open_time": 1687532400000, "open": 16.47, "high": 17.03, "low": 16.47, "close": 16.94, "volume": 1194.68, "close_time": 1687535999999}, {"open_time": 1687536000000, "open": 16.96, "high": 17.23, "low": 16.89, "close": 17.02, "volume": 1906.67, "close_time": 1687539599999}, {"open_time": 1687539600000, "open": 17.04, "high": 17.16, "low": 16.93, "close": 17.12, "volume": 1026.29, "close_time": 1687543199999}, {"open_time": 1687543200000, "open": 17.14, "high": 17.17, "low": 16.92, "close": 16.98, "volume": 1010.3, "close_time": 1687546799999}, {"open_time": 1687546800000, "open": 17.0, "high": 17.1, "low": 16.89, "close": 17.1, "volume": 524.09, "close_time": 1687550399999}, {"open_time": 1687550400000, "open": 17.1, "high": 17.51, "low": 17.09, "close": 17.45, "volume": 1851.9, "close_time": 1687553999999}, {"open_time": 1687554000000, "open": 17.48, "high": 17.5, "low": 17.0, "close": 17.06, "volume": 1723.89, "close_time": 1687557599999}, {"open_time": 1687557600000, "open": 17.02, "high": 17.07, "low": 16.92, "close": 17.07, "volume": 317.68, "close_time": 1687561199999}, {"open_time": 1687561200000, "open": 17.04, "high": 17.14, "low": 17.03, "close": 17.11, "volume": 141.62, "close_time": 1687564799999}, {"open_time": 1687564800000, "open": 17.07, "high": 17.38, "low": 17.07, "close": 17.23, "volume": 2133.9, "close_time": 1687568399999}, {"open_time": 1687568400000, "open": 17.3, "high": 17.39, "low": 17.16, "close": 17.35, "volume": 945.44, "close_time": 1687571999999}, {"open_time": 1687572000000, "open": 17.3, "high": 17.48, "low": 17.25, "close": 17.46, "volume": 306.58, "close_time": 1687575599999}, {"open_time": 1687575600000, "open": 17.49, "high": 17.49, "low": 17.36, "close": 17.36, "volume": 1156.7, "close_time": 1687579199999}, {"open_time": 1687579200000, "open": 17.35, "high": 17.37, "low": 17.27, "close": 17.28, "volume": 323.62, "close_time": 1687582799999}, {"open_time": 1687582800000, "open": 17.27, "high": 17.31, "low": 17.24, "close": 17.28, "volume": 376.87, "close_time": 1687586399999}, {"open_time": 1687586400000, "open": 17.24, "high": 17.26, "low": 17.14, "close": 17.17, "volume": 835.23, "close_time": 1687589999999}, {"open_time": 1687590000000, "open": 17.15, "high": 17.18, "low": 17.04, "close": 17.06, "volume": 178.09, "close_time": 1687593599999}, {"open_time": 1687593600000, "open": 17.08, "high": 17.18, "low": 17.05, "close": 17.16, "volume": 308.18, "close_time": 1687597199999}, {"open_time": 1687597200000, "open": 17.15, "high": 17.23, "low": 17.1, "close": 17.23, "volume": 165.52, "close_time": 1687600799999}, {"open_time": 1687600800000, "open": 17.23, "high": 17.3, "low": 17.21, "close": 17.27, "volume": 570.9, "close_time": 1687604399999}, {"open_time": 1687604400000, "open": 17.25, "high": 17.25, "low": 17.18, "close": 17.2, "volume": 303.36, "close_time": 1687607999999}, {"open_time": 1687608000000, "open": 17.22, "high": 17.37, "low": 17.22, "close": 17.24, "volume": 216.77, "close_time": 1687611599999}, {"open_time": 1687611600000, "open": 17.24, "high": 17.28, "low": 17.1, "close": 17.15, "volume": 632.23, "close_time": 1687615199999}, {"open_time": 1687615200000, "open": 17.12, "high": 17.16, "low": 17.07, "close": 17.11, "volume": 1058.38, "close_time": 1687618799999}, {"open_time": 1687618800000, "open": 17.15, "high": 17.15, "low": 16.57, "close": 16.64, "volume": 1649.26, "close_time": 1687622399999}, {"open_time": 1687622400000, "open": 16.62, "high": 16.68, "low": 16.45, "close": 16.65, "volume": 368.61, "close_time": 1687625999999}, {"open_time": 1687626000000, "open": 16.68, "high": 16.79, "low": 16.65, "close": 16.66, "volume": 427.41, "close_time": 1687629599999}, {"open_time": 1687629600000, "open": 16.61, "high": 16.7, "low": 16.58, "close": 16.68, "volume": 517.39, "close_time": 1687633199999}, {"open_time": 1687633200000, "open": 16.69, "high": 16.76, "low": 16.66, "close": 16.67, "volume": 417.84, "close_time": 1687636799999}, {"open_time": 1687636800000, "open": 16.66, "high": 16.68, "low": 16.53, "close": 16.58, "volume": 460.76, "close_time": 1687640399999}, {"open_time": 1687640400000, "open": 16.58, "high": 16.6, "low": 16.45, "close": 16.53, "volume": 1282.71, "close_time": 1687643999999}, {"open_time": 1687644000000, "open": 16.53, "high": 16.58, "low": 16.49, "close": 16.55, "volume": 773.93, "close_time": 1687647599999}, {"open_time": 1687647600000, "open": 16.55, "high": 16.68, "low": 16.55, "close": 16.68, "volume": 358.87, "close_time": 1687651199999}, {"open_time": 1687651200000, "open": 16.64, "high": 16.7, "low": 16.58, "close": 16.65, "volume": 157.18, "close_time": 1687654799999}, {"open_time": 1687654800000, "open": 16.64, "high": 16.74, "low": 16.59, "close": 16.71, "volume": 334.13, "close_time": 1687658399999}, {"open_time": 1687658400000, "open": 16.7, "high": 16.86, "low": 16.69, "close": 16.81, "volume": 224.4, "close_time": 1687661999999}, {"open_time": 1687662000000, "open": 16.81, "high": 16.97, "low": 16.81, "close": 16.97, "volume": 354.8, "close_time": 1687665599999}, {"open_time": 1687665600000, "open": 16.98, "high": 17.15, "low": 16.98, "close": 17.04, "volume": 1127.32, "close_time": 1687669199999}, {"open_time": 1687669200000, "open": 17.04, "high": 17.08, "low": 16.95, "close": 17.05, "volume": 195.37, "close_time": 1687672799999}, {"open_time": 1687672800000, "open": 17.0, "high": 17.23, "low": 16.97, "close": 17.1, "volume": 280.52, "close_time": 1687676399999}, {"open_time": 1687676400000, "open": 17.06, "high": 17.32, "low": 16.95, "close": 17.23, "volume": 723.36, "close_time": 1687679999999}, {"open_time": 1687680000000, "open": 17.24, "high": 17.31, "low": 17.23, "close": 17.28, "volume": 184.0, "close_time": 1687683599999}, {"open_time": 1687683600000, "open": 17.33, "high": 17.36, "low": 17.12, "close": 17.26, "volume": 353.73, "close_time": 1687687199999}, {"open_time": 1687687200000, "open": 17.25, "high": 17.26, "low": 17.07, "close": 17.09, "volume": 730.96, "close_time": 1687690799999}, {"open_time": 1687690800000, "open": 17.1, "high": 17.17, "low": 17.04, "close": 17.17, "volume": 1183.65, "close_time": 1687694399999}, {"open_time": 1687694400000, "open": 17.2, "high": 17.2, "low": 17.12, "close": 17.19, "volume": 282.02, "close_time": 1687697999999}, {"open_time": 1687698000000, "open": 17.23, "high": 17.23, "low": 16.84, "close": 17.01, "volume": 602.52, "close_time": 1687701599999}, {"open_time": 1687701600000, "open": 16.98, "high": 17.03, "low": 16.83, "close": 16.84, "volume": 328.9, "close_time": 1687705199999}, {"open_time": 1687705200000, "open": 16.82, "high": 17.18, "low": 16.79, "close": 17.13, "volume": 319.5, "close_time": 1687708799999}, {"open_time": 1687708800000, "open": 17.07, "high": 17.24, "low": 17.07, "close": 17.15, "volume": 2418.18, "close_time": 1687712399999}, {"open_time": 1687712400000, "open": 17.15, "high": 17.2, "low": 17.06, "close": 17.19, "volume": 353.2, "close_time": 1687715999999}, {"open_time": 1687716000000, "open": 17.12, "high": 17.12, "low": 16.96, "close": 17.09, "volume": 596.67, "close_time": 1687719599999}, {"open_time": 1687719600000, "open": 17.09, "high": 17.09, "low": 16.89, "close": 16.98, "volume": 394.55, "close_time": 1687723199999}, {"open_time": 1687723200000, "open": 16.97, "high": 17.03, "low": 16.83, "close": 16.83, "volume": 359.31, "close_time": 1687726799999}, {"open_time": 1687726800000, "open": 16.84, "high": 16.95, "low": 16.8, "close": 16.95, "volume": 174.88, "close_time": 1687730399999}, {"open_time": 1687730400000, "open": 16.92, "high": 17.09, "low": 16.92, "close": 17.01, "volume": 103.46, "close_time": 1687733999999}, {"open_time": 1687734000000, "open": 17.02, "high": 17.02, "low": 16.89, "close": 16.95, "volume": 117.08, "close_time": 1687737599999}, {"open_time": 1687737600000, "open": 16.88, "high": 16.93, "low": 16.76, "close": 16.78, "volume": 138.18, "close_time": 1687741199999}, {"open_time": 1687741200000, "open": 16.75, "high": 16.8, "low": 16.58, "close": 16.65, "volume": 827.65, "close_time": 1687744799999}, {"open_time": 1687744800000, "open": 16.66, "high": 16.76, "low": 16.63, "close": 16.7, "volume": 314.85, "close_time": 1687748399999}, {"open_time": 1687748400000, "open": 16.68, "high": 16.77, "low": 16.66, "close": 16.77, "volume": 132.49, "close_time": 1687751999999}, {"open_time": 1687752000000, "open": 16.75, "high": 16.75, "low": 16.66, "close": 16.72, "volume": 181.83, "close_time": 1687755599999}, {"open_time": 1687755600000, "open": 16.73, "high": 16.75, "low": 16.63, "close": 16.74, "volume": 63.25, "close_time": 1687759199999}, {"open_time": 1687759200000, "open": 16.75, "high": 17.03, "low": 16.75, "close": 17.03, "volume": 326.64, "close_time": 1687762799999}, {"open_time": 1687762800000, "open": 17.03, "high": 17.03, "low": 16.89, "close": 16.94, "volume": 187.87, "close_time": 1687766399999}, {"open_time": 1687766400000, "open": 16.93, "high": 16.96, "low": 16.85, "close": 16.93, "volume": 201.09, "close_time": 1687769999999}, {"open_time": 1687770000000, "open": 16.94, "high": 16.94, "low": 16.87, "close": 16.87, "volume": 176.07, "close_time": 1687773599999}, {"open_time": 1687773600000, "open": 16.85, "high": 16.86, "low": 16.75, "close": 16.81, "volume": 165.19, "close_time": 1687777199999}, {"open_time": 1687777200000, "open": 16.82, "high": 16.96, "low": 16.82, "close": 16.93, "volume": 200.78, "close_time": 1687780799999}, {"open_time": 1687780800000, "open": 16.92, "high": 16.93, "low": 16.87, "close": 16.92, "volume": 55.45, "close_time": 1687784399999}, {"open_time": 1687784400000, "open": 16.91, "high": 17.09, "low": 16.91, "close": 17.09, "volume": 431.65, "close_time": 1687787999999}, {"open_time": 1687788000000, "open": 17.02, "high": 17.08, "low": 16.81, "close": 16.83, "volume": 570.09, "close_time": 1687791599999}, {"open_time": 1687791600000, "open": 16.83, "high": 16.87, "low": 16.74, "close": 16.82, "volume": 245.16, "close_time": 1687795199999}, {"open_time": 1687795200000, "open": 16.77, "high": 16.79, "low": 16.28, "close": 16.37, "volume": 1998.82, "close_time": 1687798799999}, {"open_time": 1687798800000, "open": 16.37, "high": 16.44, "low": 16.22, "close": 16.29, "volume": 265.28, "close_time": 1687802399999}, {"open_time": 1687802400000, "open": 16.27, "high": 16.39, "low": 16.25, "close": 16.36, "volume": 580.01, "close_time": 1687805999999}, {"open_time": 1687806000000, "open": 16.35, "high": 16.36, "low": 16.25, "close": 16.36, "volume": 406.2, "close_time": 1687809599999}, {"open_time": 1687809600000, "open": 16.33, "high": 16.33, "low": 16.15, "close": 16.23, "volume": 855.56, "close_time": 1687813199999}, {"open_time": 1687813200000, "open": 16.2, "high": 16.23, "low": 16.09, "close": 16.1, "volume": 1228.01, "close_time": 1687816799999}, {"open_time": 1687816800000, "open": 16.07, "high": 16.27, "low": 15.94, "close": 16.26, "volume": 713.42, "close_time": 1687820399999}, {"open_time": 1687820400000, "open": 16.27, "high": 16.32, "low": 16.19, "close": 16.26, "volume": 863.18, "close_time": 1687823999999}, {"open_time": 1687824000000, "open": 16.26, "high": 16.29, "low": 16.19, "close": 16.28, "volume": 464.22, "close_time": 1687827599999}, {"open_time": 1687827600000, "open": 16.27, "high": 16.32, "low": 16.14, "close": 16.28, "volume": 1531.15, "close_time": 1687831199999}, {"open_time": 1687831200000, "open": 16.3, "high": 16.39, "low": 16.24, "close": 16.39, "volume": 151.74, "close_time": 1687834799999}, {"open_time": 1687834800000, "open": 16.4, "high": 16.49, "low": 16.33, "close": 16.49, "volume": 407.81, "close_time": 1687838399999}, {"open_time": 1687838400000, "open": 16.46, "high": 16.54, "low": 16.44, "close": 16.53, "volume": 136.31, "close_time": 1687841999999}, {"open_time": 1687842000000, "open": 16.5, "high": 16.5, "low": 16.37, "close": 16.5, "volume": 204.92, "close_time": 1687845599999}, {"open_time": 1687845600000, "open": 16.48, "high": 16.5, "low": 16.36, "close": 16.5, "volume": 65.54, "close_time": 1687849199999}, {"open_time": 1687849200000, "open": 16.54, "high": 16.71, "low": 16.54, "close": 16.68, "volume": 108.64, "close_time": 1687852799999}, {"open_time": 1687852800000, "open": 16.72, "high": 16.74, "low": 16.58, "close": 16.6, "volume": 55.08, "close_time": 1687856399999}, {"open_time": 1687856400000, "open": 16.55, "high": 16.58, "low": 16.54, "close": 16.56, "volume": 75.8, "close_time": 1687859999999}, {"open_time": 1687860000000, "open": 16.52, "high": 16.74, "low": 16.51, "close": 16.68, "volume": 206.44, "close_time": 1687863599999}, {"open_time": 1687863600000, "open": 16.69, "high": 16.69, "low": 16.58, "close": 16.69, "volume": 1199.06, "close_time": 1687867199999}, {"open_time": 1687867200000, "open": 16.66, "high": 16.75, "low": 16.61, "close": 16.7, "volume": 1144.77, "close_time": 1687870799999}, {"open_time": 1687870800000, "open": 16.61, "high": 16.63, "low": 16.54, "close": 16.63, "volume": 52.79, "close_time": 1687874399999}, {"open_time": 1687874400000, "open": 16.61, "high": 16.81, "low": 16.59, "close": 16.63, "volume": 1239.85, "close_time": 1687877999999}, {"open_time": 1687878000000, "open": 16.64, "high": 16.64, "low": 16.39, "close": 16.41, "volume": 390.34, "close_time": 1687881599999}, {"open_time": 1687881600000, "open": 16.39, "high": 16.71, "low": 16.37, "close": 16.68, "volume": 1266.81, "close_time": 1687885199999}, {"open_time": 1687885200000, "open": 16.71, "high": 16.73, "low": 16.62, "close": 16.67, "volume": 2077.41, "close_time": 1687888799999}, {"open_time": 1687888800000, "open": 16.67, "high": 16.75, "low": 16.67, "close": 16.7, "volume": 1370.7, "close_time": 1687892399999}, {"open_time": 1687892400000, "open": 16.68, "high": 16.79, "low": 16.68, "close": 16.73, "volume": 408.46, "close_time": 1687895999999}, {"open_time": 1687896000000, "open": 16.72, "high": 16.73, "low": 16.65, "close": 16.68, "volume": 249.46, "close_time": 1687899599999}, {"open_time": 1687899600000, "open": 16.69, "high": 16.92, "low": 16.68, "close": 16.89, "volume": 482.95, "close_time": 1687903199999}, {"open_time": 1687903200000, "open": 16.9, "high": 16.9, "low": 16.65, "close": 16.65, "volume": 162.96, "close_time": 1687906799999}, {"open_time": 1687906800000, "open": 16.67, "high": 16.69, "low": 16.52, "close": 16.6, "volume": 478.71, "close_time": 1687910399999}, {"open_time": 1687910400000, "open": 16.62, "high": 16.62, "low": 16.15, "close": 16.38, "volume": 1046.59, "close_time": 1687913999999}, {"open_time": 1687914000000, "open": 16.36, "high": 16.38, "low": 16.21, "close": 16.31, "volume": 163.21, "close_time": 1687917599999}, {"open_time": 1687917600000, "open": 16.31, "high": 16.36, "low": 16.2, "close": 16.21, "volume": 279.72, "close_time": 1687921199999}, {"open_time": 1687921200000, "open": 16.3, "high": 16.41, "low": 16.27, "close": 16.41, "volume": 116.39, "close_time": 1687924799999}, {"open_time": 1687924800000, "open": 16.4, "high": 16.4, "low": 16.24, "close": 16.25, "volume": 364.43, "close_time": 1687928399999}, {"open_time": 1687928400000, "open": 16.26, "high": 16.27, "low": 16.19, "close": 16.24, "volume": 41.38, "close_time": 1687931999999}, {"open_time": 1687932000000, "open": 16.23, "high": 16.23, "low": 16.12, "close": 16.15, "volume": 385.8, "close_time": 1687935599999}, {"open_time": 1687935600000, "open": 16.2, "high": 16.22, "low": 15.94, "close": 15.94, "volume": 2200.32, "close_time": 1687939199999}, {"open_time": 1687939200000, "open": 16.04, "high": 16.06, "low": 16.04, "close": 16.06, "volume": 6.79, "close_time": 1687942799999}, {"open_time": 1687942800000, "open": 16.03, "high": 16.15, "low": 16.03, "close": 16.15, "volume": 318.58, "close_time": 1687946399999}, {"open_time": 1687946400000, "open": 16.12, "high": 16.15, "low": 16.11, "close": 16.11, "volume": 87.87, "close_time": 1687949999999}, {"open_time": 1687950000000, "open": 16.14, "high": 16.19, "low": 16.14, "close": 16.18, "volume": 328.63, "close_time": 1687953599999}, {"open_time": 1687953600000, "open": 16.2, "high": 16.23, "low": 16.1, "close": 16.18, "volume": 592.95, "close_time": 1687957199999}, {"open_time": 1687957200000, "open": 16.16, "high": 16.27, "low": 16.15, "close": 16.18, "volume": 80.47, "close_time": 1687960799999}, {"open_time": 1687960800000, "open": 16.2, "high": 16.5, "low": 16.2, "close": 16.37, "volume": 905.36, "close_time": 1687964399999}, {"open_time": 1687964400000, "open": 16.37, "high": 16.37, "low": 16.32, "close": 16.35, "volume": 71.94, "close_time": 1687967999999}, {"open_time": 1687968000000, "open": 16.34, "high": 16.34, "low": 16.3, "close": 16.31, "volume": 89.67, "close_time": 1687971599999}, {"open_time": 1687971600000, "open": 16.3, "high": 16.3, "low": 16.13, "close": 16.18, "volume": 593.31, "close_time": 1687975199999}, {"open_time": 1687975200000, "open": 16.15, "high": 16.29, "low": 16.15, "close": 16.29, "volume": 528.57, "close_time": 1687978799999}, {"open_time": 1687978800000, "open": 16.2, "high": 16.22, "low": 15.72, "close": 15.93, "volume": 1265.88, "close_time": 1687982399999}, {"open_time": 1687982400000, "open": 15.89, "high": 16.01, "low": 15.78, "close": 15.98, "volume": 317.88, "close_time": 1687985999999}, {"open_time": 1687986000000, "open": 16.02, "high": 16.08, "low": 16.0, "close": 16.02, "volume": 188.27, "close_time": 1687989599999}, {"open_time": 1687989600000, "open": 16.02, "high": 16.09, "low": 15.96, "close": 15.96, "volume": 132.87, "close_time": 1687993199999}, {"open_time": 1687993200000, "open": 15.99, "high": 16.06, "low": 15.96, "close": 16.0, "volume": 353.11, "close_time": 1687996799999}, {"open_time": 1687996800000, "open": 15.94, "high": 16.0, "low": 15.88, "close": 15.89, "volume": 531.33, "close_time": 1688000399999}, {"open_time": 1688000400000, "open": 15.94, "high": 16.17, "low": 15.94, "close": 16.1, "volume": 812.27, "close_time": 1688003999999}, {"open_time": 1688004000000, "open": 16.08, "high": 16.08, "low": 15.98, "close": 15.98, "volume": 150.78, "close_time": 1688007599999}, {"open_time": 1688007600000, "open": 15.96, "high": 16.07, "low": 15.95, "close": 16.0, "volume": 66.06, "close_time": 1688011199999}, {"open_time": 1688011200000, "open": 16.01, "high": 16.08, "low": 15.99, "close": 16.04, "volume": 787.0, "close_time": 1688014799999}, {"open_time": 1688014800000, "open": 16.09, "high": 16.14, "low": 16.03, "close": 16.03, "volume": 199.01, "close_time": 1688018399999}, {"open_time": 1688018400000, "open": 16.04, "high": 16.2, "low": 16.04, "close": 16.17, "volume": 79.39, "close_time": 1688021999999}, {"open_time": 1688022000000, "open": 16.21, "high": 16.27, "low": 16.2, "close": 16.25, "volume": 281.26, "close_time": 1688025599999}, {"open_time": 1688025600000, "open": 16.21, "high": 16.34, "low": 16.21, "close": 16.34, "volume": 65.75, "close_time": 1688029199999}, {"open_time": 1688029200000, "open": 16.35, "high": 17.24, "low": 16.35, "close": 17.21, "volume": 3590.19, "close_time": 1688032799999}, {"open_time": 1688032800000, "open": 17.25, "high": 17.58, "low": 17.1, "close": 17.5, "volume": 3699.42, "close_time": 1688036399999}, {"open_time": 1688036400000, "open": 17.49, "high": 18.22, "low": 17.49, "close": 18.03, "volume": 6205.92, "close_time": 1688039999999}, {"open_time": 1688040000000, "open": 18.1, "high": 18.21, "low": 17.79, "close": 17.87, "volume": 2600.59, "close_time": 1688043599999}, {"open_time": 1688043600000, "open": 17.88, "high": 18.1, "low": 17.52, "close": 17.52, "volume": 6076.93, "close_time": 1688047199999}, {"open_time": 1688047200000, "open": 17.59, "high": 17.65, "low": 17.3, "close": 17.39, "volume": 1641.86, "close_time": 1688050799999}, {"open_time": 1688050800000, "open": 17.4, "high": 17.67, "low": 17.28, "close": 17.67, "volume": 220.07, "close_time": 1688054399999}, {"open_time": 1688054400000, "open": 17.64, "high": 17.72, "low": 17.51, "close": 17.6, "volume": 1029.75, "close_time": 1688057999999}, {"open_time": 1688058000000, "open": 17.53, "high": 17.67, "low": 17.5, "close": 17.57, "volume": 426.52, "close_time": 1688061599999}, {"open_time": 1688061600000, "open": 17.57, "high": 17.76, "low": 17.57, "close": 17.75, "volume": 234.22, "close_time": 1688065199999}, {"open_time": 1688065200000, "open": 17.73, "high": 17.78, "low": 17.65, "close": 17.74, "volume": 766.43, "close_time": 1688068799999}, {"open_time": 1688068800000, "open": 17.69, "high": 17.69, "low": 17.49, "close": 17.55, "volume": 2213.81, "close_time": 1688072399999}, {"open_time": 1688072400000, "open": 17.56, "high": 17.72, "low": 17.53, "close": 17.72, "volume": 491.66, "close_time": 1688075999999}, {"open_time": 1688076000000, "open": 17.71, "high": 18.03, "low": 17.71, "close": 17.9, "volume": 1184.56, "close_time": 1688079599999}, {"open_time": 1688079600000, "open": 17.9, "high": 18.03, "low": 17.83, "close": 18.01, "volume": 958.38, "close_time": 1688083199999}, {"open_time": 1688083200000, "open": 18.04, "high": 18.21, "low": 17.88, "close": 18.16, "volume": 1822.61, "close_time": 1688086799999}, {"open_time": 1688086800000, "open": 18.16, "high": 18.59, "low": 18.04, "close": 18.58, "volume": 3810.55, "close_time": 1688090399999}, {"open_time": 1688090400000, "open": 18.57, "high": 18.79, "low": 18.4, "close": 18.45, "volume": 3262.9, "close_time": 1688093999999}, {"open_time": 1688094000000, "open": 18.44, "high": 19.05, "low": 18.38, "close": 18.94, "volume": 4753.98, "close_time": 1688097599999}, {"open_time": 1688097600000, "open": 18.94, "high": 19.05, "low": 18.7, "close": 18.78, "volume": 1557.65, "close_time": 1688101199999}, {"open_time": 1688101200000, "open": 18.8, "high": 19.02, "low": 18.7, "close": 18.75, "volume": 1803.64, "close_time": 1688104799999}, {"open_time": 1688104800000, "open": 18.78, "high": 18.81, "low": 18.51, "close": 18.57, "volume": 349.65, "close_time": 1688108399999}, {"open_time": 1688108400000, "open": 18.57, "high": 18.75, "low": 18.43, "close": 18.73, "volume": 370.85, "close_time": 1688111999999}, {"open_time": 1688112000000, "open": 18.74, "high": 19.0, "low": 18.74, "close": 18.92, "volume": 903.5, "close_time": 1688115599999}, {"open_time": 1688115600000, "open": 18.88, "high": 18.88, "low": 18.65, "close": 18.71, "volume": 476.37, "close_time": 1688119199999}, {"open_time": 1688119200000, "open": 18.76, "high": 18.86, "low": 18.61, "close": 18.64, "volume": 208.72, "close_time": 1688122799999}, {"open_time": 1688122800000, "open": 18.64, "high": 18.88, "low": 18.61, "close": 18.86, "volume": 1374.52, "close_time": 1688126399999}, {"open_time": 1688126400000, "open": 18.87, "high": 19.4, "low": 18.73, "close": 19.27, "volume": 3451.89, "close_time": 1688129999999}, {"open_time": 1688130000000, "open": 19.22, "high": 19.26, "low": 17.28, "close": 18.04, "volume": 7384.57, "close_time": 1688133599999}, {"open_time": 1688133600000, "open": 18.02, "high": 18.53, "low": 17.84, "close": 18.23, "volume": 2308.61, "close_time": 1688137199999}, {"open_time": 1688137200000, "open": 18.21, "high": 18.31, "low": 18.04, "close": 18.3, "volume": 1693.3, "close_time": 1688140799999}, {"open_time": 1688140800000, "open": 18.29, "high": 18.97, "low": 18.19, "close": 18.92, "volume": 1772.72, "close_time": 1688144399999}, {"open_time": 1688144400000, "open": 18.92, "high": 19.75, "low": 18.92, "close": 19.53, "volume": 5221.32, "close_time": 1688147999999}, {"open_time": 1688148000000, "open": 19.55, "high": 19.57, "low": 18.92, "close": 19.23, "volume": 2155.51, "close_time": 1688151599999}, {"open_time": 1688151600000, "open": 19.21, "high": 19.21, "low": 19.06, "close": 19.14, "volume": 1753.08, "close_time": 1688155199999}, {"open_time": 1688155200000, "open": 19.14, "high": 19.15, "low": 19.04, "close": 19.15, "volume": 1159.72, "close_time": 1688158799999}, {"open_time": 1688158800000, "open": 19.1, "high": 19.12, "low": 19.0, "close": 19.12, "volume": 510.65, "close_time": 1688162399999}, {"open_time": 1688162400000, "open": 19.15, "high": 19.32, "low": 19.13, "close": 19.13, "volume": 248.98, "close_time": 1688165999999}, {"open_time": 1688166000000, "open": 19.12, "high": 19.12, "low": 18.87, "close": 18.91, "volume": 1202.6, "close_time": 1688169599999}, {"open_time": 1688169600000, "open": 18.87, "high": 19.43, "low": 18.75, "close": 18.81, "volume": 5893.12, "close_time": 1688173199999}, {"open_time": 1688173200000, "open": 18.83, "high": 18.85, "low": 18.52, "close": 18.6, "volume": 1208.18, "close_time": 1688176799999}, {"open_time": 1688176800000, "open": 18.58, "high": 18.58, "low": 18.19, "close": 18.22, "volume": 576.08, "close_time": 1688180399999}, {"open_time": 1688180400000, "open": 18.25, "high": 18.35, "low": 18.25, "close": 18.32, "volume": 223.37, "close_time": 1688183999999}, {"open_time": 1688184000000, "open": 18.34, "high": 18.35, "low": 17.97, "close": 18.07, "volume": 798.87, "close_time": 1688187599999}, {"open_time": 1688187600000, "open": 18.04, "high": 18.07, "low": 17.93, "close": 18.06, "volume": 124.84, "close_time": 1688191199999}, {"open_time": 1688191200000, "open": 18.08, "high": 18.32, "low": 18.08, "close": 18.32, "volume": 208.03, "close_time": 1688194799999}, {"open_time": 1688194800000, "open": 18.34, "high": 18.45, "low": 18.22, "close": 18.44, "volume": 302.92, "close_time": 1688198399999}, {"open_time": 1688198400000, "open": 18.39, "high": 18.43, "low": 18.31, "close": 18.42, "volume": 171.71, "close_time": 1688201999999}, {"open_time": 1688202000000, "open": 18.42, "high": 18.49, "low": 18.42, "close": 18.48, "volume": 22.16, "close_time": 1688205599999}, {"open_time": 1688205600000, "open": 18.41, "high": 18.41, "low": 18.25, "close": 18.26, "volume": 134.71, "close_time": 1688209199999}, {"open_time": 1688209200000, "open": 18.32, "high": 18.38, "low": 18.21, "close": 18.33, "volume": 107.59, "close_time": 1688212799999}, {"open_time": 1688212800000, "open": 18.37, "high": 18.5, "low": 18.37, "close": 18.46, "volume": 520.4, "close_time": 1688216399999}, {"open_time": 1688216400000, "open": 18.46, "high": 18.55, "low": 18.37, "close": 18.4, "volume": 246.8, "close_time": 1688219999999}, {"open_time": 1688220000000, "open": 18.45, "high": 18.5, "low": 18.39, "close": 18.43, "volume": 163.66, "close_time": 1688223599999}, {"open_time": 1688223600000, "open": 18.39, "high": 18.43, "low": 18.33, "close": 18.41, "volume": 349.21, "close_time": 1688227199999}, {"open_time": 1688227200000, "open": 18.46, "high": 18.46, "low": 18.31, "close": 18.33, "volume": 88.51, "close_time": 1688230799999}, {"open_time": 1688230800000, "open": 18.33, "high": 18.37, "low": 18.28, "close": 18.31, "volume": 263.82, "close_time": 1688234399999}, {"open_time": 1688234400000, "open": 18.35, "high": 18.43, "low": 18.35, "close": 18.43, "volume": 177.02, "close_time": 1688237999999}, {"open_time": 1688238000000, "open": 18.44, "high": 18.46, "low": 18.32, "close": 18.36, "volume": 765.06, "close_time": 1688241599999}, {"open_time": 1688241600000, "open": 18.33, "high": 18.44, "low": 18.33, "close": 18.42, "volume": 588.0, "close_time": 1688245199999}, {"open_time": 1688245200000, "open": 18.42, "high": 18.45, "low": 18.37, "close": 18.39, "volume": 421.89, "close_time": 1688248799999}, {"open_time": 1688248800000, "open": 18.39, "high": 18.45, "low": 18.34, "close": 18.41, "volume": 199.4, "close_time": 1688252399999}, {"open_time": 1688252400000, "open": 18.45, "high": 18.7, "low": 18.42, "close": 18.7, "volume": 361.12, "close_time": 1688255999999}, {"open_time": 1688256000000, "open": 18.67, "high": 18.88, "low": 18.56, "close": 18.69, "volume": 669.05, "close_time": 1688259599999}, {"open_time": 1688259600000, "open": 18.79, "high": 18.81, "low": 18.6, "close": 18.62, "volume": 197.86, "close_time": 1688263199999}, {"open_time": 1688263200000, "open": 18.59, "high": 18.8, "low": 18.57, "close": 18.59, "volume": 548.99, "close_time": 1688266799999}, {"open_time": 1688266800000, "open": 18.58, "high": 18.89, "low": 18.58, "close": 18.8, "volume": 506.02, "close_time": 1688270399999}, {"open_time": 1688270400000, "open": 18.78, "high": 19.48, "low": 18.61, "close": 19.29, "volume": 2774.66, "close_time": 1688273999999}, {"open_time": 1688274000000, "open": 19.35, "high": 19.41, "low": 18.85, "close": 18.94, "volume": 717.7, "close_time": 1688277599999}, {"open_time": 1688277600000, "open": 18.89, "high": 19.08, "low": 18.89, "close": 19.05, "volume": 34.97, "close_time": 1688281199999}, {"open_time": 1688281200000, "open": 19.04, "high": 19.25, "low": 19.03, "close": 19.19, "volume": 1958.74, "close_time": 1688284799999}, {"open_time": 1688284800000, "open": 19.2, "high": 19.32, "low": 19.11, "close": 19.11, "volume": 132.16, "close_time": 1688288399999}, {"open_time": 1688288400000, "open": 19.1, "high": 19.32, "low": 19.08, "close": 19.26, "volume": 95.25, "close_time": 1688291999999}, {"open_time": 1688292000000, "open": 19.3, "high": 19.38, "low": 19.07, "close": 19.1, "volume": 798.32, "close_time": 1688295599999}, {"open_time": 1688295600000, "open": 19.12, "high": 19.15, "low": 19.03, "close": 19.03, "volume": 38.94, "close_time": 1688299199999}, {"open_time": 1688299200000, "open": 19.01, "high": 19.16, "low": 18.93, "close": 18.94, "volume": 256.13, "close_time": 1688302799999}, {"open_time": 1688302800000, "open": 18.95, "high": 18.97, "low": 18.87, "close": 18.93, "volume": 111.63, "close_time": 1688306399999}, {"open_time": 1688306400000, "open": 18.93, "high": 19.18, "low": 18.91, "close": 19.13, "volume": 51.81, "close_time": 1688309999999}, {"open_time": 1688310000000, "open": 19.16, "high": 19.37, "low": 18.95, "close": 19.29, "volume": 1613.13, "close_time": 1688313599999}, {"open_time": 1688313600000, "open": 19.3, "high": 19.47, "low": 19.23, "close": 19.41, "volume": 1447.89, "close_time": 1688317199999}, {"open_time": 1688317200000, "open": 19.47, "high": 19.47, "low": 19.14, "close": 19.16, "volume": 253.22, "close_time": 1688320799999}, {"open_time": 1688320800000, "open": 19.14, "high": 19.37, "low": 19.1, "close": 19.37, "volume": 124.52, "close_time": 1688324399999}, {"open_time": 1688324400000, "open": 19.3, "high": 19.37, "low": 19.24, "close": 19.37, "volume": 1063.39, "close_time": 1688327999999}, {"open_time": 1688328000000, "open": 19.38, "high": 19.55, "low": 19.33, "close": 19.49, "volume": 1147.17, "close_time": 1688331599999}, {"open_time": 1688331600000, "open": 19.48, "high": 19.48, "low": 19.43, "close": 19.46, "volume": 92.4, "close_time": 1688335199999}, {"open_time": 1688335200000, "open": 19.45, "high": 19.74, "low": 19.41, "close": 19.49, "volume": 1413.82, "close_time": 1688338799999}, {"open_time": 1688338800000, "open": 19.46, "high": 19.55, "low": 19.42, "close": 19.44, "volume": 194.92, "close_time": 1688342399999}, {"open_time": 1688342400000, "open": 19.44, "high": 19.62, "low": 19.2, "close": 19.28, "volume": 507.22, "close_time": 1688345999999}, {"open_time": 1688346000000, "open": 19.29, "high": 19.47, "low": 19.28, "close": 19.43, "volume": 150.84, "close_time": 1688349599999}, {"open_time": 1688349600000, "open": 19.43, "high": 19.54, "low": 19.4, "close": 19.53, "volume": 282.73, "close_time": 1688353199999}, {"open_time": 1688353200000, "open": 19.54, "high": 19.59, "low": 19.46, "close": 19.59, "volume": 330.68, "close_time": 1688356799999}, {"open_time": 1688356800000, "open": 19.55, "high": 19.56, "low": 19.44, "close": 19.44, "volume": 95.56, "close_time": 1688360399999}, {"open_time": 1688360400000, "open": 19.43, "high": 19.47, "low": 19.39, "close": 19.43, "volume": 105.02, "close_time": 1688363999999}, {"open_time": 1688364000000, "open": 19.38, "high": 19.39, "low": 19.25, "close": 19.35, "volume": 637.94, "close_time": 1688367599999}, {"open_time": 1688367600000, "open": 19.36, "high": 19.5, "low": 19.34, "close": 19.41, "volume": 377.37, "close_time": 1688371199999}, {"open_time": 1688371200000, "open": 19.4, "high": 19.41, "low": 19.32, "close": 19.32, "volume": 63.81, "close_time": 1688374799999}, {"open_time": 1688374800000, "open": 19.32, "high": 19.4, "low": 19.32, "close": 19.4, "volume": 58.09, "close_time": 1688378399999}, {"open_time": 1688378400000, "open": 19.46, "high": 19.5, "low": 19.39, "close": 19.39, "volume": 43.06, "close_time": 1688381999999}, {"open_time": 1688382000000, "open": 19.39, "high": 19.5, "low": 19.39, "close": 19.5, "volume": 8.73, "close_time": 1688385599999}, {"open_time": 1688385600000, "open": 19.4, "high": 19.4, "low": 19.3, "close": 19.31, "volume": 217.49, "close_time": 1688389199999}, {"open_time": 1688389200000, "open": 19.31, "high": 19.31, "low": 19.07, "close": 19.12, "volume": 1488.32, "close_time": 1688392799999}, {"open_time": 1688392800000, "open": 19.17, "high": 19.35, "low": 18.98, "close": 18.98, "volume": 2287.84, "close_time": 1688396399999}, {"open_time": 1688396400000, "open": 19.02, "high": 19.33, "low": 19.02, "close": 19.29, "volume": 373.89, "close_time": 1688399999999}, {"open_time": 1688400000000, "open": 19.28, "high": 19.28, "low": 19.05, "close": 19.09, "volume": 704.26, "close_time": 1688403599999}, {"open_time": 1688403600000, "open": 19.12, "high": 19.19, "low": 19.09, "close": 19.17, "volume": 280.47, "close_time": 1688407199999}, {"open_time": 1688407200000, "open": 19.2, "high": 19.26, "low": 19.09, "close": 19.25, "volume": 439.0, "close_time": 1688410799999}, {"open_time": 1688410800000, "open": 19.28, "high": 19.36, "low": 19.22, "close": 19.31, "volume": 805.49, "close_time": 1688414399999}, {"open_time": 1688414400000, "open": 19.32, "high": 19.34, "low": 19.12, "close": 19.14, "volume": 653.25, "close_time": 1688417999999}, {"open_time": 1688418000000, "open": 19.11, "high": 19.15, "low": 18.95, "close": 19.11, "volume": 553.93, "close_time": 1688421599999}, {"open_time": 1688421600000, "open": 19.09, "high": 19.15, "low": 19.03, "close": 19.07, "volume": 573.33, "close_time": 1688425199999}, {"open_time": 1688425200000, "open": 19.11, "high": 19.26, "low": 19.02, "close": 19.23, "volume": 343.43, "close_time": 1688428799999}, {"open_time": 1688428800000, "open": 19.25, "high": 19.39, "low": 19.24, "close": 19.34, "volume": 342.03, "close_time": 1688432399999}, {"open_time": 1688432400000, "open": 19.37, "high": 19.5, "low": 19.26, "close": 19.29, "volume": 805.97, "close_time": 1688435999999}, {"open_time": 1688436000000, "open": 19.3, "high": 19.45, "low": 19.3, "close": 19.4, "volume": 183.29, "close_time": 1688439599999}, {"open_time": 1688439600000, "open": 19.38, "high": 19.39, "low": 19.29, "close": 19.32, "volume": 195.58, "close_time": 1688443199999}, {"open_time": 1688443200000, "open": 19.3, "high": 19.3, "low": 19.17, "close": 19.19, "volume": 120.9, "close_time": 1688446799999}, {"open_time": 1688446800000, "open": 19.2, "high": 19.24, "low": 19.14, "close": 19.23, "volume": 67.64, "close_time": 1688450399999}, {"open_time": 1688450400000, "open": 19.22, "high": 19.25, "low": 19.1, "close": 19.2, "volume": 48.19, "close_time": 1688453999999}, {"open_time": 1688454000000, "open": 19.2, "high": 19.22, "low": 19.14, "close": 19.14, "volume": 7.57, "close_time": 1688457599999}, {"open_time": 1688457600000, "open": 19.12, "high": 19.16, "low": 19.09, "close": 19.13, "volume": 90.57, "close_time": 1688461199999}, {"open_time": 1688461200000, "open": 19.11, "high": 19.22, "low": 19.11, "close": 19.15, "volume": 32.7, "close_time": 1688464799999}, {"open_time": 1688464800000, "open": 19.23, "high": 19.23, "low": 19.18, "close": 19.18, "volume": 45.0, "close_time": 1688468399999}, {"open_time": 1688468400000, "open": 19.18, "high": 19.23, "low": 19.15, "close": 19.2, "volume": 4.97, "close_time": 1688471999999}, {"open_time": 1688472000000, "open": 19.23, "high": 19.35, "low": 19.22, "close": 19.32, "volume": 538.2, "close_time": 1688475599999}, {"open_time": 1688475600000, "open": 19.35, "high": 19.43, "low": 19.33, "close": 19.42, "volume": 239.61, "close_time": 1688479199999}, {"open_time": 1688479200000, "open": 19.44, "high": 19.53, "low": 19.39, "close": 19.52, "volume": 417.06, "close_time": 1688482799999}, {"open_time": 1688482800000, "open": 19.53, "high": 19.85, "low": 19.53, "close": 19.81, "volume": 3736.01, "close_time": 1688486399999}, {"open_time": 1688486400000, "open": 19.82, "high": 19.82, "low": 19.6, "close": 19.65, "volume": 702.43, "close_time": 1688489999999}, {"open_time": 1688490000000, "open": 19.58, "high": 19.6, "low": 19.39, "close": 19.51, "volume": 599.66, "close_time": 1688493599999}, {"open_time": 1688493600000, "open": 19.52, "high": 19.52, "low": 19.38, "close": 19.48, "volume": 748.49, "close_time": 1688497199999}, {"open_time": 1688497200000, "open": 19.45, "high": 19.54, "low": 19.33, "close": 19.5, "volume": 1485.42, "close_time": 1688500799999}, {"open_time": 1688500800000, "open": 19.54, "high": 19.57, "low": 19.38, "close": 19.43, "volume": 174.42, "close_time": 1688504399999}, {"open_time": 1688504400000, "open": 19.44, "high": 19.46, "low": 19.4, "close": 19.44, "volume": 74.98, "close_time": 1688507999999}, {"open_time": 1688508000000, "open": 19.4, "high": 19.47, "low": 19.4, "close": 19.44, "volume": 51.57, "close_time": 1688511599999}, {"open_time": 1688511600000, "open": 19.47, "high": 19.49, "low": 19.13, "close": 19.14, "volume": 830.85, "close_time": 1688515199999}, {"open_time": 1688515200000, "open": 19.13, "high": 19.26, "low": 19.13, "close": 19.19, "volume": 214.98, "close_time": 1688518799999}, {"open_time": 1688518800000, "open": 19.16, "high": 19.27, "low": 19.16, "close": 19.23, "volume": 48.73, "close_time": 1688522399999}, {"open_time": 1688522400000, "open": 19.21, "high": 19.27, "low": 19.19, "close": 19.27, "volume": 189.81, "close_time": 1688525999999}, {"open_time": 1688526000000, "open": 19.26, "high": 19.27, "low": 19.23, "close": 19.27, "volume": 246.98, "close_time": 1688529599999}, {"open_time": 1688529600000, "open": 19.27, "high": 19.27, "low": 19.22, "close": 19.24, "volume": 219.04, "close_time": 1688533199999}, {"open_time": 1688533200000, "open": 19.25, "high": 19.34, "low": 19.25, "close": 19.34, "volume": 131.91, "close_time": 1688536799999}, {"open_time": 1688536800000, "open": 19.35, "high": 19.37, "low": 19.24, "close": 19.29, "volume": 43.15, "close_time": 1688540399999}, {"open_time": 1688540400000, "open": 19.3, "high": 19.33, "low": 19.07, "close": 19.32, "volume": 3464.43, "close_time": 1688543999999}, {"open_time": 1688544000000, "open": 19.31, "high": 19.31, "low": 19.11, "close": 19.19, "volume": 290.86, "close_time": 1688547599999}, {"open_time": 1688547600000, "open": 19.19, "high": 19.2, "low": 19.09, "close": 19.09, "volume": 39.11, "close_time": 1688551199999}, {"open_time": 1688551200000, "open": 19.08, "high": 19.12, "low": 18.61, "close": 18.61, "volume": 2440.35, "close_time": 1688554799999}, {"open_time": 1688554800000, "open": 18.6, "high": 18.77, "low": 18.59, "close": 18.7, "volume": 507.08, "close_time": 1688558399999}, {"open_time": 1688558400000, "open": 18.65, "high": 18.85, "low": 18.65, "close": 18.72, "volume": 127.81, "close_time": 1688561999999}, {"open_time": 1688562000000, "open": 18.76, "high": 18.82, "low": 18.69, "close": 18.82, "volume": 278.41, "close_time": 1688565599999}, {"open_time": 1688565600000, "open": 18.82, "high": 18.84, "low": 18.78, "close": 18.82, "volume": 1218.12, "close_time": 1688569199999}, {"open_time": 1688569200000, "open": 18.81, "high": 18.87, "low": 18.47, "close": 18.58, "volume": 1158.82, "close_time": 1688572799999}, {"open_time": 1688572800000, "open": 18.54, "high": 18.77, "low": 18.54, "close": 18.77, "volume": 643.67, "close_time": 1688576399999}, {"open_time": 1688576400000, "open": 18.77, "high": 18.84, "low": 18.76, "close": 18.81, "volume": 1195.28, "close_time": 1688579999999}, {"open_time": 1688580000000, "open": 18.81, "high": 18.87, "low": 18.64, "close": 18.67, "volume": 440.96, "close_time": 1688583599999}, {"open_time": 1688583600000, "open": 18.68, "high": 18.7, "low": 18.6, "close": 18.6, "volume": 143.52, "close_time": 1688587199999}, {"open_time": 1688587200000, "open": 18.62, "high": 18.77, "low": 18.57, "close": 18.75, "volume": 73.45, "close_time": 1688590799999}, {"open_time": 1688590800000, "open": 18.75, "high": 18.81, "low": 18.72, "close": 18.75, "volume": 87.42, "close_time": 1688594399999}, {"open_time": 1688594400000, "open": 18.79, "high": 18.86, "low": 18.79, "close": 18.84, "volume": 465.11, "close_time": 1688597999999}, {"open_time": 1688598000000, "open": 18.83, "high": 19.01, "low": 18.82, "close": 18.99, "volume": 172.54, "close_time": 1688601599999}, {"open_time": 1688601600000, "open": 18.98, "high": 19.61, "low": 18.98, "close": 19.29, "volume": 3039.65, "close_time": 1688605199999}, {"open_time": 1688605200000, "open": 19.34, "high": 19.68, "low": 19.3, "close": 19.65, "volume": 336.86, "close_time": 1688608799999}, {"open_time": 1688608800000, "open": 19.67, "high": 19.71, "low": 19.44, "close": 19.53, "volume": 665.72, "close_time": 1688612399999}, {"open_time": 1688612400000, "open": 19.55, "high": 19.59, "low": 19.49, "close": 19.49, "volume": 214.21, "close_time": 1688615999999}, {"open_time": 1688616000000, "open": 19.47, "high": 19.53, "low": 19.37, "close": 19.38, "volume": 190.43, "close_time": 1688619599999}, {"open_time": 1688619600000, "open": 19.39, "high": 19.5, "low": 19.36, "close": 19.5, "volume": 247.33, "close_time": 1688623199999}, {"open_time": 1688623200000, "open": 19.51, "high": 19.69, "low": 19.47, "close": 19.68, "volume": 619.61, "close_time": 1688626799999}, {"open_time": 1688626800000, "open": 19.63, "high": 19.69, "low": 19.58, "close": 19.58, "volume": 44.76, "close_time": 1688630399999}, {"open_time": 1688630400000, "open": 19.58, "high": 20.43, "low": 19.55, "close": 20.24, "volume": 4443.44, "close_time": 1688633999999}, {"open_time": 1688634000000, "open": 20.25, "high": 20.27, "low": 19.99, "close": 20.08, "volume": 1236.11, "close_time": 1688637599999}, {"open_time": 1688637600000, "open": 20.11, "high": 20.34, "low": 20.08, "close": 20.31, "volume": 1360.05, "close_time": 1688641199999}, {"open_time": 1688641200000, "open": 20.27, "high": 20.27, "low": 19.77, "close": 19.92, "volume": 867.18, "close_time": 1688644799999}, {"open_time": 1688644800000, "open": 19.9, "high": 19.9, "low": 19.45, "close": 19.64, "volume": 5146.83, "close_time": 1688648399999}, {"open_time": 1688648400000, "open": 19.64, "high": 19.84, "low": 19.48, "close": 19.49, "volume": 731.4, "close_time": 1688651999999}, {"open_time": 1688652000000, "open": 19.62, "high": 19.62, "low": 18.87, "close": 19.29, "volume": 2590.8, "close_time": 1688655599999}, {"open_time": 1688655600000, "open": 19.3, "high": 19.76, "low": 19.17, "close": 19.73, "volume": 1849.74, "close_time": 1688659199999}, {"open_time": 1688659200000, "open": 19.67, "high": 19.85, "low": 19.38, "close": 19.64, "volume": 3429.22, "close_time": 1688662799999}, {"open_time": 1688662800000, "open": 19.68, "high": 20.03, "low": 19.68, "close": 20.03, "volume": 617.18, "close_time": 1688666399999}, {"open_time": 1688666400000, "open": 20.03, "high": 20.72, "low": 19.95, "close": 20.49, "volume": 9754.49, "close_time": 1688669999999}, {"open_time": 1688670000000, "open": 20.49, "high": 20.91, "low": 20.49, "close": 20.88, "volume": 4816.36, "close_time": 1688673599999}, {"open_time": 1688673600000, "open": 20.83, "high": 20.95, "low": 20.55, "close": 20.77, "volume": 3491.14, "close_time": 1688677199999}, {"open_time": 1688677200000, "open": 20.73, "high": 20.73, "low": 20.33, "close": 20.44, "volume": 1414.42, "close_time": 1688680799999}, {"open_time": 1688680800000, "open": 20.39, "high": 20.42, "low": 20.16, "close": 20.31, "volume": 574.6, "close_time": 1688684399999}, {"open_time": 1688684400000, "open": 20.31, "high": 20.31, "low": 19.63, "close": 19.63, "volume": 1802.93, "close_time": 1688687999999}, {"open_time": 1688688000000, "open": 19.63, "high": 20.27, "low": 19.38, "close": 20.14, "volume": 3313.04, "close_time": 1688691599999}, {"open_time": 1688691600000, "open": 20.19, "high": 20.48, "low": 19.94, "close": 20.39, "volume": 1092.58, "close_time": 1688695199999}, {"open_time": 1688695200000, "open": 20.4, "high": 20.48, "low": 20.23, "close": 20.34, "volume": 1392.77, "close_time": 1688698799999}, {"open_time": 1688698800000, "open": 20.32, "high": 20.32, "low": 20.09, "close": 20.18, "volume": 354.65, "close_time": 1688702399999}, {"open_time": 1688702400000, "open": 20.26, "high": 20.27, "low": 19.8, "close": 19.8, "volume": 427.91, "close_time": 1688705999999}, {"open_time": 1688706000000, "open": 19.79, "high": 20.16, "low": 19.76, "close": 20.12, "volume": 135.07, "close_time": 1688709599999}, {"open_time": 1688709600000, "open": 20.17, "high": 20.23, "low": 19.91, "close": 19.91, "volume": 225.58, "close_time": 1688713199999}, {"open_time": 1688713200000, "open": 19.92, "high": 20.05, "low": 19.38, "close": 19.44, "volume": 1168.79, "close_time": 1688716799999}, {"open_time": 1688716800000, "open": 19.38, "high": 19.64, "low": 19.3, "close": 19.45, "volume": 1507.31, "close_time": 1688720399999}, {"open_time": 1688720400000, "open": 19.4, "high": 19.87, "low": 19.4, "close": 19.82, "volume": 778.19, "close_time": 1688723999999}, {"open_time": 1688724000000, "open": 19.88, "high": 20.19, "low": 19.73, "close": 20.11, "volume": 811.43, "close_time": 1688727599999}, {"open_time": 1688727600000, "open": 20.09, "high": 20.3, "low": 20.03, "close": 20.2, "volume": 972.05, "close_time": 1688731199999}, {"open_time": 1688731200000, "open": 20.2, "high": 20.91, "low": 20.19, "close": 20.81, "volume": 2130.13, "close_time": 1688734799999}, {"open_time": 1688734800000, "open": 20.9, "high": 20.97, "low": 20.65, "close": 20.9, "volume": 599.97, "close_time": 1688738399999}, {"open_time": 1688738400000, "open": 20.83, "high": 21.25, "low": 20.8, "close": 21.18, "volume": 7382.38, "close_time": 1688741999999}, {"open_time": 1688742000000, "open": 21.26, "high": 21.56, "low": 20.86, "close": 21.22, "volume": 2743.39, "close_time": 1688745599999}, {"open_time": 1688745600000, "open": 21.25, "high": 21.52, "low": 21.09, "close": 21.44, "volume": 1612.28, "close_time": 1688749199999}, {"open_time": 1688749200000, "open": 21.41, "high": 21.45, "low": 21.06, "close": 21.27, "volume": 637.61, "close_time": 1688752799999}, {"open_time": 1688752800000, "open": 21.27, "high": 21.37, "low": 21.08, "close": 21.09, "volume": 980.9, "close_time": 1688756399999}, {"open_time": 1688756400000, "open": 21.16, "high": 21.43, "low": 21.16, "close": 21.35, "volume": 845.65, "close_time": 1688759999999}, {"open_time": 1688760000000, "open": 21.39, "high": 21.5, "low": 21.21, "close": 21.26, "volume": 181.12, "close_time": 1688763599999}, {"open_time": 1688763600000, "open": 21.34, "high": 21.5, "low": 21.26, "close": 21.35, "volume": 4127.28, "close_time": 1688767199999}, {"open_time": 1688767200000, "open": 21.32, "high": 21.73, "low": 21.29, "close": 21.47, "volume": 2308.79, "close_time": 1688770799999}, {"open_time": 1688770800000, "open": 21.47, "high": 21.51, "low": 21.35, "close": 21.47, "volume": 894.81, "close_time": 1688774399999}, {"open_time": 1688774400000, "open": 21.51, "high": 21.96, "low": 21.45, "close": 21.6, "volume": 1665.98, "close_time": 1688777999999}, {"open_time": 1688778000000, "open": 21.6, "high": 21.75, "low": 21.54, "close": 21.67, "volume": 495.29, "close_time": 1688781599999}, {"open_time": 1688781600000, "open": 21.69, "high": 21.86, "low": 21.61, "close": 21.83, "volume": 384.07, "close_time": 1688785199999}, {"open_time": 1688785200000, "open": 21.81, "high": 21.95, "low": 21.7, "close": 21.7, "volume": 796.35, "close_time": 1688788799999}, {"open_time": 1688788800000, "open": 21.7, "high": 21.77, "low": 21.61, "close": 21.63, "volume": 201.71, "close_time": 1688792399999}, {"open_time": 1688792400000, "open": 21.63, "high": 21.63, "low": 21.35, "close": 21.42, "volume": 296.19, "close_time": 1688795999999}, {"open_time": 1688796000000, "open": 21.51, "high": 21.66, "low": 21.35, "close": 21.59, "volume": 285.73, "close_time": 1688799599999}, {"open_time": 1688799600000, "open": 21.59, "high": 22.0, "low": 21.59, "close": 21.94, "volume": 924.45, "close_time": 1688803199999}, {"open_time": 1688803200000, "open": 21.96, "high": 22.45, "low": 21.94, "close": 22.36, "volume": 2677.54, "close_time": 1688806799999}, {"open_time": 1688806800000, "open": 22.4, "high": 22.4, "low": 22.11, "close": 22.26, "volume": 270.04, "close_time": 1688810399999}, {"open_time": 1688810400000, "open": 22.28, "high": 22.28, "low": 22.15, "close": 22.17, "volume": 89.84, "close_time": 1688813999999}, {"open_time": 1688814000000, "open": 22.12, "high": 22.13, "low": 21.83, "close": 21.93, "volume": 276.12, "close_time": 1688817599999}, {"open_time": 1688817600000, "open": 21.93, "high": 21.95, "low": 21.71, "close": 21.79, "volume": 492.94, "close_time": 1688821199999}, {"open_time": 1688821200000, "open": 21.82, "high": 21.9, "low": 21.54, "close": 21.59, "volume": 1027.23, "close_time": 1688824799999}, {"open_time": 1688824800000, "open": 21.57, "high": 21.81, "low": 21.57, "close": 21.71, "volume": 404.45, "close_time": 1688828399999}, {"open_time": 1688828400000, "open": 21.73, "high": 21.74, "low": 21.44, "close": 21.5, "volume": 649.34, "close_time": 1688831999999}, {"open_time": 1688832000000, "open": 21.51, "high": 21.95, "low": 21.51, "close": 21.8, "volume": 634.95, "close_time": 1688835599999}, {"open_time": 1688835600000, "open": 21.85, "high": 21.94, "low": 21.8, "close": 21.87, "volume": 127.25, "close_time": 1688839199999}, {"open_time": 1688839200000, "open": 21.87, "high": 21.95, "low": 21.73, "close": 21.76, "volume": 241.95, "close_time": 1688842799999}, {"open_time": 1688842800000, "open": 21.73, "high": 21.73, "low": 21.45, "close": 21.61, "volume": 455.93, "close_time": 1688846399999}, {"open_time": 1688846400000, "open": 21.64, "high": 21.92, "low": 21.46, "close": 21.87, "volume": 356.84, "close_time": 1688849999999}, {"open_time": 1688850000000, "open": 21.82, "high": 21.85, "low": 21.75, "close": 21.81, "volume": 136.89, "close_time": 1688853599999}, {"open_time": 1688853600000, "open": 21.81, "high": 21.95, "low": 21.74, "close": 21.93, "volume": 443.78, "close_time": 1688857199999}, {"open_time": 1688857200000, "open": 21.9, "high": 21.92, "low": 21.77, "close": 21.85, "volume": 221.76, "close_time": 1688860799999}, {"open_time": 1688860800000, "open": 21.78, "high": 21.95, "low": 21.66, "close": 21.94, "volume": 369.24, "close_time": 1688864399999}, {"open_time": 1688864400000, "open": 21.96, "high": 22.35, "low": 21.91, "close": 21.91, "volume": 1672.87, "close_time": 1688867999999}, {"open_time": 1688868000000, "open": 21.9, "high": 21.95, "low": 21.59, "close": 21.74, "volume": 767.68, "close_time": 1688871599999}, {"open_time": 1688871600000, "open": 21.72, "high": 21.78, "low": 21.59, "close": 21.69, "volume": 962.24, "close_time": 1688875199999}, {"open_time": 1688875200000, "open": 21.69, "high": 21.74, "low": 21.6, "close": 21.66, "volume": 1284.97, "close_time": 1688878799999}, {"open_time": 1688878800000, "open": 21.65, "high": 21.79, "low": 21.65, "close": 21.79, "volume": 453.46, "close_time": 1688882399999}, {"open_time": 1688882400000, "open": 21.81, "high": 21.87, "low": 21.78, "close": 21.79, "volume": 37.74, "close_time": 1688885999999}, {"open_time": 1688886000000, "open": 21.77, "high": 21.79, "low": 21.57, "close": 21.6, "volume": 3699.38, "close_time": 1688889599999}, {"open_time": 1688889600000, "open": 21.66, "high": 21.71, "low": 21.64, "close": 21.7, "volume": 15.62, "close_time": 1688893199999}, {"open_time": 1688893200000, "open": 21.68, "high": 21.7, "low": 21.61, "close": 21.7, "volume": 160.09, "close_time": 1688896799999}, {"open_time": 1688896800000, "open": 21.68, "high": 21.92, "low": 21.68, "close": 21.76, "volume": 4561.98, "close_time": 1688900399999}, {"open_time": 1688900400000, "open": 21.72, "high": 21.73, "low": 21.57, "close": 21.65, "volume": 273.15, "close_time": 1688903999999}, {"open_time": 1688904000000, "open": 21.61, "high": 21.83, "low": 21.61, "close": 21.8, "volume": 183.66, "close_time": 1688907599999}, {"open_time": 1688907600000, "open": 21.82, "high": 21.87, "low": 21.63, "close": 21.64, "volume": 379.55, "close_time": 1688911199999}, {"open_time": 1688911200000, "open": 21.68, "high": 21.75, "low": 21.47, "close": 21.48, "volume": 534.64, "close_time": 1688914799999}, {"open_time": 1688914800000, "open": 21.47, "high": 21.56, "low": 21.21, "close": 21.25, "volume": 1565.31, "close_time": 1688918399999}, {"open_time": 1688918400000, "open": 21.26, "high": 21.37, "low": 21.21, "close": 21.32, "volume": 206.5, "close_time": 1688921999999}, {"open_time": 1688922000000, "open": 21.28, "high": 21.38, "low": 21.28, "close": 21.33, "volume": 69.72, "close_time": 1688925599999}, {"open_time": 1688925600000, "open": 21.35, "high": 21.35, "low": 21.3, "close": 21.33, "volume": 163.18, "close_time": 1688929199999}, {"open_time": 1688929200000, "open": 21.32, "high": 21.33, "low": 21.2, "close": 21.31, "volume": 178.53, "close_time": 1688932799999}, {"open_time": 1688932800000, "open": 21.3, "high": 21.3, "low": 21.08, "close": 21.21, "volume": 563.81, "close_time": 1688936399999}, {"open_time": 1688936400000, "open": 21.24, "high": 21.25, "low": 21.12, "close": 21.15, "volume": 153.61, "close_time": 1688939999999}, {"open_time": 1688940000000, "open": 21.16, "high": 21.45, "low": 21.04, "close": 21.4, "volume": 286.75, "close_time": 1688943599999}, {"open_time": 1688943600000, "open": 21.39, "high": 21.41, "low": 21.32, "close": 21.38, "volume": 252.96, "close_time": 1688947199999}, {"open_time": 1688947200000, "open": 21.4, "high": 21.4, "low": 20.94, "close": 21.0, "volume": 978.71, "close_time": 1688950799999}, {"open_time": 1688950800000, "open": 20.99, "high": 21.06, "low": 20.88, "close": 20.96, "volume": 493.21, "close_time": 1688954399999}, {"open_time": 1688954400000, "open": 20.97, "high": 21.24, "low": 20.94, "close": 21.21, "volume": 252.14, "close_time": 1688957999999}, {"open_time": 1688958000000, "open": 21.25, "high": 21.37, "low": 21.22, "close": 21.22, "volume": 269.69, "close_time": 1688961599999}, {"open_time": 1688961600000, "open": 21.22, "high": 21.22, "low": 21.1, "close": 21.1, "volume": 133.56, "close_time": 1688965199999}, {"open_time": 1688965200000, "open": 21.09, "high": 21.13, "low": 20.89, "close": 20.9, "volume": 546.36, "close_time": 1688968799999}, {"open_time": 1688968800000, "open": 20.88, "high": 21.02, "low": 20.85, "close": 20.9, "volume": 220.16, "close_time": 1688972399999}, {"open_time": 1688972400000, "open": 20.94, "high": 20.98, "low": 20.74, "close": 20.76, "volume": 1919.63, "close_time": 1688975999999}, {"open_time": 1688976000000, "open": 20.75, "high": 20.77, "low": 20.56, "close": 20.69, "volume": 3254.57, "close_time": 1688979599999}, {"open_time": 1688979600000, "open": 20.67, "high": 20.85, "low": 20.55, "close": 20.6, "volume": 518.45, "close_time": 1688983199999}, {"open_time": 1688983200000, "open": 20.62, "high": 20.82, "low": 20.62, "close": 20.8, "volume": 135.54, "close_time": 1688986799999}, {"open_time": 1688986800000, "open": 20.75, "high": 20.8, "low": 20.69, "close": 20.78, "volume": 714.01, "close_time": 1688990399999}, {"open_time": 1688990400000, "open": 20.83, "high": 20.89, "low": 20.69, "close": 20.71, "volume": 147.69, "close_time": 1688993999999}, {"open_time": 1688994000000, "open": 20.71, "high": 20.89, "low": 20.65, "close": 20.8, "volume": 462.64, "close_time": 1688997599999}, {"open_time": 1688997600000, "open": 20.84, "high": 21.26, "low": 20.83, "close": 21.21, "volume": 544.65, "close_time": 1689001199999}, {"open_time": 1689001200000, "open": 21.18, "high": 21.18, "low": 21.0, "close": 21.12, "volume": 436.33, "close_time": 1689004799999}, {"open_time": 1689004800000, "open": 21.15, "high": 21.15, "low": 20.95, "close": 21.07, "volume": 111.53, "close_time": 1689008399999}, {"open_time": 1689008400000, "open": 21.06, "high": 21.18, "low": 21.04, "close": 21.07, "volume": 987.2, "close_time": 1689011999999}, {"open_time": 1689012000000, "open": 21.03, "high": 21.36, "low": 20.99, "close": 21.35, "volume": 696.93, "close_time": 1689015599999}, {"open_time": 1689015600000, "open": 21.36, "high": 21.59, "low": 21.29, "close": 21.58, "volume": 1397.85, "close_time": 1689019199999}, {"open_time": 1689019200000, "open": 21.6, "high": 21.71, "low": 21.32, "close": 21.39, "volume": 1598.56, "close_time": 1689022799999}, {"open_time": 1689022800000, "open": 21.4, "high": 21.77, "low": 21.38, "close": 21.42, "volume": 1813.31, "close_time": 1689026399999}, {"open_time": 1689026400000, "open": 21.48, "high": 21.48, "low": 21.0, "close": 21.24, "volume": 3039.89, "close_time": 1689029999999}, {"open_time": 1689030000000, "open": 21.34, "high": 21.46, "low": 21.23, "close": 21.34, "volume": 236.82, "close_time": 1689033599999}, {"open_time": 1689033600000, "open": 21.35, "high": 21.55, "low": 21.25, "close": 21.3, "volume": 698.22, "close_time": 1689037199999}, {"open_time": 1689037200000, "open": 21.3, "high": 21.78, "low": 21.3, "close": 21.7, "volume": 624.43, "close_time": 1689040799999}, {"open_time": 1689040800000, "open": 21.69, "high": 21.73, "low": 21.56, "close": 21.58, "volume": 731.6, "close_time": 1689044399999}, {"open_time": 1689044400000, "open": 21.58, "high": 21.71, "low": 21.47, "close": 21.71, "volume": 290.06, "close_time": 1689047999999}, {"open_time": 1689048000000, "open": 21.69, "high": 22.04, "low": 21.69, "close": 21.87, "volume": 1131.62, "close_time": 1689051599999}, {"open_time": 1689051600000, "open": 21.82, "high": 21.98, "low": 21.82, "close": 21.89, "volume": 540.87, "close_time": 1689055199999}, {"open_time": 1689055200000, "open": 21.91, "high": 22.17, "low": 21.91, "close": 22.17, "volume": 864.85, "close_time": 1689058799999}, {"open_time": 1689058800000, "open": 22.13, "high": 22.13, "low": 22.03, "close": 22.04, "volume": 247.8, "close_time": 1689062399999}, {"open_time": 1689062400000, "open": 22.1, "high": 22.12, "low": 21.92, "close": 21.95, "volume": 227.02, "close_time": 1689065999999}, {"open_time": 1689066000000, "open": 21.97, "high": 21.97, "low": 21.87, "close": 21.93, "volume": 40.99, "close_time": 1689069599999}, {"open_time": 1689069600000, "open": 21.96, "high": 22.05, "low": 21.87, "close": 21.93, "volume": 310.26, "close_time": 1689073199999}, {"open_time": 1689073200000, "open": 21.93, "high": 22.07, "low": 21.93, "close": 22.02, "volume": 81.31, "close_time": 1689076799999}, {"open_time": 1689076800000, "open": 22.06, "high": 22.28, "low": 21.95, "close": 22.27, "volume": 1012.2, "close_time": 1689080399999}, {"open_time": 1689080400000, "open": 22.24, "high": 22.24, "low": 22.0, "close": 22.1, "volume": 372.71, "close_time": 1689083999999}, {"open_time": 1689084000000, "open": 22.05, "high": 22.32, "low": 21.94, "close": 22.26, "volume": 477.23, "close_time": 1689087599999}, {"open_time": 1689087600000, "open": 22.18, "high": 22.21, "low": 21.88, "close": 22.11, "volume": 640.1, "close_time": 1689091199999}, {"open_time": 1689091200000, "open": 22.14, "high": 22.15, "low": 21.91, "close": 22.05, "volume": 1656.33, "close_time": 1689094799999}, {"open_time": 1689094800000, "open": 22.07, "high": 22.16, "low": 21.99, "close": 22.07, "volume": 128.53, "close_time": 1689098399999}, {"open_time": 1689098400000, "open": 22.06, "high": 22.09, "low": 21.95, "close": 21.96, "volume": 265.83, "close_time": 1689101999999}, {"open_time": 1689102000000, "open": 21.96, "high": 22.02, "low": 21.91, "close": 21.99, "volume": 235.64, "close_time": 1689105599999}, {"open_time": 1689105600000, "open": 22.01, "high": 22.04, "low": 21.91, "close": 21.96, "volume": 282.29, "close_time": 1689109199999}, {"open_time": 1689109200000, "open": 21.98, "high": 21.98, "low": 21.78, "close": 21.88, "volume": 596.67, "close_time": 1689112799999}, {"open_time": 1689112800000, "open": 21.91, "high": 22.05, "low": 21.89, "close": 22.02, "volume": 408.31, "close_time": 1689116399999}, {"open_time": 1689116400000, "open": 22.03, "high": 22.09, "low": 21.98, "close": 22.09, "volume": 230.49, "close_time": 1689119999999}, {"open_time": 1689120000000, "open": 22.04, "high": 22.25, "low": 22.03, "close": 22.14, "volume": 447.97, "close_time": 1689123599999}, {"open_time": 1689123600000, "open": 22.12, "high": 22.22, "low": 22.07, "close": 22.09, "volume": 345.48, "close_time": 1689127199999}, {"open_time": 1689127200000, "open": 22.08, "high": 22.09, "low": 22.0, "close": 22.0, "volume": 181.45, "close_time": 1689130799999}, {"open_time": 1689130800000, "open": 21.99, "high": 21.99, "low": 21.92, "close": 21.92, "volume": 218.47, "close_time": 1689134399999}, {"open_time": 1689134400000, "open": 21.91, "high": 22.0, "low": 21.87, "close": 22.0, "volume": 313.24, "close_time": 1689137999999}, {"open_time": 1689138000000, "open": 21.99, "high": 22.07, "low": 21.95, "close": 22.04, "volume": 131.34, "close_time": 1689141599999}, {"open_time": 1689141600000, "open": 22.0, "high": 22.13, "low": 21.99, "close": 22.05, "volume": 90.88, "close_time": 1689145199999}, {"open_time": 1689145200000, "open": 22.06, "high": 22.13, "low": 22.04, "close": 22.05, "volume": 444.86, "close_time": 1689148799999}, {"open_time": 1689148800000, "open": 22.06, "high": 22.06, "low": 21.99, "close": 22.03, "volume": 860.68, "close_time": 1689152399999}, {"open_time": 1689152400000, "open": 22.04, "high": 22.06, "low": 22.01, "close": 22.01, "volume": 86.69, "close_time": 1689155999999}, {"open_time": 1689156000000, "open": 22.02, "high": 22.03, "low": 22.0, "close": 22.02, "volume": 6.08, "close_time": 1689159599999}, {"open_time": 1689159600000, "open": 22.03, "high": 22.15, "low": 22.03, "close": 22.15, "volume": 137.45, "close_time": 1689163199999}, {"open_time": 1689163200000, "open": 22.14, "high": 22.62, "low": 22.01, "close": 22.35, "volume": 4685.67, "close_time": 1689166799999}, {"open_time": 1689166800000, "open": 22.45, "high": 22.62, "low": 22.27, "close": 22.4, "volume": 2644.5, "close_time": 1689170399999}, {"open_time": 1689170400000, "open": 22.42, "high": 22.67, "low": 22.42, "close": 22.56, "volume": 3168.6, "close_time": 1689173999999}, {"open_time": 1689174000000, "open": 22.58, "high": 22.72, "low": 22.36, "close": 22.36, "volume": 1141.55, "close_time": 1689177599999}, {"open_time": 1689177600000, "open": 22.36, "high": 22.36, "low": 22.15, "close": 22.27, "volume": 3193.45, "close_time": 1689181199999}, {"open_time": 1689181200000, "open": 22.31, "high": 22.33, "low": 22.15, "close": 22.21, "volume": 59.32, "close_time": 1689184799999}, {"open_time": 1689184800000, "open": 22.19, "high": 22.3, "low": 22.17, "close": 22.3, "volume": 325.8, "close_time": 1689188399999}, {"open_time": 1689188400000, "open": 22.31, "high": 22.31, "low": 21.78, "close": 21.87, "volume": 2495.15, "close_time": 1689191999999}, {"open_time": 1689192000000, "open": 21.85, "high": 22.11, "low": 21.8, "close": 22.03, "volume": 602.65, "close_time": 1689195599999}, {"open_time": 1689195600000, "open": 22.03, "high": 22.06, "low": 21.96, "close": 22.05, "volume": 320.01, "close_time": 1689199199999}, {"open_time": 1689199200000, "open": 22.04, "high": 22.05, "low": 21.96, "close": 21.97, "volume": 99.07, "close_time": 1689202799999}, {"open_time": 1689202800000, "open": 21.98, "high": 22.02, "low": 21.96, "close": 21.97, "volume": 92.6, "close_time": 1689206399999}, {"open_time": 1689206400000, "open": 21.95, "high": 22.0, "low": 21.78, "close": 21.78, "volume": 1044.35, "close_time": 1689209999999}, {"open_time": 1689210000000, "open": 21.83, "high": 21.86, "low": 21.6, "close": 21.79, "volume": 519.63, "close_time": 1689213599999}, {"open_time": 1689213600000, "open": 21.81, "high": 21.81, "low": 21.65, "close": 21.65, "volume": 880.81, "close_time": 1689217199999}, {"open_time": 1689217200000, "open": 21.67, "high": 21.72, "low": 21.59, "close": 21.64, "volume": 446.2, "close_time": 1689220799999}, {"open_time": 1689220800000, "open": 21.6, "high": 21.6, "low": 21.48, "close": 21.51, "volume": 2188.9, "close_time": 1689224399999}, {"open_time": 1689224400000, "open": 21.52, "high": 21.68, "low": 21.51, "close": 21.66, "volume": 143.82, "close_time": 1689227999999}, {"open_time": 1689228000000, "open": 21.69, "high": 21.86, "low": 21.66, "close": 21.85, "volume": 5340.29, "close_time": 1689231599999}, {"open_time": 1689231600000, "open": 21.85, "high": 21.91, "low": 21.79, "close": 21.79, "volume": 145.63, "close_time": 1689235199999}, {"open_time": 1689235200000, "open": 21.77, "high": 21.85, "low": 21.77, "close": 21.84, "volume": 60.2, "close_time": 1689238799999}, {"open_time": 1689238800000, "open": 21.88, "high": 22.1, "low": 21.88, "close": 22.04, "volume": 138.04, "close_time": 1689242399999}, {"open_time": 1689242400000, "open": 22.02, "high": 22.25, "low": 22.02, "close": 22.19, "volume": 564.37, "close_time": 1689245999999}, {"open_time": 1689246000000, "open": 22.2, "high": 22.44, "low": 22.2, "close": 22.39, "volume": 344.49, "close_time": 1689249599999}, {"open_time": 1689249600000, "open": 22.38, "high": 22.56, "low": 22.24, "close": 22.31, "volume": 592.0, "close_time": 1689253199999}, {"open_time": 1689253200000, "open": 22.33, "high": 22.47, "low": 22.27, "close": 22.36, "volume": 244.05, "close_time": 1689256799999}, {"open_time": 1689256800000, "open": 22.32, "high": 22.36, "low": 22.16, "close": 22.28, "volume": 1008.57, "close_time": 1689260399999}, {"open_time": 1689260400000, "open": 22.32, "high": 24.62, "low": 22.27, "close": 23.97, "volume": 12292.17, "close_time": 1689263999999}, {"open_time": 1689264000000, "open": 23.97, "high": 25.37, "low": 23.91, "close": 25.33, "volume": 8846.23, "close_time": 1689267599999}, {"open_time": 1689267600000, "open": 25.28, "high": 26.22, "low": 25.0, "close": 25.96, "volume": 6019.79, "close_time": 1689271199999}, {"open_time": 1689271200000, "open": 26.05, "high": 26.75, "low": 25.12, "close": 25.39, "volume": 7111.4, "close_time": 1689274799999}, {"open_time": 1689274800000, "open": 25.39, "high": 26.2, "low": 25.37, "close": 26.2, "volume": 2918.75, "close_time": 1689278399999}, {"open_time": 1689278400000, "open": 26.18, "high": 26.18, "low": 25.54, "close": 25.59, "volume": 2472.97, "close_time": 1689281999999}, {"open_time": 1689282000000, "open": 25.65, "high": 25.72, "low": 25.39, "close": 25.62, "volume": 1283.86, "close_time": 1689285599999}, {"open_time": 1689285600000, "open": 25.6, "high": 25.81, "low": 25.53, "close": 25.69, "volume": 951.71, "close_time": 1689289199999}, {"open_time": 1689289200000, "open": 25.73, "high": 25.97, "low": 25.55, "close": 25.92, "volume": 729.99, "close_time": 1689292799999}, {"open_time": 1689292800000, "open": 25.88, "high": 29.89, "low": 25.65, "close": 29.47, "volume": 10139.16, "close_time": 1689296399999}, {"open_time": 1689296400000, "open": 29.31, "high": 29.87, "low": 28.39, "close": 29.35, "volume": 5246.74, "close_time": 1689299999999}, {"open_time": 1689300000000, "open": 29.13, "high": 29.19, "low": 28.86, "close": 29.05, "volume": 2609.16, "close_time": 1689303599999}, {"open_time": 1689303600000, "open": 28.92, "high": 28.99, "low": 28.12, "close": 28.38, "volume": 2077.54, "close_time": 1689307199999}, {"open_time": 1689307200000, "open": 28.47, "high": 28.77, "low": 28.2, "close": 28.7, "volume": 1091.15, "close_time": 1689310799999}, {"open_time": 1689310800000, "open": 28.59, "high": 28.82, "low": 28.26, "close": 28.57, "volume": 1776.25, "close_time": 1689314399999}, {"open_time": 1689314400000, "open": 28.63, "high": 28.71, "low": 28.18, "close": 28.18, "volume": 1006.76, "close_time": 1689317999999}, {"open_time": 1689318000000, "open": 28.32, "high": 28.84, "low": 28.23, "close": 28.75, "volume": 996.66, "close_time": 1689321599999}, {"open_time": 1689321600000, "open": 28.76, "high": 29.66, "low": 28.62, "close": 29.11, "volume": 2537.93, "close_time": 1689325199999}, {"open_time": 1689325200000, "open": 29.05, "high": 29.05, "low": 27.7, "close": 28.16, "volume": 1616.36, "close_time": 1689328799999}, {"open_time": 1689328800000, "open": 28.13, "high": 28.16, "low": 27.79, "close": 28.04, "volume": 786.58, "close_time": 1689332399999}, {"open_time": 1689332400000, "open": 28.02, "high": 28.27, "low": 27.93, "close": 28.02, "volume": 228.54, "close_time": 1689335999999}, {"open_time": 1689336000000, "open": 28.03, "high": 28.03, "low": 27.44, "close": 27.44, "volume": 2291.64, "close_time": 1689339599999}, {"open_time": 1689339600000, "open": 27.5, "high": 27.88, "low": 27.4, "close": 27.8, "volume": 3276.31, "close_time": 1689343199999}, {"open_time": 1689343200000, "open": 27.84, "high": 27.96, "low": 27.67, "close": 27.96, "volume": 1870.92, "close_time": 1689346799999}, {"open_time": 1689346800000, "open": 27.96, "high": 28.24, "low": 27.83, "close": 28.12, "volume": 1460.39, "close_time": 1689350399999}, {"open_time": 1689350400000, "open": 28.11, "high": 28.22, "low": 27.06, "close": 27.42, "volume": 3321.33, "close_time": 1689353999999}, {"open_time": 1689354000000, "open": 27.36, "high": 27.49, "low": 26.79, "close": 27.06, "volume": 2488.28, "close_time": 1689357599999}, {"open_time": 1689357600000, "open": 27.08, "high": 27.51, "low": 25.99, "close": 25.99, "volume": 6157.75, "close_time": 1689361199999}, {"open_time": 1689361200000, "open": 26.0, "high": 26.51, "low": 25.61, "close": 26.06, "volume": 4919.58, "close_time": 1689364799999}, {"open_time": 1689364800000, "open": 26.05, "high": 26.34, "low": 25.29, "close": 26.16, "volume": 1997.16, "close_time": 1689368399999}, {"open_time": 1689368400000, "open": 26.11, "high": 26.55, "low": 26.09, "close": 26.55, "volume": 1284.8, "close_time": 1689371999999}, {"open_time": 1689372000000, "open": 26.44, "high": 26.58, "low": 26.24, "close": 26.39, "volume": 602.08, "close_time": 1689375599999}, {"open_time": 1689375600000, "open": 26.41, "high": 26.88, "low": 26.36, "close": 26.69, "volume": 841.02, "close_time": 1689379199999}, {"open_time": 1689379200000, "open": 26.69, "high": 27.72, "low": 26.54, "close": 27.63, "volume": 3930.18, "close_time": 1689382799999}, {"open_time": 1689382800000, "open": 27.57, "high": 27.92, "low": 27.34, "close": 27.48, "volume": 694.45, "close_time": 1689386399999}, {"open_time": 1689386400000, "open": 27.39, "high": 27.63, "low": 27.31, "close": 27.53, "volume": 225.86, "close_time": 1689389999999}, {"open_time": 1689390000000, "open": 27.52, "high": 27.59, "low": 27.09, "close": 27.1, "volume": 294.93, "close_time": 1689393599999}, {"open_time": 1689393600000, "open": 27.19, "high": 27.76, "low": 27.19, "close": 27.7, "volume": 1418.87, "close_time": 1689397199999}, {"open_time": 1689397200000, "open": 27.65, "high": 28.03, "low": 27.59, "close": 27.96, "volume": 938.57, "close_time": 1689400799999}, {"open_time": 1689400800000, "open": 28.03, "high": 28.35, "low": 27.95, "close": 28.16, "volume": 1881.12, "close_time": 1689404399999}, {"open_time": 1689404400000, "open": 28.14, "high": 28.88, "low": 28.14, "close": 28.75, "volume": 1082.21, "close_time": 1689407999999}, {"open_time": 1689408000000, "open": 28.72, "high": 29.0, "low": 28.53, "close": 28.55, "volume": 1962.48, "close_time": 1689411599999}, {"open_time": 1689411600000, "open": 28.65, "high": 28.66, "low": 28.5, "close": 28.66, "volume": 1456.03, "close_time": 1689415199999}, {"open_time": 1689415200000, "open": 28.66, "high": 29.06, "low": 28.64, "close": 28.85, "volume": 2247.13, "close_time": 1689418799999}, {"open_time": 1689418800000, "open": 28.9, "high": 29.03, "low": 28.62, "close": 28.97, "volume": 350.75, "close_time": 1689422399999}, {"open_time": 1689422400000, "open": 28.9, "high": 28.95, "low": 28.65, "close": 28.65, "volume": 156.64, "close_time": 1689425999999}, {"open_time": 1689426000000, "open": 28.72, "high": 28.72, "low": 28.16, "close": 28.47, "volume": 1517.06, "close_time": 1689429599999}, {"open_time": 1689429600000, "open": 28.48, "high": 28.48, "low": 27.72, "close": 27.81, "volume": 1102.78, "close_time": 1689433199999}, {"open_time": 1689433200000, "open": 27.78, "high": 27.94, "low": 27.47, "close": 27.59, "volume": 619.77, "close_time": 1689436799999}, {"open_time": 1689436800000, "open": 27.58, "high": 27.58, "low": 27.07, "close": 27.27, "volume": 1271.6, "close_time": 1689440399999}, {"open_time": 1689440400000, "open": 27.3, "high": 27.79, "low": 27.27, "close": 27.5, "volume": 920.7, "close_time": 1689443999999}, {"open_time": 1689444000000, "open": 27.57, "high": 28.15, "low": 27.49, "close": 27.96, "volume": 1224.66, "close_time": 1689447599999}, {"open_time": 1689447600000, "open": 27.98, "high": 28.1, "low": 27.83, "close": 27.91, "volume": 343.24, "close_time": 1689451199999}, {"open_time": 1689451200000, "open": 27.91, "high": 27.91, "low": 27.45, "close": 27.65, "volume": 688.27, "close_time": 1689454799999}, {"open_time": 1689454800000, "open": 27.63, "high": 27.65, "low": 27.39, "close": 27.51, "volume": 167.76, "close_time": 1689458399999}, {"open_time": 1689458400000, "open": 27.47, "high": 27.51, "low": 27.25, "close": 27.36, "volume": 431.33, "close_time": 1689461999999}, {"open_time": 1689462000000, "open": 27.39, "high": 27.5, "low": 27.3, "close": 27.36, "volume": 185.99, "close_time": 1689465599999}, {"open_time": 1689465600000, "open": 27.41, "high": 27.9, "low": 27.34, "close": 27.52, "volume": 1289.06, "close_time": 1689469199999}, {"open_time": 1689469200000, "open": 27.59, "high": 27.75, "low": 27.39, "close": 27.46, "volume": 428.84, "close_time": 1689472799999}, {"open_time": 1689472800000, "open": 27.41, "high": 27.79, "low": 26.55, "close": 27.49, "volume": 2382.13, "close_time": 1689476399999}, {"open_time": 1689476400000, "open": 27.48, "high": 27.48, "low": 26.96, "close": 27.1, "volume": 429.76, "close_time": 1689479999999}, {"open_time": 1689480000000, "open": 27.12, "high": 27.38, "low": 27.12, "close": 27.34, "volume": 258.19, "close_time": 1689483599999}, {"open_time": 1689483600000, "open": 27.38, "high": 27.73, "low": 27.29, "close": 27.64, "volume": 186.94, "close_time": 1689487199999}, {"open_time": 1689487200000, "open": 27.73, "high": 27.9, "low": 27.55, "close": 27.75, "volume": 476.9, "close_time": 1689490799999}, {"open_time": 1689490800000, "open": 27.71, "high": 27.72, "low": 27.66, "close": 27.66, "volume": 7.07, "close_time": 1689494399999}, {"open_time": 1689494400000, "open": 27.71, "high": 27.88, "low": 27.68, "close": 27.77, "volume": 31.87, "close_time": 1689497999999}, {"open_time": 1689498000000, "open": 27.84, "high": 28.18, "low": 27.84, "close": 28.01, "volume": 1129.08, "close_time": 1689501599999}, {"open_time": 1689501600000, "open": 28.03, "high": 28.27, "low": 27.73, "close": 27.83, "volume": 391.26, "close_time": 1689505199999}, {"open_time": 1689505200000, "open": 27.82, "high": 28.16, "low": 27.8, "close": 28.03, "volume": 156.59, "close_time": 1689508799999}, {"open_time": 1689508800000, "open": 28.12, "high": 28.17, "low": 27.96, "close": 28.01, "volume": 80.76, "close_time": 1689512399999}, {"open_time": 1689512400000, "open": 28.0, "high": 28.3, "low": 28.0, "close": 28.25, "volume": 1010.8, "close_time": 1689515999999}, {"open_time": 1689516000000, "open": 28.24, "high": 28.64, "low": 28.24, "close": 28.4, "volume": 1352.3, "close_time": 1689519599999}, {"open_time": 1689519600000, "open": 28.34, "high": 28.38, "low": 28.05, "close": 28.05, "volume": 344.92, "close_time": 1689523199999}, {"open_time": 1689523200000, "open": 28.09, "high": 28.09, "low": 27.86, "close": 27.97, "volume": 244.88, "close_time": 1689526799999}, {"open_time": 1689526800000, "open": 27.96, "high": 28.11, "low": 27.92, "close": 28.03, "volume": 152.75, "close_time": 1689530399999}, {"open_time": 1689530400000, "open": 28.0, "high": 28.04, "low": 27.65, "close": 27.67, "volume": 683.54, "close_time": 1689533999999}, {"open_time": 1689534000000, "open": 27.69, "high": 27.87, "low": 27.36, "close": 27.41, "volume": 636.59, "close_time": 1689537599999}, {"open_time": 1689537600000, "open": 27.41, "high": 27.62, "low": 27.35, "close": 27.41, "volume": 832.17, "close_time": 1689541199999}, {"open_time": 1689541200000, "open": 27.41, "high": 27.62, "low": 27.41, "close": 27.54, "volume": 128.45, "close_time": 1689544799999}, {"open_time": 1689544800000, "open": 27.52, "high": 27.73, "low": 27.49, "close": 27.65, "volume": 558.12, "close_time": 1689548399999}, {"open_time": 1689548400000, "open": 27.57, "high": 27.58, "low": 27.12, "close": 27.39, "volume": 642.56, "close_time": 1689551999999}, {"open_time": 1689552000000, "open": 27.43, "high": 28.05, "low": 27.26, "close": 27.76, "volume": 893.42, "close_time": 1689555599999}, {"open_time": 1689555600000, "open": 27.68, "high": 28.11, "low": 27.67, "close": 28.02, "volume": 649.2, "close_time": 1689559199999}, {"open_time": 1689559200000, "open": 28.08, "high": 28.43, "low": 27.95, "close": 28.16, "volume": 1265.02, "close_time": 1689562799999}, {"open_time": 1689562800000, "open": 28.19, "high": 28.2, "low": 28.01, "close": 28.05, "volume": 648.0, "close_time": 1689566399999}, {"open_time": 1689566400000, "open": 28.01, "high": 28.02, "low": 27.81, "close": 27.91, "volume": 209.66, "close_time": 1689569999999}, {"open_time": 1689570000000, "open": 27.91, "high": 28.47, "low": 27.86, "close": 27.92, "volume": 805.24, "close_time": 1689573599999}, {"open_time": 1689573600000, "open": 27.86, "high": 27.93, "low": 27.6, "close": 27.64, "volume": 1583.8, "close_time": 1689577199999}, {"open_time": 1689577200000, "open": 27.7, "high": 27.85, "low": 27.47, "close": 27.62, "volume": 468.03, "close_time": 1689580799999}, {"open_time": 1689580800000, "open": 27.59, "high": 27.64, "low": 27.43, "close": 27.47, "volume": 266.67, "close_time": 1689584399999}, {"open_time": 1689584400000, "open": 27.46, "high": 27.5, "low": 27.17, "close": 27.2, "volume": 1007.46, "close_time": 1689587999999}, {"open_time": 1689588000000, "open": 27.3, "high": 27.35, "low": 26.58, "close": 27.09, "volume": 2952.33, "close_time": 1689591599999}, {"open_time": 1689591600000, "open": 27.11, "high": 27.4, "low": 27.06, "close": 27.06, "volume": 251.07, "close_time": 1689595199999}, {"open_time": 1689595200000, "open": 27.15, "high": 27.15, "low": 26.49, "close": 27.06, "volume": 886.6, "close_time": 1689598799999}, {"open_time": 1689598800000, "open": 27.07, "high": 27.34, "low": 26.86, "close": 27.24, "volume": 333.75, "close_time": 1689602399999}, {"open_time": 1689602400000, "open": 27.29, "high": 27.35, "low": 27.1, "close": 27.25, "volume": 283.93, "close_time": 1689605999999}, {"open_time": 1689606000000, "open": 27.25, "high": 27.26, "low": 26.86, "close": 26.94, "volume": 980.73, "close_time": 1689609599999}, {"open_time": 1689609600000, "open": 26.97, "high": 27.21, "low": 26.66, "close": 26.73, "volume": 1236.69, "close_time": 1689613199999}, {"open_time": 1689613200000, "open": 26.74, "high": 26.88, "low": 26.09, "close": 26.12, "volume": 2550.87, "close_time": 1689616799999}, {"open_time": 1689616800000, "open": 26.12, "high": 26.38, "low": 25.91, "close": 26.17, "volume": 2500.27, "close_time": 1689620399999}, {"open_time": 1689620400000, "open": 26.14, "high": 26.34, "low": 26.06, "close": 26.07, "volume": 1111.53, "close_time": 1689623999999}, {"open_time": 1689624000000, "open": 26.11, "high": 26.34, "low": 26.09, "close": 26.32, "volume": 597.22, "close_time": 1689627599999}, {"open_time": 1689627600000, "open": 26.37, "high": 26.85, "low": 26.32, "close": 26.77, "volume": 399.53, "close_time": 1689631199999}, {"open_time": 1689631200000, "open": 26.85, "high": 26.85, "low": 26.56, "close": 26.67, "volume": 478.85, "close_time": 1689634799999}, {"open_time": 1689634800000, "open": 26.64, "high": 26.95, "low": 26.64, "close": 26.85, "volume": 466.23, "close_time": 1689638399999}, {"open_time": 1689638400000, "open": 26.82, "high": 27.05, "low": 26.69, "close": 26.92, "volume": 591.04, "close_time": 1689641999999}, {"open_time": 1689642000000, "open": 26.87, "high": 26.95, "low": 26.78, "close": 26.93, "volume": 1633.27, "close_time": 1689645599999}, {"open_time": 1689645600000, "open": 26.86, "high": 26.89, "low": 26.47, "close": 26.49, "volume": 1880.61, "close_time": 1689649199999}, {"open_time": 1689649200000, "open": 26.48, "high": 26.61, "low": 26.36, "close": 26.61, "volume": 4121.84, "close_time": 1689652799999}, {"open_time": 1689652800000, "open": 26.56, "high": 26.61, "low": 26.3, "close": 26.51, "volume": 352.46, "close_time": 1689656399999}, {"open_time": 1689656400000, "open": 26.49, "high": 26.55, "low": 26.39, "close": 26.44, "volume": 301.45, "close_time": 1689659999999}, {"open_time": 1689660000000, "open": 26.45, "high": 26.45, "low": 25.85, "close": 26.04, "volume": 590.12, "close_time": 1689663599999}, {"open_time": 1689663600000, "open": 26.06, "high": 26.16, "low": 25.69, "close": 25.71, "volume": 301.78, "close_time": 1689667199999}, {"open_time": 1689667200000, "open": 25.68, "high": 26.08, "low": 25.48, "close": 25.63, "volume": 1113.87, "close_time": 1689670799999}, {"open_time": 1689670800000, "open": 25.65, "high": 25.71, "low": 25.37, "close": 25.49, "volume": 427.9, "close_time": 1689674399999}, {"open_time": 1689674400000, "open": 25.48, "high": 25.65, "low": 25.24, "close": 25.57, "volume": 866.58, "close_time": 1689677999999}, {"open_time": 1689678000000, "open": 25.55, "high": 25.6, "low": 24.95, "close": 24.95, "volume": 2989.19, "close_time": 1689681599999}, {"open_time": 1689681600000, "open": 24.98, "high": 25.22, "low": 24.71, "close": 25.13, "volume": 1944.99, "close_time": 1689685199999}, {"open_time": 1689685200000, "open": 25.15, "high": 25.44, "low": 25.07, "close": 25.33, "volume": 1873.36, "close_time": 1689688799999}, {"open_time": 1689688800000, "open": 25.43, "high": 25.65, "low": 25.21, "close": 25.46, "volume": 685.04, "close_time": 1689692399999}, {"open_time": 1689692400000, "open": 25.49, "high": 25.53, "low": 25.3, "close": 25.47, "volume": 392.61, "close_time": 1689695999999}, {"open_time": 1689696000000, "open": 25.54, "high": 25.66, "low": 24.9, "close": 25.39, "volume": 1334.26, "close_time": 1689699599999}, {"open_time": 1689699600000, "open": 25.35, "high": 25.45, "low": 25.12, "close": 25.45, "volume": 1760.41, "close_time": 1689703199999}, {"open_time": 1689703200000, "open": 25.43, "high": 25.66, "low": 25.37, "close": 25.66, "volume": 450.07, "close_time": 1689706799999}, {"open_time": 1689706800000, "open": 25.58, "high": 25.72, "low": 25.28, "close": 25.3, "volume": 869.62, "close_time": 1689710399999}, {"open_time": 1689710400000, "open": 25.3, "high": 25.42, "low": 25.19, "close": 25.27, "volume": 381.53, "close_time": 1689713999999}, {"open_time": 1689714000000, "open": 25.25, "high": 25.35, "low": 25.1, "close": 25.27, "volume": 720.63, "close_time": 1689717599999}, {"open_time": 1689717600000, "open": 25.26, "high": 25.5, "low": 25.25, "close": 25.48, "volume": 261.2, "close_time": 1689721199999}, {"open_time": 1689721200000, "open": 25.47, "high": 25.59, "low": 25.47, "close": 25.57, "volume": 140.8, "close_time": 1689724799999}, {"open_time": 1689724800000, "open": 25.51, "high": 26.17, "low": 25.36, "close": 26.0, "volume": 1237.32, "close_time": 1689728399999}, {"open_time": 1689728400000, "open": 26.04, "high": 26.29, "low": 25.93, "close": 26.2, "volume": 482.59, "close_time": 1689731999999}, {"open_time": 1689732000000, "open": 26.25, "high": 26.37, "low": 26.15, "close": 26.2, "volume": 721.39, "close_time": 1689735599999}, {"open_time": 1689735600000, "open": 26.31, "high": 26.57, "low": 26.26, "close": 26.41, "volume": 1262.61, "close_time": 1689739199999}, {"open_time": 1689739200000, "open": 26.39, "high": 26.47, "low": 26.25, "close": 26.3, "volume": 404.32, "close_time": 1689742799999}, {"open_time": 1689742800000, "open": 26.29, "high": 26.51, "low": 26.24, "close": 26.51, "volume": 274.22, "close_time": 1689746399999}, {"open_time": 1689746400000, "open": 26.47, "high": 26.47, "low": 26.2, "close": 26.22, "volume": 259.25, "close_time": 1689749999999}, {"open_time": 1689750000000, "open": 26.24, "high": 26.35, "low": 26.14, "close": 26.16, "volume": 891.51, "close_time": 1689753599999}, {"open_time": 1689753600000, "open": 26.19, "high": 26.19, "low": 25.75, "close": 25.86, "volume": 222.93, "close_time": 1689757199999}, {"open_time": 1689757200000, "open": 25.79, "high": 26.35, "low": 25.79, "close": 26.34, "volume": 315.31, "close_time": 1689760799999}, {"open_time": 1689760800000, "open": 26.35, "high": 26.45, "low": 26.27, "close": 26.39, "volume": 124.13, "close_time": 1689764399999}, {"open_time": 1689764400000, "open": 26.38, "high": 26.46, "low": 26.19, "close": 26.42, "volume": 896.04, "close_time": 1689767999999}, {"open_time": 1689768000000, "open": 26.44, "high": 26.45, "low": 26.17, "close": 26.3, "volume": 195.66, "close_time": 1689771599999}, {"open_time": 1689771600000, "open": 26.27, "high": 26.69, "low": 26.07, "close": 26.42, "volume": 1053.09, "close_time": 1689775199999}, {"open_time": 1689775200000, "open": 26.39, "high": 26.39, "low": 25.91, "close": 25.99, "volume": 714.24, "close_time": 1689778799999}, {"open_time": 1689778800000, "open": 25.95, "high": 26.34, "low": 25.9, "close": 26.31, "volume": 191.53, "close_time": 1689782399999}, {"open_time": 1689782400000, "open": 26.35, "high": 26.52, "low": 26.18, "close": 26.23, "volume": 642.95, "close_time": 1689785999999}, {"open_time": 1689786000000, "open": 26.25, "high": 26.73, "low": 26.25, "close": 26.66, "volume": 3221.05, "close_time": 1689789599999}, {"open_time": 1689789600000, "open": 26.7, "high": 26.84, "low": 26.57, "close": 26.81, "volume": 990.24, "close_time": 1689793199999}, {"open_time": 1689793200000, "open": 26.85, "high": 26.89, "low": 26.75, "close": 26.78, "volume": 281.3, "close_time": 1689796799999}, {"open_time": 1689796800000, "open": 26.8, "high": 26.95, "low": 26.63, "close": 26.65, "volume": 834.26, "close_time": 1689800399999}, {"open_time": 1689800400000, "open": 26.63, "high": 26.71, "low": 26.32, "close": 26.67, "volume": 724.06, "close_time": 1689803999999}, {"open_time": 1689804000000, "open": 26.65, "high": 26.73, "low": 26.31, "close": 26.31, "volume": 265.23, "close_time": 1689807599999}, {"open_time": 1689807600000, "open": 26.31, "high": 26.51, "low": 26.27, "close": 26.33, "volume": 595.34, "close_time": 1689811199999}, {"open_time": 1689811200000, "open": 26.3, "high": 26.42, "low": 26.13, "close": 26.38, "volume": 525.44, "close_time": 1689814799999}, {"open_time": 1689814800000, "open": 26.45, "high": 26.72, "low": 26.4, "close": 26.58, "volume": 435.02, "close_time": 1689818399999}, {"open_time": 1689818400000, "open": 26.56, "high": 26.8, "low": 26.56, "close": 26.72, "volume": 171.05, "close_time": 1689821999999}, {"open_time": 1689822000000, "open": 26.66, "high": 26.69, "low": 26.46, "close": 26.53, "volume": 494.93, "close_time": 1689825599999}, {"open_time": 1689825600000, "open": 26.48, "high": 26.57, "low": 26.38, "close": 26.41, "volume": 664.59, "close_time": 1689829199999}, {"open_time": 1689829200000, "open": 26.42, "high": 26.79, "low": 26.36, "close": 26.79, "volume": 433.01, "close_time": 1689832799999}, {"open_time": 1689832800000, "open": 26.79, "high": 26.89, "low": 26.7, "close": 26.77, "volume": 908.5, "close_time": 1689836399999}, {"open_time": 1689836400000, "open": 26.8, "high": 26.91, "low": 26.74, "close": 26.86, "volume": 151.55, "close_time": 1689839999999}, {"open_time": 1689840000000, "open": 26.88, "high": 27.29, "low": 26.86, "close": 27.17, "volume": 1230.92, "close_time": 1689843599999}, {"open_time": 1689843600000, "open": 27.06, "high": 27.23, "low": 27.05, "close": 27.18, "volume": 267.83, "close_time": 1689847199999}, {"open_time": 1689847200000, "open": 27.27, "high": 27.35, "low": 27.12, "close": 27.12, "volume": 937.59, "close_time": 1689850799999}, {"open_time": 1689850800000, "open": 27.12, "high": 27.3, "low": 27.1, "close": 27.17, "volume": 137.47, "close_time": 1689854399999}, {"open_time": 1689854400000, "open": 27.13, "high": 27.16, "low": 26.89, "close": 26.96, "volume": 1980.53, "close_time": 1689857999999}, {"open_time": 1689858000000, "open": 26.96, "high": 27.1, "low": 26.87, "close": 27.04, "volume": 592.17, "close_time": 1689861599999}, {"open_time": 1689861600000, "open": 27.05, "high": 27.05, "low": 26.0, "close": 26.16, "volume": 1791.38, "close_time": 1689865199999}, {"open_time": 1689865200000, "open": 26.13, "high": 26.22, "low": 25.6, "close": 25.72, "volume": 1377.14, "close_time": 1689868799999}, {"open_time": 1689868800000, "open": 25.7, "high": 25.73, "low": 25.29, "close": 25.35, "volume": 2571.05, "close_time": 1689872399999}, {"open_time": 1689872400000, "open": 25.5, "high": 25.66, "low": 25.42, "close": 25.55, "volume": 622.63, "close_time": 1689875999999}, {"open_time": 1689876000000, "open": 25.57, "high": 25.57, "low": 25.29, "close": 25.37, "volume": 804.25, "close_time": 1689879599999}, {"open_time": 1689879600000, "open": 25.46, "high": 25.48, "low": 25.31, "close": 25.36, "volume": 635.28, "close_time": 1689883199999}, {"open_time": 1689883200000, "open": 25.32, "high": 25.35, "low": 25.15, "close": 25.23, "volume": 879.17, "close_time": 1689886799999}, {"open_time": 1689886800000, "open": 25.17, "high": 25.64, "low": 25.17, "close": 25.62, "volume": 224.37, "close_time": 1689890399999}, {"open_time": 1689890400000, "open": 25.65, "high": 25.65, "low": 25.44, "close": 25.44, "volume": 226.99, "close_time": 1689893999999}, {"open_time": 1689894000000, "open": 25.53, "high": 25.56, "low": 25.33, "close": 25.33, "volume": 231.82, "close_time": 1689897599999}, {"open_time": 1689897600000, "open": 25.34, "high": 25.38, "low": 25.11, "close": 25.22, "volume": 278.39, "close_time": 1689901199999}, {"open_time": 1689901200000, "open": 25.18, "high": 25.44, "low": 25.18, "close": 25.41, "volume": 1285.09, "close_time": 1689904799999}, {"open_time": 1689904800000, "open": 25.41, "high": 25.58, "low": 25.31, "close": 25.54, "volume": 123.14, "close_time": 1689908399999}, {"open_time": 1689908400000, "open": 25.54, "high": 25.59, "low": 25.5, "close": 25.5, "volume": 277.85, "close_time": 1689911999999}, {"open_time": 1689912000000, "open": 25.5, "high": 25.5, "low": 25.29, "close": 25.33, "volume": 141.4, "close_time": 1689915599999}, {"open_time": 1689915600000, "open": 25.37, "high": 25.42, "low": 25.19, "close": 25.25, "volume": 371.5, "close_time": 1689919199999}, {"open_time": 1689919200000, "open": 25.26, "high": 25.41, "low": 25.26, "close": 25.34, "volume": 171.26, "close_time": 1689922799999}, {"open_time": 1689922800000, "open": 25.34, "high": 25.34, "low": 25.16, "close": 25.19, "volume": 69.42, "close_time": 1689926399999}, {"open_time": 1689926400000, "open": 25.16, "high": 25.29, "low": 25.16, "close": 25.29, "volume": 10.44, "close_time": 1689929999999}, {"open_time": 1689930000000, "open": 25.28, "high": 25.46, "low": 25.19, "close": 25.26, "volume": 25.79, "close_time": 1689933599999}, {"open_time": 1689933600000, "open": 25.21, "high": 25.3, "low": 25.18, "close": 25.22, "volume": 144.56, "close_time": 1689937199999}, {"open_time": 1689937200000, "open": 25.21, "high": 25.27, "low": 25.11, "close": 25.13, "volume": 92.05, "close_time": 1689940799999}, {"open_time": 1689940800000, "open": 25.29, "high": 25.56, "low": 25.26, "close": 25.51, "volume": 1095.26, "close_time": 1689944399999}, {"open_time": 1689944400000, "open": 25.45, "high": 25.56, "low": 25.33, "close": 25.36, "volume": 84.21, "close_time": 1689947999999}, {"open_time": 1689948000000, "open": 25.33, "high": 25.41, "low": 25.25, "close": 25.41, "volume": 192.52, "close_time": 1689951599999}, {"open_time": 1689951600000, "open": 25.44, "high": 25.49, "low": 25.3, "close": 25.34, "volume": 54.67, "close_time": 1689955199999}, {"open_time": 1689955200000, "open": 25.3, "high": 25.3, "low": 25.19, "close": 25.25, "volume": 84.34, "close_time": 1689958799999}, {"open_time": 1689958800000, "open": 25.36, "high": 25.51, "low": 25.36, "close": 25.48, "volume": 33.38, "close_time": 1689962399999}, {"open_time": 1689962400000, "open": 25.51, "high": 25.99, "low": 25.51, "close": 25.86, "volume": 690.91, "close_time": 1689965999999}, {"open_time": 1689966000000, "open": 25.75, "high": 25.82, "low": 25.49, "close": 25.82, "volume": 309.93, "close_time": 1689969599999}, {"open_time": 1689969600000, "open": 25.77, "high": 25.82, "low": 25.65, "close": 25.7, "volume": 95.05, "close_time": 1689973199999}, {"open_time": 1689973200000, "open": 25.75, "high": 25.8, "low": 25.61, "close": 25.67, "volume": 866.88, "close_time": 1689976799999}, {"open_time": 1689976800000, "open": 25.69, "high": 25.88, "low": 25.68, "close": 25.83, "volume": 64.76, "close_time": 1689980399999}, {"open_time": 1689980400000, "open": 25.78, "high": 25.78, "low": 25.48, "close": 25.52, "volume": 478.8, "close_time": 1689983999999}, {"open_time": 1689984000000, "open": 25.52, "high": 25.86, "low": 25.45, "close": 25.86, "volume": 394.23, "close_time": 1689987599999}, {"open_time": 1689987600000, "open": 25.86, "high": 25.86, "low": 25.68, "close": 25.68, "volume": 120.23, "close_time": 1689991199999}, {"open_time": 1689991200000, "open": 25.68, "high": 25.86, "low": 25.63, "close": 25.8, "volume": 98.8, "close_time": 1689994799999}, {"open_time": 1689994800000, "open": 25.86, "high": 25.94, "low": 25.78, "close": 25.84, "volume": 112.23, "close_time": 1689998399999}, {"open_time": 1689998400000, "open": 25.84, "high": 25.86, "low": 25.65, "close": 25.7, "volume": 89.75, "close_time": 1690001999999}, {"open_time": 1690002000000, "open": 25.66, "high": 25.68, "low": 25.61, "close": 25.68, "volume": 91.24, "close_time": 1690005599999}, {"open_time": 1690005600000, "open": 25.69, "high": 25.69, "low": 25.69, "close": 25.69, "volume": 2.41, "close_time": 1690009199999}, {"open_time": 1690009200000, "open": 25.69, "high": 25.8, "low": 25.66, "close": 25.79, "volume": 22.56, "close_time": 1690012799999}, {"open_time": 1690012800000, "open": 25.77, "high": 25.89, "low": 25.75, "close": 25.79, "volume": 27.37, "close_time": 1690016399999}, {"open_time": 1690016400000, "open": 25.85, "high": 25.85, "low": 25.7, "close": 25.7, "volume": 2.18, "close_time": 1690019999999}, {"open_time": 1690020000000, "open": 25.69, "high": 25.73, "low": 25.46, "close": 25.62, "volume": 271.98, "close_time": 1690023599999}, {"open_time": 1690023600000, "open": 25.68, "high": 25.68, "low": 25.6, "close": 25.61, "volume": 11.84, "close_time": 1690027199999}, {"open_time": 1690027200000, "open": 25.58, "high": 25.58, "low": 25.53, "close": 25.53, "volume": 3.99, "close_time": 1690030799999}, {"open_time": 1690030800000, "open": 25.51, "high": 25.62, "low": 25.51, "close": 25.62, "volume": 14.71, "close_time": 1690034399999}, {"open_time": 1690034400000, "open": 25.62, "high": 25.73, "low": 25.62, "close": 25.69, "volume": 106.32, "close_time": 1690037999999}, {"open_time": 1690038000000, "open": 25.65, "high": 25.73, "low": 25.6, "close": 25.73, "volume": 621.9, "close_time": 1690041599999}, {"open_time": 1690041600000, "open": 25.68, "high": 25.71, "low": 25.63, "close": 25.64, "volume": 77.27, "close_time": 1690045199999}, {"open_time": 1690045200000, "open": 25.63, "high": 25.66, "low": 25.53, "close": 25.53, "volume": 31.96, "close_time": 1690048799999}, {"open_time": 1690048800000, "open": 25.53, "high": 25.53, "low": 25.26, "close": 25.3, "volume": 399.86, "close_time": 1690052399999}, {"open_time": 1690052400000, "open": 25.33, "high": 25.44, "low": 25.25, "close": 25.31, "volume": 864.61, "close_time": 1690055999999}, {"open_time": 1690056000000, "open": 25.3, "high": 25.36, "low": 25.19, "close": 25.33, "volume": 477.48, "close_time": 1690059599999}, {"open_time": 1690059600000, "open": 25.3, "high": 25.36, "low": 25.3, "close": 25.31, "volume": 48.68, "close_time": 1690063199999}, {"open_time": 1690063200000, "open": 25.33, "high": 25.34, "low": 25.1, "close": 25.19, "volume": 1374.28, "close_time": 1690066799999}, {"open_time": 1690066800000, "open": 25.16, "high": 25.16, "low": 24.28, "close": 24.55, "volume": 3698.78, "close_time": 1690070399999}, {"open_time": 1690070400000, "open": 24.46, "high": 24.53, "low": 24.18, "close": 24.3, "volume": 863.22, "close_time": 1690073999999}, {"open_time": 1690074000000, "open": 24.35, "high": 24.59, "low": 24.35, "close": 24.59, "volume": 541.11, "close_time": 1690077599999}, {"open_time": 1690077600000, "open": 24.59, "high": 24.71, "low": 24.52, "close": 24.71, "volume": 695.48, "close_time": 1690081199999}, {"open_time": 1690081200000, "open": 24.71, "high": 24.76, "low": 24.6, "close": 24.69, "volume": 316.9, "close_time": 1690084799999}, {"open_time": 1690084800000, "open": 24.74, "high": 24.76, "low": 24.63, "close": 24.76, "volume": 121.57, "close_time": 1690088399999}, {"open_time": 1690088400000, "open": 24.78, "high": 24.88, "low": 24.76, "close": 24.81, "volume": 308.27, "close_time": 1690091999999}, {"open_time": 1690092000000, "open": 24.83, "high": 24.84, "low": 24.74, "close": 24.78, "volume": 33.89, "close_time": 1690095599999}, {"open_time": 1690095600000, "open": 24.69, "high": 24.7, "low": 24.62, "close": 24.62, "volume": 55.26, "close_time": 1690099199999}, {"open_time": 1690099200000, "open": 24.7, "high": 24.7, "low": 24.7, "close": 24.7, "volume": 5.58, "close_time": 1690102799999}, {"open_time": 1690102800000, "open": 24.7, "high": 24.7, "low": 24.7, "close": 24.7, "volume": 0.0, "close_time": 1690106399999}, {"open_time": 1690106400000, "open": 24.7, "high": 24.7, "low": 24.7, "close": 24.7, "volume": 4.04, "close_time": 1690109999999}, {"open_time": 1690110000000, "open": 24.64, "high": 24.72, "low": 24.63, "close": 24.7, "volume": 23.36, "close_time": 1690113599999}, {"open_time": 1690113600000, "open": 24.65, "high": 24.65, "low": 24.55, "close": 24.61, "volume": 62.49, "close_time": 1690117199999}, {"open_time": 1690117200000, "open": 24.59, "high": 24.62, "low": 24.55, "close": 24.61, "volume": 95.46, "close_time": 1690120799999}, {"open_time": 1690120800000, "open": 24.59, "high": 24.67, "low": 24.59, "close": 24.64, "volume": 251.38, "close_time": 1690124399999}, {"open_time": 1690124400000, "open": 24.65, "high": 24.65, "low": 24.61, "close": 24.65, "volume": 49.6, "close_time": 1690127999999}, {"open_time": 1690128000000, "open": 24.72, "high": 25.04, "low": 24.72, "close": 24.98, "volume": 244.4, "close_time": 1690131599999}, {"open_time": 1690131600000, "open": 24.99, "high": 25.13, "low": 24.9, "close": 25.09, "volume": 281.54, "close_time": 1690135199999}, {"open_time": 1690135200000, "open": 25.15, "high": 25.21, "low": 25.05, "close": 25.21, "volume": 129.29, "close_time": 1690138799999}, {"open_time": 1690138800000, "open": 25.18, "high": 25.22, "low": 24.8, "close": 24.9, "volume": 195.94, "close_time": 1690142399999}, {"open_time": 1690142400000, "open": 24.91, "high": 24.97, "low": 24.9, "close": 24.97, "volume": 1041.32, "close_time": 1690145999999}, {"open_time": 1690146000000, "open": 24.97, "high": 24.97, "low": 24.56, "close": 24.58, "volume": 198.29, "close_time": 1690149599999}, {"open_time": 1690149600000, "open": 24.59, "high": 24.72, "low": 24.59, "close": 24.71, "volume": 52.05, "close_time": 1690153199999}, {"open_time": 1690153200000, "open": 24.67, "high": 24.82, "low": 24.66, "close": 24.75, "volume": 30.18, "close_time": 1690156799999}, {"open_time": 1690156800000, "open": 24.75, "high": 24.77, "low": 24.67, "close": 24.73, "volume": 112.44, "close_time": 1690160399999}, {"open_time": 1690160400000, "open": 24.69, "high": 24.69, "low": 24.41, "close": 24.48, "volume": 434.63, "close_time": 1690163999999}, {"open_time": 1690164000000, "open": 24.42, "high": 24.46, "low": 24.28, "close": 24.45, "volume": 431.33, "close_time": 1690167599999}, {"open_time": 1690167600000, "open": 24.42, "high": 24.46, "low": 24.32, "close": 24.33, "volume": 99.33, "close_time": 1690171199999}, {"open_time": 1690171200000, "open": 24.31, "high": 24.35, "low": 24.08, "close": 24.35, "volume": 611.6, "close_time": 1690174799999}, {"open_time": 1690174800000, "open": 24.32, "high": 24.43, "low": 24.32, "close": 24.38, "volume": 66.46, "close_time": 1690178399999}, {"open_time": 1690178400000, "open": 24.41, "high": 24.44, "low": 24.4, "close": 24.4, "volume": 49.8, "close_time": 1690181999999}, {"open_time": 1690182000000, "open": 24.41, "high": 24.65, "low": 24.17, "close": 24.65, "volume": 9238.45, "close_time": 1690185599999}, {"open_time": 1690185600000, "open": 24.65, "high": 24.65, "low": 24.46, "close": 24.46, "volume": 178.57, "close_time": 1690189199999}, {"open_time": 1690189200000, "open": 24.47, "high": 24.52, "low": 23.2, "close": 23.48, "volume": 2582.22, "close_time": 1690192799999}, {"open_time": 1690192800000, "open": 23.53, "high": 23.75, "low": 23.28, "close": 23.75, "volume": 702.81, "close_time": 1690196399999}, {"open_time": 1690196400000, "open": 23.76, "high": 23.81, "low": 23.58, "close": 23.63, "volume": 210.98, "close_time": 1690199999999}, {"open_time": 1690200000000, "open": 23.61, "high": 23.62, "low": 23.5, "close": 23.62, "volume": 607.14, "close_time": 1690203599999}, {"open_time": 1690203600000, "open": 23.62, "high": 23.69, "low": 23.44, "close": 23.47, "volume": 674.61, "close_time": 1690207199999}, {"open_time": 1690207200000, "open": 23.51, "high": 23.53, "low": 23.19, "close": 23.19, "volume": 3563.0, "close_time": 1690210799999}, {"open_time": 1690210800000, "open": 23.28, "high": 23.4, "low": 22.93, "close": 23.14, "volume": 1546.89, "close_time": 1690214399999}, {"open_time": 1690214400000, "open": 23.25, "high": 23.33, "low": 23.09, "close": 23.31, "volume": 380.95, "close_time": 1690217999999}, {"open_time": 1690218000000, "open": 23.31, "high": 23.32, "low": 23.17, "close": 23.25, "volume": 422.89, "close_time": 1690221599999}, {"open_time": 1690221600000, "open": 23.24, "high": 23.49, "low": 23.2, "close": 23.39, "volume": 307.31, "close_time": 1690225199999}, {"open_time": 1690225200000, "open": 23.38, "high": 23.43, "low": 23.31, "close": 23.31, "volume": 199.65, "close_time": 1690228799999}, {"open_time": 1690228800000, "open": 23.32, "high": 23.37, "low": 23.27, "close": 23.37, "volume": 91.79, "close_time": 1690232399999}, {"open_time": 1690232400000, "open": 23.43, "high": 23.54, "low": 23.39, "close": 23.53, "volume": 107.3, "close_time": 1690235999999}, {"open_time": 1690236000000, "open": 23.55, "high": 23.57, "low": 23.33, "close": 23.34, "volume": 85.75, "close_time": 1690239599999}, {"open_time": 1690239600000, "open": 23.4, "high": 23.43, "low": 23.34, "close": 23.34, "volume": 246.8, "close_time": 1690243199999}, {"open_time": 1690243200000, "open": 23.33, "high": 23.4, "low": 23.25, "close": 23.28, "volume": 85.78, "close_time": 1690246799999}, {"open_time": 1690246800000, "open": 23.25, "high": 23.29, "low": 23.17, "close": 23.25, "volume": 48.27, "close_time": 1690250399999}, {"open_time": 1690250400000, "open": 23.35, "high": 23.5, "low": 23.32, "close": 23.44, "volume": 513.3, "close_time": 1690253999999}, {"open_time": 1690254000000, "open": 23.45, "high": 23.45, "low": 23.32, "close": 23.33, "volume": 82.33, "close_time": 1690257599999}, {"open_time": 1690257600000, "open": 23.36, "high": 23.38, "low": 23.19, "close": 23.19, "volume": 532.96, "close_time": 1690261199999}, {"open_time": 1690261200000, "open": 23.27, "high": 23.35, "low": 23.23, "close": 23.33, "volume": 48.89, "close_time": 1690264799999}, {"open_time": 1690264800000, "open": 23.31, "high": 23.32, "low": 23.12, "close": 23.17, "volume": 783.56, "close_time": 1690268399999}, {"open_time": 1690268400000, "open": 23.19, "high": 23.21, "low": 23.12, "close": 23.12, "volume": 479.48, "close_time": 1690271999999}, {"open_time": 1690272000000, "open": 23.13, "high": 23.13, "low": 23.13, "close": 23.13, "volume": 0.93, "close_time": 1690275599999}, {"open_time": 1690275600000, "open": 23.27, "high": 23.38, "low": 23.27, "close": 23.38, "volume": 27.79, "close_time": 1690279199999}, {"open_time": 1690279200000, "open": 23.28, "high": 23.28, "low": 23.25, "close": 23.26, "volume": 13.67, "close_time": 1690282799999}, {"open_time": 1690282800000, "open": 23.23, "high": 23.24, "low": 23.2, "close": 23.2, "volume": 6.8, "close_time": 1690286399999}, {"open_time": 1690286400000, "open": 23.2, "high": 23.24, "low": 23.16, "close": 23.16, "volume": 275.85, "close_time": 1690289999999}, {"open_time": 1690290000000, "open": 23.16, "high": 23.41, "low": 23.15, "close": 23.36, "volume": 344.71, "close_time": 1690293599999}, {"open_time": 1690293600000, "open": 23.42, "high": 23.58, "low": 23.32, "close": 23.32, "volume": 374.34, "close_time": 1690297199999}, {"open_time": 1690297200000, "open": 23.32, "high": 23.32, "low": 23.27, "close": 23.29, "volume": 55.57, "close_time": 1690300799999}, {"open_time": 1690300800000, "open": 23.29, "high": 23.34, "low": 23.2, "close": 23.3, "volume": 127.18, "close_time": 1690304399999}, {"open_time": 1690304400000, "open": 23.3, "high": 23.36, "low": 23.18, "close": 23.36, "volume": 96.34, "close_time": 1690307999999}, {"open_time": 1690308000000, "open": 23.34, "high": 23.43, "low": 23.29, "close": 23.3, "volume": 316.68, "close_time": 1690311599999}, {"open_time": 1690311600000, "open": 23.25, "high": 23.31, "low": 23.21, "close": 23.22, "volume": 109.32, "close_time": 1690315199999}, {"open_time": 1690315200000, "open": 23.2, "high": 23.22, "low": 23.15, "close": 23.2, "volume": 256.07, "close_time": 1690318799999}, {"open_time": 1690318800000, "open": 23.22, "high": 23.34, "low": 23.22, "close": 23.28, "volume": 491.91, "close_time": 1690322399999}, {"open_time": 1690322400000, "open": 23.35, "high": 23.35, "low": 23.19, "close": 23.19, "volume": 125.18, "close_time": 1690325999999}, {"open_time": 1690326000000, "open": 23.14, "high": 23.23, "low": 23.14, "close": 23.22, "volume": 24.71, "close_time": 1690329599999}, {"open_time": 1690329600000, "open": 23.25, "high": 23.26, "low": 23.22, "close": 23.22, "volume": 65.27, "close_time": 1690333199999}, {"open_time": 1690333200000, "open": 23.35, "high": 23.48, "low": 23.3, "close": 23.41, "volume": 445.46, "close_time": 1690336799999}, {"open_time": 1690336800000, "open": 23.46, "high": 23.5, "low": 23.33, "close": 23.5, "volume": 211.32, "close_time": 1690340399999}, {"open_time": 1690340400000, "open": 23.51, "high": 23.65, "low": 23.5, "close": 23.55, "volume": 177.15, "close_time": 1690343999999}, {"open_time": 1690344000000, "open": 23.54, "high": 23.58, "low": 23.46, "close": 23.58, "volume": 1229.77, "close_time": 1690347599999}, {"open_time": 1690347600000, "open": 23.55, "high": 23.59, "low": 23.51, "close": 23.57, "volume": 51.66, "close_time": 1690351199999}, {"open_time": 1690351200000, "open": 23.59, "high": 23.61, "low": 23.57, "close": 23.58, "volume": 12.43, "close_time": 1690354799999}, {"open_time": 1690354800000, "open": 23.51, "high": 23.51, "low": 23.51, "close": 23.51, "volume": 15.0, "close_time": 1690358399999}, {"open_time": 1690358400000, "open": 23.58, "high": 23.62, "low": 23.58, "close": 23.62, "volume": 17.22, "close_time": 1690361999999}, {"open_time": 1690362000000, "open": 23.54, "high": 23.54, "low": 23.54, "close": 23.54, "volume": 0.06, "close_time": 1690365599999}, {"open_time": 1690365600000, "open": 23.61, "high": 23.78, "low": 23.61, "close": 23.7, "volume": 878.21, "close_time": 1690369199999}, {"open_time": 1690369200000, "open": 23.73, "high": 23.96, "low": 23.71, "close": 23.83, "volume": 754.24, "close_time": 1690372799999}, {"open_time": 1690372800000, "open": 23.84, "high": 24.57, "low": 23.84, "close": 24.44, "volume": 1965.23, "close_time": 1690376399999}, {"open_time": 1690376400000, "open": 24.45, "high": 24.59, "low": 24.44, "close": 24.53, "volume": 557.97, "close_time": 1690379999999}, {"open_time": 1690380000000, "open": 24.51, "high": 24.68, "low": 24.35, "close": 24.49, "volume": 903.96, "close_time": 1690383599999}, {"open_time": 1690383600000, "open": 24.49, "high": 25.25, "low": 24.49, "close": 25.04, "volume": 3237.68, "close_time": 1690387199999}, {"open_time": 1690387200000, "open": 24.99, "high": 25.16, "low": 24.78, "close": 24.83, "volume": 972.53, "close_time": 1690390799999}, {"open_time": 1690390800000, "open": 24.89, "high": 24.93, "low": 24.66, "close": 24.8, "volume": 202.14, "close_time": 1690394399999}, {"open_time": 1690394400000, "open": 24.87, "high": 25.7, "low": 24.65, "close": 25.09, "volume": 3504.77, "close_time": 1690397999999}, {"open_time": 1690398000000, "open": 25.14, "high": 25.44, "low": 25.14, "close": 25.39, "volume": 1076.06, "close_time": 1690401599999}, {"open_time": 1690401600000, "open": 25.42, "high": 25.55, "low": 25.3, "close": 25.35, "volume": 359.21, "close_time": 1690405199999}, {"open_time": 1690405200000, "open": 25.33, "high": 25.41, "low": 25.21, "close": 25.32, "volume": 251.26, "close_time": 1690408799999}, {"open_time": 1690408800000, "open": 25.36, "high": 25.43, "low": 25.25, "close": 25.32, "volume": 387.0, "close_time": 1690412399999}, {"open_time": 1690412400000, "open": 25.33, "high": 25.43, "low": 25.18, "close": 25.19, "volume": 105.04, "close_time": 1690415999999}, {"open_time": 1690416000000, "open": 25.18, "high": 25.49, "low": 25.04, "close": 25.12, "volume": 3347.27, "close_time": 1690419599999}, {"open_time": 1690419600000, "open": 25.08, "high": 25.08, "low": 24.94, "close": 24.95, "volume": 210.66, "close_time": 1690423199999}, {"open_time": 1690423200000, "open": 25.03, "high": 25.03, "low": 24.69, "close": 24.73, "volume": 444.19, "close_time": 1690426799999}, {"open_time": 1690426800000, "open": 24.77, "high": 25.0, "low": 24.74, "close": 24.95, "volume": 105.04, "close_time": 1690430399999}, {"open_time": 1690430400000, "open": 24.96, "high": 25.22, "low": 24.96, "close": 25.18, "volume": 195.51, "close_time": 1690433999999}, {"open_time": 1690434000000, "open": 25.21, "high": 25.3, "low": 25.12, "close": 25.28, "volume": 173.45, "close_time": 1690437599999}, {"open_time": 1690437600000, "open": 25.31, "high": 25.36, "low": 25.07, "close": 25.07, "volume": 290.01, "close_time": 1690441199999}, {"open_time": 1690441200000, "open": 25.07, "high": 25.21, "low": 25.02, "close": 25.07, "volume": 46.18, "close_time": 1690444799999}, {"open_time": 1690444800000, "open": 25.01, "high": 25.25, "low": 24.94, "close": 25.24, "volume": 102.63, "close_time": 1690448399999}, {"open_time": 1690448400000, "open": 25.26, "high": 25.45, "low": 25.23, "close": 25.45, "volume": 666.56, "close_time": 1690451999999}, {"open_time": 1690452000000, "open": 25.39, "high": 25.39, "low": 25.18, "close": 25.18, "volume": 292.76, "close_time": 1690455599999}, {"open_time": 1690455600000, "open": 25.22, "high": 25.41, "low": 25.22, "close": 25.35, "volume": 218.13, "close_time": 1690459199999}, {"open_time": 1690459200000, "open": 25.36, "high": 25.43, "low": 25.28, "close": 25.35, "volume": 630.49, "close_time": 1690462799999}, {"open_time": 1690462800000, "open": 25.27, "high": 25.53, "low": 25.22, "close": 25.49, "volume": 423.37, "close_time": 1690466399999}, {"open_time": 1690466400000, "open": 25.43, "high": 25.61, "low": 25.28, "close": 25.4, "volume": 1596.76, "close_time": 1690469999999}, {"open_time": 1690470000000, "open": 25.42, "high": 25.56, "low": 25.09, "close": 25.21, "volume": 1052.73, "close_time": 1690473599999}, {"open_time": 1690473600000, "open": 25.16, "high": 25.32, "low": 25.16, "close": 25.26, "volume": 258.41, "close_time": 1690477199999}, {"open_time": 1690477200000, "open": 25.25, "high": 25.29, "low": 25.08, "close": 25.27, "volume": 466.52, "close_time": 1690480799999}, {"open_time": 1690480800000, "open": 25.11, "high": 25.13, "low": 24.79, "close": 24.97, "volume": 1064.19, "close_time": 1690484399999}, {"open_time": 1690484400000, "open": 24.95, "high": 24.99, "low": 24.76, "close": 24.9, "volume": 425.37, "close_time": 1690487999999}, {"open_time": 1690488000000, "open": 24.94, "high": 25.04, "low": 24.8, "close": 24.8, "volume": 540.16, "close_time": 1690491599999}, {"open_time": 1690491600000, "open": 24.88, "high": 25.05, "low": 24.83, "close": 25.03, "volume": 1642.76, "close_time": 1690495199999}, {"open_time": 1690495200000, "open": 25.03, "high": 25.2, "low": 25.03, "close": 25.06, "volume": 449.86, "close_time": 1690498799999}, {"open_time": 1690498800000, "open": 25.06, "high": 25.16, "low": 25.05, "close": 25.08, "volume": 723.73, "close_time": 1690502399999}, {"open_time": 1690502400000, "open": 25.06, "high": 25.36, "low": 25.06, "close": 25.27, "volume": 329.51, "close_time": 1690505999999}, {"open_time": 1690506000000, "open": 25.32, "high": 25.32, "low": 25.14, "close": 25.14, "volume": 489.49, "close_time": 1690509599999}, {"open_time": 1690509600000, "open": 25.14, "high": 25.14, "low": 25.0, "close": 25.01, "volume": 69.5, "close_time": 1690513199999}, {"open_time": 1690513200000, "open": 25.04, "high": 25.04, "low": 24.86, "close": 24.93, "volume": 111.98, "close_time": 1690516799999}, {"open_time": 1690516800000, "open": 24.92, "high": 24.98, "low": 24.88, "close": 24.98, "volume": 255.32, "close_time": 1690520399999}, {"open_time": 1690520400000, "open": 24.89, "high": 24.92, "low": 24.64, "close": 24.64, "volume": 2626.68, "close_time": 1690523999999}, {"open_time": 1690524000000, "open": 24.65, "high": 24.76, "low": 24.64, "close": 24.72, "volume": 148.73, "close_time": 1690527599999}, {"open_time": 1690527600000, "open": 24.69, "high": 24.69, "low": 24.59, "close": 24.59, "volume": 1478.19, "close_time": 1690531199999}, {"open_time": 1690531200000, "open": 24.63, "high": 24.66, "low": 24.58, "close": 24.66, "volume": 124.7, "close_time": 1690534799999}, {"open_time": 1690534800000, "open": 24.67, "high": 24.81, "low": 24.6, "close": 24.81, "volume": 44.51, "close_time": 1690538399999}, {"open_time": 1690538400000, "open": 24.77, "high": 24.77, "low": 24.72, "close": 24.72, "volume": 9.71, "close_time": 1690541999999}, {"open_time": 1690542000000, "open": 24.73, "high": 24.73, "low": 24.67, "close": 24.67, "volume": 672.09, "close_time": 1690545599999}, {"open_time": 1690545600000, "open": 24.67, "high": 24.82, "low": 24.67, "close": 24.71, "volume": 313.75, "close_time": 1690549199999}, {"open_time": 1690549200000, "open": 24.8, "high": 24.81, "low": 24.74, "close": 24.74, "volume": 28.0, "close_time": 1690552799999}, {"open_time": 1690552800000, "open": 24.77, "high": 25.11, "low": 24.77, "close": 25.08, "volume": 986.37, "close_time": 1690556399999}, {"open_time": 1690556400000, "open": 25.12, "high": 25.52, "low": 25.11, "close": 25.24, "volume": 643.79, "close_time": 1690559999999}, {"open_time": 1690560000000, "open": 25.22, "high": 25.32, "low": 25.14, "close": 25.3, "volume": 84.81, "close_time": 1690563599999}, {"open_time": 1690563600000, "open": 25.3, "high": 25.43, "low": 24.86, "close": 24.93, "volume": 1475.72, "close_time": 1690567199999}, {"open_time": 1690567200000, "open": 25.06, "high": 25.09, "low": 25.0, "close": 25.09, "volume": 55.81, "close_time": 1690570799999}, {"open_time": 1690570800000, "open": 25.1, "high": 25.11, "low": 25.02, "close": 25.02, "volume": 216.14, "close_time": 1690574399999}, {"open_time": 1690574400000, "open": 24.99, "high": 25.08, "low": 24.99, "close": 25.03, "volume": 84.07, "close_time": 1690577999999}, {"open_time": 1690578000000, "open": 25.08, "high": 25.13, "low": 25.03, "close": 25.07, "volume": 181.28, "close_time": 1690581599999}, {"open_time": 1690581600000, "open": 25.0, "high": 25.0, "low": 24.92, "close": 24.94, "volume": 244.78, "close_time": 1690585199999}, {"open_time": 1690585200000, "open": 24.94, "high": 24.94, "low": 24.84, "close": 24.84, "volume": 618.54, "close_time": 1690588799999}, {"open_time": 1690588800000, "open": 24.83, "high": 24.94, "low": 24.78, "close": 24.91, "volume": 134.83, "close_time": 1690592399999}, {"open_time": 1690592400000, "open": 24.91, "high": 25.05, "low": 24.89, "close": 25.02, "volume": 754.89, "close_time": 1690595999999}, {"open_time": 1690596000000, "open": 25.05, "high": 25.13, "low": 25.01, "close": 25.1, "volume": 417.11, "close_time": 1690599599999}, {"open_time": 1690599600000, "open": 25.13, "high": 25.17, "low": 25.1, "close": 25.11, "volume": 501.77, "close_time": 1690603199999}, {"open_time": 1690603200000, "open": 25.11, "high": 25.22, "low": 25.07, "close": 25.2, "volume": 1655.58, "close_time": 1690606799999}, {"open_time": 1690606800000, "open": 25.21, "high": 25.22, "low": 25.16, "close": 25.22, "volume": 41.05, "close_time": 1690610399999}, {"open_time": 1690610400000, "open": 25.17, "high": 25.17, "low": 25.09, "close": 25.09, "volume": 81.48, "close_time": 1690613999999}, {"open_time": 1690614000000, "open": 25.16, "high": 25.18, "low": 25.16, "close": 25.16, "volume": 7938.57, "close_time": 1690617599999}, {"open_time": 1690617600000, "open": 25.17, "high": 25.17, "low": 25.01, "close": 25.01, "volume": 2013.94, "close_time": 1690621199999}, {"open_time": 1690621200000, "open": 25.01, "high": 25.11, "low": 25.01, "close": 25.05, "volume": 105.89, "close_time": 1690624799999}, {"open_time": 1690624800000, "open": 25.02, "high": 25.02, "low": 24.97, "close": 24.99, "volume": 230.67, "close_time": 1690628399999}, {"open_time": 1690628400000, "open": 24.99, "high": 24.99, "low": 24.99, "close": 24.99, "volume": 0.39, "close_time": 1690631999999}, {"open_time": 1690632000000, "open": 24.96, "high": 25.17, "low": 24.96, "close": 25.07, "volume": 249.38, "close_time": 1690635599999}, {"open_time": 1690635600000, "open": 25.14, "high": 25.17, "low": 25.09, "close": 25.17, "volume": 717.39, "close_time": 1690639199999}, {"open_time": 1690639200000, "open": 25.1, "high": 25.1, "low": 24.97, "close": 25.0, "volume": 241.49, "close_time": 1690642799999}, {"open_time": 1690642800000, "open": 24.99, "high": 25.06, "low": 24.98, "close": 25.05, "volume": 119.77, "close_time": 1690646399999}, {"open_time": 1690646400000, "open": 25.06, "high": 25.09, "low": 25.04, "close": 25.09, "volume": 482.81, "close_time": 1690649999999}, {"open_time": 1690650000000, "open": 25.11, "high": 25.32, "low": 25.11, "close": 25.26, "volume": 303.28, "close_time": 1690653599999}, {"open_time": 1690653600000, "open": 25.27, "high": 25.27, "low": 25.19, "close": 25.23, "volume": 212.57, "close_time": 1690657199999}, {"open_time": 1690657200000, "open": 25.16, "high": 25.28, "low": 25.16, "close": 25.22, "volume": 78.38, "close_time": 1690660799999}, {"open_time": 1690660800000, "open": 25.25, "high": 25.35, "low": 25.25, "close": 25.31, "volume": 42.08, "close_time": 1690664399999}, {"open_time": 1690664400000, "open": 25.3, "high": 25.3, "low": 25.21, "close": 25.21, "volume": 127.49, "close_time": 1690667999999}, {"open_time": 1690668000000, "open": 25.25, "high": 25.25, "low": 25.25, "close": 25.25, "volume": 7.34, "close_time": 1690671599999}, {"open_time": 1690671600000, "open": 25.25, "high": 25.27, "low": 25.17, "close": 25.17, "volume": 66.49, "close_time": 1690675199999}, {"open_time": 1690675200000, "open": 25.23, "high": 25.23, "low": 25.11, "close": 25.16, "volume": 927.54, "close_time": 1690678799999}, {"open_time": 1690678800000, "open": 25.15, "high": 25.16, "low": 25.11, "close": 25.11, "volume": 26.27, "close_time": 1690682399999}, {"open_time": 1690682400000, "open": 25.13, "high": 25.15, "low": 25.07, "close": 25.08, "volume": 16.38, "close_time": 1690685999999}, {"open_time": 1690686000000, "open": 25.1, "high": 25.1, "low": 25.04, "close": 25.06, "volume": 24.27, "close_time": 1690689599999}, {"open_time": 1690689600000, "open": 25.04, "high": 25.08, "low": 24.96, "close": 25.05, "volume": 342.97, "close_time": 1690693199999}, {"open_time": 1690693200000, "open": 25.1, "high": 25.1, "low": 25.06, "close": 25.06, "volume": 184.45, "close_time": 1690696799999}, {"open_time": 1690696800000, "open": 25.06, "high": 25.06, "low": 24.93, "close": 24.93, "volume": 404.28, "close_time": 1690700399999}, {"open_time": 1690700400000, "open": 24.92, "high": 24.96, "low": 24.88, "close": 24.93, "volume": 1019.87, "close_time": 1690703999999}, {"open_time": 1690704000000, "open": 24.92, "high": 24.96, "low": 24.92, "close": 24.94, "volume": 27.62, "close_time": 1690707599999}, {"open_time": 1690707600000, "open": 24.99, "high": 24.99, "low": 24.95, "close": 24.95, "volume": 31.23, "close_time": 1690711199999}, {"open_time": 1690711200000, "open": 24.94, "high": 24.96, "low": 24.87, "close": 24.89, "volume": 594.04, "close_time": 1690714799999}, {"open_time": 1690714800000, "open": 24.92, "high": 25.03, "low": 24.91, "close": 24.94, "volume": 20.07, "close_time": 1690718399999}, {"open_time": 1690718400000, "open": 24.94, "high": 24.98, "low": 24.94, "close": 24.94, "volume": 49.8, "close_time": 1690721999999}, {"open_time": 1690722000000, "open": 24.95, "high": 24.95, "low": 24.76, "close": 24.79, "volume": 155.11, "close_time": 1690725599999}, {"open_time": 1690725600000, "open": 24.78, "high": 24.94, "low": 24.78, "close": 24.91, "volume": 14.64, "close_time": 1690729199999}, {"open_time": 1690729200000, "open": 24.94, "high": 25.06, "low": 24.94, "close": 25.0, "volume": 148.7, "close_time": 1690732799999}, {"open_time": 1690732800000, "open": 24.91, "high": 24.96, "low": 24.86, "close": 24.88, "volume": 120.46, "close_time": 1690736399999}, {"open_time": 1690736400000, "open": 24.94, "high": 24.97, "low": 24.9, "close": 24.92, "volume": 60.74, "close_time": 1690739999999}, {"open_time": 1690740000000, "open": 24.96, "high": 24.96, "low": 24.68, "close": 24.87, "volume": 1915.42, "close_time": 1690743599999}, {"open_time": 1690743600000, "open": 24.86, "high": 24.89, "low": 24.11, "close": 24.22, "volume": 2231.34, "close_time": 1690747199999}, {"open_time": 1690747200000, "open": 24.15, "high": 24.29, "low": 23.72, "close": 24.24, "volume": 2146.33, "close_time": 1690750799999}, {"open_time": 1690750800000, "open": 24.28, "high": 24.3, "low": 24.22, "close": 24.3, "volume": 33.63, "close_time": 1690754399999}, {"open_time": 1690754400000, "open": 24.25, "high": 24.26, "low": 23.98, "close": 24.08, "volume": 4258.27, "close_time": 1690757999999}, {"open_time": 1690758000000, "open": 24.08, "high": 24.28, "low": 24.08, "close": 24.27, "volume": 167.64, "close_time": 1690761599999}, {"open_time": 1690761600000, "open": 24.24, "high": 24.52, "low": 24.13, "close": 24.52, "volume": 2116.01, "close_time": 1690765199999}, {"open_time": 1690765200000, "open": 24.51, "high": 24.51, "low": 24.37, "close": 24.39, "volume": 149.39, "close_time": 1690768799999}, {"open_time": 1690768800000, "open": 24.46, "high": 24.78, "low": 24.46, "close": 24.76, "volume": 429.64, "close_time": 1690772399999}, {"open_time": 1690772400000, "open": 24.76, "high": 24.76, "low": 24.62, "close": 24.64, "volume": 334.95, "close_time": 1690775999999}, {"open_time": 1690776000000, "open": 24.66, "high": 24.66, "low": 24.42, "close": 24.42, "volume": 174.73, "close_time": 1690779599999}, {"open_time": 1690779600000, "open": 24.44, "high": 24.51, "low": 24.4, "close": 24.45, "volume": 90.72, "close_time": 1690783199999}, {"open_time": 1690783200000, "open": 24.41, "high": 24.48, "low": 24.39, "close": 24.48, "volume": 80.8, "close_time": 1690786799999}, {"open_time": 1690786800000, "open": 24.52, "high": 24.56, "low": 24.52, "close": 24.52, "volume": 108.29, "close_time": 1690790399999}, {"open_time": 1690790400000, "open": 24.51, "high": 24.56, "low": 24.46, "close": 24.56, "volume": 141.72, "close_time": 1690793999999}, {"open_time": 1690794000000, "open": 24.47, "high": 24.47, "low": 24.4, "close": 24.42, "volume": 13.63, "close_time": 1690797599999}, {"open_time": 1690797600000, "open": 24.46, "high": 24.49, "low": 24.46, "close": 24.48, "volume": 10.6, "close_time": 1690801199999}, {"open_time": 1690801200000, "open": 24.54, "high": 24.55, "low": 24.45, "close": 24.47, "volume": 31.79, "close_time": 1690804799999}, {"open_time": 1690804800000, "open": 24.45, "high": 24.66, "low": 24.42, "close": 24.66, "volume": 68.25, "close_time": 1690808399999}, {"open_time": 1690808400000, "open": 24.67, "high": 24.67, "low": 24.25, "close": 24.28, "volume": 737.57, "close_time": 1690811999999}, {"open_time": 1690812000000, "open": 24.27, "high": 24.37, "low": 24.25, "close": 24.32, "volume": 174.36, "close_time": 1690815599999}, {"open_time": 1690815600000, "open": 24.25, "high": 24.25, "low": 23.89, "close": 23.98, "volume": 2839.18, "close_time": 1690819199999}, {"open_time": 1690819200000, "open": 24.01, "high": 24.06, "low": 23.94, "close": 24.03, "volume": 111.6, "close_time": 1690822799999}, {"open_time": 1690822800000, "open": 24.01, "high": 24.12, "low": 23.97, "close": 24.11, "volume": 150.65, "close_time": 1690826399999}, {"open_time": 1690826400000, "open": 24.1, "high": 24.1, "low": 23.82, "close": 23.82, "volume": 352.15, "close_time": 1690829999999}, {"open_time": 1690830000000, "open": 23.84, "high": 23.88, "low": 23.59, "close": 23.66, "volume": 911.28, "close_time": 1690833599999}, {"open_time": 1690833600000, "open": 23.66, "high": 23.88, "low": 23.6, "close": 23.69, "volume": 749.41, "close_time": 1690837199999}, {"open_time": 1690837200000, "open": 23.68, "high": 23.85, "low": 23.66, "close": 23.74, "volume": 169.54, "close_time": 1690840799999}, {"open_time": 1690840800000, "open": 23.74, "high": 23.75, "low": 23.72, "close": 23.75, "volume": 28.69, "close_time": 1690844399999}, {"open_time": 1690844400000, "open": 23.77, "high": 23.77, "low": 23.68, "close": 23.75, "volume": 152.22, "close_time": 1690847999999}, {"open_time": 1690848000000, "open": 23.72, "high": 23.91, "low": 23.63, "close": 23.91, "volume": 879.64, "close_time": 1690851599999}, {"open_time": 1690851600000, "open": 23.92, "high": 23.97, "low": 23.44, "close": 23.56, "volume": 771.53, "close_time": 1690855199999}, {"open_time": 1690855200000, "open": 23.56, "high": 23.58, "low": 23.0, "close": 23.39, "volume": 1543.05, "close_time": 1690858799999}, {"open_time": 1690858800000, "open": 23.4, "high": 23.51, "low": 23.38, "close": 23.44, "volume": 182.03, "close_time": 1690862399999}, {"open_time": 1690862400000, "open": 23.4, "high": 23.44, "low": 23.3, "close": 23.31, "volume": 90.61, "close_time": 1690865999999}, {"open_time": 1690866000000, "open": 23.33, "high": 23.52, "low": 23.31, "close": 23.52, "volume": 23.54, "close_time": 1690869599999}, {"open_time": 1690869600000, "open": 23.52, "high": 23.59, "low": 23.48, "close": 23.5, "volume": 143.29, "close_time": 1690873199999}, {"open_time": 1690873200000, "open": 23.51, "high": 23.52, "low": 23.43, "close": 23.46, "volume": 654.44, "close_time": 1690876799999}, {"open_time": 1690876800000, "open": 23.48, "high": 23.61, "low": 23.47, "close": 23.6, "volume": 117.8, "close_time": 1690880399999}, {"open_time": 1690880400000, "open": 23.48, "high": 23.48, "low": 23.45, "close": 23.45, "volume": 50.33, "close_time": 1690883999999}, {"open_time": 1690884000000, "open": 23.44, "high": 23.45, "low": 23.4, "close": 23.4, "volume": 17.56, "close_time": 1690887599999}, {"open_time": 1690887600000, "open": 23.4, "high": 23.4, "low": 23.32, "close": 23.35, "volume": 56.01, "close_time": 1690891199999}, {"open_time": 1690891200000, "open": 23.34, "high": 23.44, "low": 23.27, "close": 23.38, "volume": 223.49, "close_time": 1690894799999}, {"open_time": 1690894800000, "open": 23.37, "high": 23.4, "low": 23.35, "close": 23.4, "volume": 400.32, "close_time": 1690898399999}, {"open_time": 1690898400000, "open": 23.37, "high": 23.42, "low": 23.15, "close": 23.15, "volume": 1972.63, "close_time": 1690901999999}, {"open_time": 1690902000000, "open": 23.15, "high": 23.32, "low": 22.89, "close": 23.27, "volume": 1178.77, "close_time": 1690905599999}, {"open_time": 1690905600000, "open": 23.33, "high": 23.41, "low": 23.23, "close": 23.26, "volume": 79.91, "close_time": 1690909199999}, {"open_time": 1690909200000, "open": 23.36, "high": 23.41, "low": 23.34, "close": 23.39, "volume": 16.18, "close_time": 1690912799999}, {"open_time": 1690912800000, "open": 23.41, "high": 23.66, "low": 23.4, "close": 23.66, "volume": 267.32, "close_time": 1690916399999}, {"open_time": 1690916400000, "open": 23.67, "high": 23.76, "low": 23.57, "close": 23.6, "volume": 601.34, "close_time": 1690919999999}, {"open_time": 1690920000000, "open": 23.56, "high": 23.57, "low": 23.5, "close": 23.52, "volume": 32.63, "close_time": 1690923599999}, {"open_time": 1690923600000, "open": 23.62, "high": 23.67, "low": 23.6, "close": 23.6, "volume": 338.64, "close_time": 1690927199999}, {"open_time": 1690927200000, "open": 23.6, "high": 23.66, "low": 23.57, "close": 23.63, "volume": 134.77, "close_time": 1690930799999}, {"open_time": 1690930800000, "open": 23.68, "high": 23.95, "low": 23.63, "close": 23.95, "volume": 1274.82, "close_time": 1690934399999}, {"open_time": 1690934400000, "open": 23.96, "high": 24.16, "low": 23.95, "close": 24.0, "volume": 2535.33, "close_time": 1690937999999}, {"open_time": 1690938000000, "open": 24.0, "high": 24.22, "low": 24.0, "close": 24.0, "volume": 1192.89, "close_time": 1690941599999}, {"open_time": 1690941600000, "open": 23.99, "high": 23.99, "low": 23.9, "close": 23.92, "volume": 441.14, "close_time": 1690945199999}, {"open_time": 1690945200000, "open": 23.89, "high": 23.89, "low": 23.69, "close": 23.69, "volume": 420.55, "close_time": 1690948799999}, {"open_time": 1690948800000, "open": 23.69, "high": 23.73, "low": 23.61, "close": 23.66, "volume": 135.26, "close_time": 1690952399999}, {"open_time": 1690952400000, "open": 23.65, "high": 23.67, "low": 23.65, "close": 23.67, "volume": 69.13, "close_time": 1690955999999}, {"open_time": 1690956000000, "open": 23.7, "high": 23.77, "low": 23.7, "close": 23.77, "volume": 102.77, "close_time": 1690959599999}, {"open_time": 1690959600000, "open": 23.71, "high": 23.77, "low": 23.67, "close": 23.67, "volume": 71.21, "close_time": 1690963199999}, {"open_time": 1690963200000, "open": 23.61, "high": 23.61, "low": 23.31, "close": 23.57, "volume": 2047.02, "close_time": 1690966799999}, {"open_time": 1690966800000, "open": 23.55, "high": 23.55, "low": 23.5, "close": 23.5, "volume": 1.23, "close_time": 1690970399999}, {"open_time": 1690970400000, "open": 23.47, "high": 23.58, "low": 23.47, "close": 23.56, "volume": 256.46, "close_time": 1690973999999}, {"open_time": 1690974000000, "open": 23.63, "high": 23.64, "low": 23.6, "close": 23.61, "volume": 53.37, "close_time": 1690977599999}, {"open_time": 1690977600000, "open": 23.62, "high": 23.66, "low": 23.51, "close": 23.51, "volume": 312.13, "close_time": 1690981199999}, {"open_time": 1690981200000, "open": 23.51, "high": 23.51, "low": 23.4, "close": 23.41, "volume": 205.89, "close_time": 1690984799999}, {"open_time": 1690984800000, "open": 23.41, "high": 23.41, "low": 23.21, "close": 23.25, "volume": 930.72, "close_time": 1690988399999}, {"open_time": 1690988400000, "open": 23.24, "high": 23.37, "low": 23.14, "close": 23.37, "volume": 125.89, "close_time": 1690991999999}, {"open_time": 1690992000000, "open": 23.28, "high": 23.32, "low": 22.89, "close": 23.05, "volume": 1239.38, "close_time": 1690995599999}, {"open_time": 1690995600000, "open": 23.05, "high": 23.18, "low": 23.05, "close": 23.1, "volume": 382.9, "close_time": 1690999199999}, {"open_time": 1690999200000, "open": 23.15, "high": 23.18, "low": 23.06, "close": 23.06, "volume": 79.32, "close_time": 1691002799999}, {"open_time": 1691002800000, "open": 23.1, "high": 23.23, "low": 23.08, "close": 23.18, "volume": 82.1, "close_time": 1691006399999}, {"open_time": 1691006400000, "open": 23.17, "high": 23.17, "low": 23.11, "close": 23.13, "volume": 231.39, "close_time": 1691009999999}, {"open_time": 1691010000000, "open": 23.14, "high": 23.14, "low": 23.0, "close": 23.12, "volume": 809.9, "close_time": 1691013599999}, {"open_time": 1691013600000, "open": 23.15, "high": 23.32, "low": 23.15, "close": 23.22, "volume": 146.36, "close_time": 1691017199999}, {"open_time": 1691017200000, "open": 23.21, "high": 23.21, "low": 23.14, "close": 23.15, "volume": 36.08, "close_time": 1691020799999}, {"open_time": 1691020800000, "open": 23.16, "high": 23.3, "low": 23.08, "close": 23.18, "volume": 646.28, "close_time": 1691024399999}, {"open_time": 1691024400000, "open": 23.18, "high": 23.33, "low": 23.14, "close": 23.26, "volume": 970.82, "close_time": 1691027999999}, {"open_time": 1691028000000, "open": 23.33, "high": 23.35, "low": 23.2, "close": 23.24, "volume": 138.58, "close_time": 1691031599999}, {"open_time": 1691031600000, "open": 23.23, "high": 23.26, "low": 23.21, "close": 23.21, "volume": 29.59, "close_time": 1691035199999}, {"open_time": 1691035200000, "open": 23.22, "high": 23.27, "low": 23.12, "close": 23.17, "volume": 66.7, "close_time": 1691038799999}, {"open_time": 1691038800000, "open": 23.13, "high": 23.22, "low": 23.13, "close": 23.22, "volume": 84.66, "close_time": 1691042399999}, {"open_time": 1691042400000, "open": 23.21, "high": 23.21, "low": 22.94, "close": 22.95, "volume": 1736.19, "close_time": 1691045999999}, {"open_time": 1691046000000, "open": 22.99, "high": 22.99, "low": 22.21, "close": 22.73, "volume": 3642.22, "close_time": 1691049599999}, {"open_time": 1691049600000, "open": 22.68, "high": 22.76, "low": 22.51, "close": 22.66, "volume": 446.86, "close_time": 1691053199999}, {"open_time": 1691053200000, "open": 22.68, "high": 22.76, "low": 22.67, "close": 22.73, "volume": 53.62, "close_time": 1691056799999}, {"open_time": 1691056800000, "open": 22.74, "high": 22.81, "low": 22.73, "close": 22.79, "volume": 46.13, "close_time": 1691060399999}, {"open_time": 1691060400000, "open": 22.81, "high": 22.81, "low": 22.75, "close": 22.78, "volume": 63.07, "close_time": 1691063999999}, {"open_time": 1691064000000, "open": 22.75, "high": 22.81, "low": 22.62, "close": 22.66, "volume": 179.9, "close_time": 1691067599999}, {"open_time": 1691067600000, "open": 22.7, "high": 22.85, "low": 22.69, "close": 22.85, "volume": 269.08, "close_time": 1691071199999}, {"open_time": 1691071200000, "open": 22.85, "high": 23.06, "low": 22.85, "close": 23.06, "volume": 498.28, "close_time": 1691074799999}, {"open_time": 1691074800000, "open": 23.07, "high": 23.08, "low": 22.8, "close": 22.84, "volume": 730.33, "close_time": 1691078399999}, {"open_time": 1691078400000, "open": 22.83, "high": 22.87, "low": 22.72, "close": 22.84, "volume": 173.53, "close_time": 1691081999999}, {"open_time": 1691082000000, "open": 22.9, "high": 23.05, "low": 22.89, "close": 22.9, "volume": 1628.53, "close_time": 1691085599999}, {"open_time": 1691085600000, "open": 22.86, "high": 22.94, "low": 22.81, "close": 22.91, "volume": 188.45, "close_time": 1691089199999}, {"open_time": 1691089200000, "open": 22.93, "high": 22.95, "low": 22.84, "close": 22.89, "volume": 620.37, "close_time": 1691092799999}, {"open_time": 1691092800000, "open": 22.92, "high": 23.08, "low": 22.92, "close": 22.97, "volume": 25.18, "close_time": 1691096399999}, {"open_time": 1691096400000, "open": 22.97, "high": 22.99, "low": 22.76, "close": 22.82, "volume": 434.38, "close_time": 1691099999999}, {"open_time": 1691100000000, "open": 22.81, "high": 22.84, "low": 22.5, "close": 22.67, "volume": 525.24, "close_time": 1691103599999}, {"open_time": 1691103600000, "open": 22.69, "high": 22.74, "low": 22.64, "close": 22.66, "volume": 310.27, "close_time": 1691107199999}, {"open_time": 1691107200000, "open": 22.65, "high": 22.7, "low": 22.57, "close": 22.7, "volume": 422.57, "close_time": 1691110799999}, {"open_time": 1691110800000, "open": 22.65, "high": 22.67, "low": 22.58, "close": 22.6, "volume": 158.88, "close_time": 1691114399999}, {"open_time": 1691114400000, "open": 22.59, "high": 22.68, "low": 22.53, "close": 22.68, "volume": 105.66, "close_time": 1691117999999}, {"open_time": 1691118000000, "open": 22.66, "high": 22.76, "low": 22.66, "close": 22.75, "volume": 51.97, "close_time": 1691121599999}, {"open_time": 1691121600000, "open": 22.74, "high": 22.83, "low": 22.69, "close": 22.82, "volume": 44.6, "close_time": 1691125199999}, {"open_time": 1691125200000, "open": 22.85, "high": 23.0, "low": 22.84, "close": 22.93, "volume": 90.06, "close_time": 1691128799999}, {"open_time": 1691128800000, "open": 22.94, "high": 22.98, "low": 22.91, "close": 22.91, "volume": 36.79, "close_time": 1691132399999}, {"open_time": 1691132400000, "open": 22.83, "high": 22.96, "low": 22.79, "close": 22.96, "volume": 12.75, "close_time": 1691135999999}, {"open_time": 1691136000000, "open": 22.99, "high": 23.04, "low": 22.98, "close": 22.98, "volume": 13.8, "close_time": 1691139599999}, {"open_time": 1691139600000, "open": 22.91, "high": 22.96, "low": 22.88, "close": 22.96, "volume": 707.04, "close_time": 1691143199999}, {"open_time": 1691143200000, "open": 22.93, "high": 22.98, "low": 22.87, "close": 22.87, "volume": 21.85, "close_time": 1691146799999}, {"open_time": 1691146800000, "open": 22.86, "high": 22.93, "low": 22.86, "close": 22.93, "volume": 1.2, "close_time": 1691150399999}, {"open_time": 1691150400000, "open": 22.93, "high": 23.14, "low": 22.87, "close": 23.13, "volume": 366.38, "close_time": 1691153999999}, {"open_time": 1691154000000, "open": 23.14, "high": 23.53, "low": 23.13, "close": 23.4, "volume": 1328.81, "close_time": 1691157599999}, {"open_time": 1691157600000, "open": 23.38, "high": 23.46, "low": 23.26, "close": 23.45, "volume": 703.9, "close_time": 1691161199999}, {"open_time": 1691161200000, "open": 23.41, "high": 23.41, "low": 23.33, "close": 23.34, "volume": 61.8, "close_time": 1691164799999}, {"open_time": 1691164800000, "open": 23.36, "high": 23.43, "low": 23.3, "close": 23.4, "volume": 692.29, "close_time": 1691168399999}, {"open_time": 1691168400000, "open": 23.43, "high": 23.43, "low": 23.25, "close": 23.26, "volume": 58.92, "close_time": 1691171999999}, {"open_time": 1691172000000, "open": 23.26, "high": 23.26, "low": 22.84, "close": 22.95, "volume": 913.93, "close_time": 1691175599999}, {"open_time": 1691175600000, "open": 23.0, "high": 23.04, "low": 22.9, "close": 22.92, "volume": 334.8, "close_time": 1691179199999}, {"open_time": 1691179200000, "open": 22.99, "high": 23.02, "low": 22.51, "close": 22.76, "volume": 1163.82, "close_time": 1691182799999}, {"open_time": 1691182800000, "open": 22.76, "high": 22.94, "low": 22.76, "close": 22.84, "volume": 41.99, "close_time": 1691186399999}, {"open_time": 1691186400000, "open": 22.9, "high": 22.9, "low": 22.81, "close": 22.82, "volume": 813.21, "close_time": 1691189999999}, {"open_time": 1691190000000, "open": 22.87, "high": 22.87, "low": 22.79, "close": 22.85, "volume": 227.2, "close_time": 1691193599999}, {"open_time": 1691193600000, "open": 22.8, "high": 22.81, "low": 22.66, "close": 22.73, "volume": 793.05, "close_time": 1691197199999}, {"open_time": 1691197200000, "open": 22.77, "high": 22.77, "low": 22.53, "close": 22.54, "volume": 185.72, "close_time": 1691200799999}, {"open_time": 1691200800000, "open": 22.55, "high": 22.71, "low": 22.55, "close": 22.71, "volume": 761.26, "close_time": 1691204399999}, {"open_time": 1691204400000, "open": 22.71, "high": 22.76, "low": 22.69, "close": 22.76, "volume": 431.3, "close_time": 1691207999999}, {"open_time": 1691208000000, "open": 22.72, "high": 22.72, "low": 22.59, "close": 22.68, "volume": 452.99, "close_time": 1691211599999}, {"open_time": 1691211600000, "open": 22.64, "high": 22.82, "low": 22.64, "close": 22.81, "volume": 20.36, "close_time": 1691215199999}, {"open_time": 1691215200000, "open": 22.77, "high": 22.84, "low": 22.76, "close": 22.81, "volume": 102.84, "close_time": 1691218799999}, {"open_time": 1691218800000, "open": 22.81, "high": 22.81, "low": 22.79, "close": 22.79, "volume": 26.55, "close_time": 1691222399999}, {"open_time": 1691222400000, "open": 22.71, "high": 22.79, "low": 22.71, "close": 22.79, "volume": 90.08, "close_time": 1691225999999}, {"open_time": 1691226000000, "open": 22.77, "high": 22.82, "low": 22.77, "close": 22.82, "volume": 2.11, "close_time": 1691229599999}, {"open_time": 1691229600000, "open": 22.85, "high": 22.87, "low": 22.81, "close": 22.81, "volume": 7.66, "close_time": 1691233199999}, {"open_time": 1691233200000, "open": 22.85, "high": 22.92, "low": 22.8, "close": 22.8, "volume": 1.7, "close_time": 1691236799999}, {"open_time": 1691236800000, "open": 22.8, "high": 22.8, "low": 22.66, "close": 22.67, "volume": 39.85, "close_time": 1691240399999}, {"open_time": 1691240400000, "open": 22.68, "high": 22.73, "low": 22.63, "close": 22.67, "volume": 114.6, "close_time": 1691243999999}, {"open_time": 1691244000000, "open": 22.72, "high": 22.78, "low": 22.72, "close": 22.77, "volume": 92.56, "close_time": 1691247599999}, {"open_time": 1691247600000, "open": 22.8, "high": 22.82, "low": 22.54, "close": 22.62, "volume": 657.77, "close_time": 1691251199999}, {"open_time": 1691251200000, "open": 22.64, "high": 22.65, "low": 22.27, "close": 22.42, "volume": 704.96, "close_time": 1691254799999}, {"open_time": 1691254800000, "open": 22.41, "high": 22.6, "low": 22.41, "close": 22.56, "volume": 483.13, "close_time": 1691258399999}, {"open_time": 1691258400000, "open": 22.58, "high": 22.66, "low": 22.58, "close": 22.66, "volume": 101.27, "close_time": 1691261999999}, {"open_time": 1691262000000, "open": 22.63, "high": 22.68, "low": 22.58, "close": 22.58, "volume": 332.71, "close_time": 1691265599999}, {"open_time": 1691265600000, "open": 22.58, "high": 22.62, "low": 22.53, "close": 22.53, "volume": 220.48, "close_time": 1691269199999}, {"open_time": 1691269200000, "open": 22.55, "high": 22.67, "low": 22.55, "close": 22.67, "volume": 30.8, "close_time": 1691272799999}, {"open_time": 1691272800000, "open": 22.59, "high": 22.68, "low": 22.59, "close": 22.67, "volume": 23.51, "close_time": 1691276399999}, {"open_time": 1691276400000, "open": 22.63, "high": 22.64, "low": 22.59, "close": 22.64, "volume": 342.89, "close_time": 1691279999999}, {"open_time": 1691280000000, "open": 22.65, "high": 22.76, "low": 22.61, "close": 22.7, "volume": 87.59, "close_time": 1691283599999}, {"open_time": 1691283600000, "open": 22.7, "high": 22.71, "low": 22.64, "close": 22.71, "volume": 89.24, "close_time": 1691287199999}, {"open_time": 1691287200000, "open": 22.71, "high": 22.88, "low": 22.71, "close": 22.83, "volume": 416.37, "close_time": 1691290799999}, {"open_time": 1691290800000, "open": 22.84, "high": 22.94, "low": 22.75, "close": 22.83, "volume": 2169.62, "close_time": 1691294399999}, {"open_time": 1691294400000, "open": 22.86, "high": 22.95, "low": 22.86, "close": 22.92, "volume": 152.88, "close_time": 1691297999999}, {"open_time": 1691298000000, "open": 22.95, "high": 23.02, "low": 22.93, "close": 23.02, "volume": 756.24, "close_time": 1691301599999}, {"open_time": 1691301600000, "open": 23.02, "high": 23.08, "low": 22.9, "close": 22.92, "volume": 214.82, "close_time": 1691305199999}, {"open_time": 1691305200000, "open": 22.96, "high": 23.09, "low": 22.94, "close": 23.02, "volume": 208.62, "close_time": 1691308799999}, {"open_time": 1691308800000, "open": 23.07, "high": 23.44, "low": 23.07, "close": 23.29, "volume": 509.24, "close_time": 1691312399999}, {"open_time": 1691312400000, "open": 23.25, "high": 23.25, "low": 23.13, "close": 23.19, "volume": 111.81, "close_time": 1691315999999}, {"open_time": 1691316000000, "open": 23.12, "high": 23.13, "low": 23.05, "close": 23.05, "volume": 17.89, "close_time": 1691319599999}, {"open_time": 1691319600000, "open": 23.1, "high": 23.26, "low": 23.1, "close": 23.24, "volume": 41.67, "close_time": 1691323199999}, {"open_time": 1691323200000, "open": 23.18, "high": 23.19, "low": 23.03, "close": 23.04, "volume": 36.97, "close_time": 1691326799999}, {"open_time": 1691326800000, "open": 23.03, "high": 23.09, "low": 22.93, "close": 22.93, "volume": 664.17, "close_time": 1691330399999}, {"open_time": 1691330400000, "open": 22.94, "high": 23.04, "low": 22.86, "close": 23.04, "volume": 1414.1, "close_time": 1691333999999}, {"open_time": 1691334000000, "open": 23.04, "high": 23.07, "low": 23.03, "close": 23.04, "volume": 82.2, "close_time": 1691337599999}, {"open_time": 1691337600000, "open": 23.02, "high": 23.24, "low": 22.94, "close": 23.24, "volume": 218.73, "close_time": 1691341199999}, {"open_time": 1691341200000, "open": 23.23, "high": 23.23, "low": 23.14, "close": 23.14, "volume": 180.36, "close_time": 1691344799999}, {"open_time": 1691344800000, "open": 23.17, "high": 23.24, "low": 23.17, "close": 23.24, "volume": 87.29, "close_time": 1691348399999}, {"open_time": 1691348400000, "open": 23.18, "high": 23.26, "low": 23.18, "close": 23.23, "volume": 37.9, "close_time": 1691351999999}, {"open_time": 1691352000000, "open": 23.26, "high": 23.3, "low": 23.16, "close": 23.3, "volume": 590.99, "close_time": 1691355599999}, {"open_time": 1691355600000, "open": 23.3, "high": 23.38, "low": 23.1, "close": 23.14, "volume": 752.05, "close_time": 1691359199999}, {"open_time": 1691359200000, "open": 23.12, "high": 23.38, "low": 23.12, "close": 23.25, "volume": 205.76, "close_time": 1691362799999}, {"open_time": 1691362800000, "open": 23.28, "high": 23.28, "low": 23.19, "close": 23.21, "volume": 12.84, "close_time": 1691366399999}, {"open_time": 1691366400000, "open": 23.21, "high": 23.32, "low": 23.07, "close": 23.09, "volume": 227.79, "close_time": 1691369999999}, {"open_time": 1691370000000, "open": 23.12, "high": 23.64, "low": 23.12, "close": 23.46, "volume": 615.85, "close_time": 1691373599999}, {"open_time": 1691373600000, "open": 23.46, "high": 23.46, "low": 23.39, "close": 23.44, "volume": 483.4, "close_time": 1691377199999}, {"open_time": 1691377200000, "open": 23.47, "high": 23.47, "low": 23.31, "close": 23.32, "volume": 42.65, "close_time": 1691380799999}, {"open_time": 1691380800000, "open": 23.31, "high": 23.41, "low": 23.31, "close": 23.34, "volume": 232.16, "close_time": 1691384399999}, {"open_time": 1691384400000, "open": 23.33, "high": 23.33, "low": 23.27, "close": 23.32, "volume": 246.59, "close_time": 1691387999999}, {"open_time": 1691388000000, "open": 23.28, "high": 23.28, "low": 23.03, "close": 23.03, "volume": 447.17, "close_time": 1691391599999}, {"open_time": 1691391600000, "open": 23.06, "high": 23.17, "low": 23.04, "close": 23.17, "volume": 4.94, "close_time": 1691395199999}, {"open_time": 1691395200000, "open": 23.16, "high": 23.16, "low": 23.08, "close": 23.08, "volume": 25.65, "close_time": 1691398799999}, {"open_time": 1691398800000, "open": 23.04, "high": 23.12, "low": 23.04, "close": 23.08, "volume": 0.33, "close_time": 1691402399999}, {"open_time": 1691402400000, "open": 23.13, "high": 23.13, "low": 23.13, "close": 23.13, "volume": 1.71, "close_time": 1691405999999}, {"open_time": 1691406000000, "open": 23.13, "high": 23.13, "low": 23.07, "close": 23.07, "volume": 15.87, "close_time": 1691409599999}, {"open_time": 1691409600000, "open": 23.06, "high": 23.11, "low": 22.99, "close": 23.11, "volume": 111.67, "close_time": 1691413199999}, {"open_time": 1691413200000, "open": 23.09, "high": 23.09, "low": 22.85, "close": 22.85, "volume": 184.21, "close_time": 1691416799999}, {"open_time": 1691416800000, "open": 22.85, "high": 22.87, "low": 22.77, "close": 22.84, "volume": 277.97, "close_time": 1691420399999}, {"open_time": 1691420400000, "open": 22.87, "high": 22.87, "low": 22.68, "close": 22.77, "volume": 573.22, "close_time": 1691423999999}, {"open_time": 1691424000000, "open": 22.78, "high": 22.78, "low": 22.38, "close": 22.55, "volume": 896.92, "close_time": 1691427599999}, {"open_time": 1691427600000, "open": 22.65, "high": 22.84, "low": 22.65, "close": 22.78, "volume": 361.67, "close_time": 1691431199999}, {"open_time": 1691431200000, "open": 22.79, "high": 23.04, "low": 22.79, "close": 22.83, "volume": 480.96, "close_time": 1691434799999}, {"open_time": 1691434800000, "open": 22.84, "high": 22.92, "low": 22.82, "close": 22.92, "volume": 30.58, "close_time": 1691438399999}, {"open_time": 1691438400000, "open": 22.96, "high": 23.01, "low": 22.92, "close": 23.01, "volume": 289.22, "close_time": 1691441999999}, {"open_time": 1691442000000, "open": 23.05, "high": 23.08, "low": 23.02, "close": 23.04, "volume": 75.11, "close_time": 1691445599999}, {"open_time": 1691445600000, "open": 23.04, "high": 23.04, "low": 23.0, "close": 23.01, "volume": 74.57, "close_time": 1691449199999}, {"open_time": 1691449200000, "open": 23.0, "high": 23.08, "low": 23.0, "close": 23.08, "volume": 21.03, "close_time": 1691452799999}, {"open_time": 1691452800000, "open": 23.09, "high": 23.18, "low": 23.09, "close": 23.18, "volume": 275.53, "close_time": 1691456399999}, {"open_time": 1691456400000, "open": 23.17, "high": 23.2, "low": 23.05, "close": 23.05, "volume": 176.33, "close_time": 1691459999999}, {"open_time": 1691460000000, "open": 23.05, "high": 23.12, "low": 23.05, "close": 23.12, "volume": 9.22, "close_time": 1691463599999}, {"open_time": 1691463600000, "open": 23.05, "high": 23.11, "low": 23.05, "close": 23.11, "volume": 133.03, "close_time": 1691467199999}, {"open_time": 1691467200000, "open": 23.17, "high": 23.24, "low": 23.12, "close": 23.2, "volume": 178.94, "close_time": 1691470799999}, {"open_time": 1691470800000, "open": 23.2, "high": 23.28, "low": 23.2, "close": 23.28, "volume": 87.89, "close_time": 1691474399999}, {"open_time": 1691474400000, "open": 23.28, "high": 23.36, "low": 23.26, "close": 23.3, "volume": 70.0, "close_time": 1691477999999}, {"open_time": 1691478000000, "open": 23.3, "high": 23.3, "low": 23.21, "close": 23.22, "volume": 158.19, "close_time": 1691481599999}, {"open_time": 1691481600000, "open": 23.27, "high": 23.27, "low": 23.26, "close": 23.26, "volume": 127.01, "close_time": 1691485199999}, {"open_time": 1691485200000, "open": 23.21, "high": 23.21, "low": 23.17, "close": 23.17, "volume": 553.41, "close_time": 1691488799999}, {"open_time": 1691488800000, "open": 23.17, "high": 23.3, "low": 23.17, "close": 23.3, "volume": 70.86, "close_time": 1691492399999}, {"open_time": 1691492400000, "open": 23.33, "high": 23.36, "low": 23.27, "close": 23.35, "volume": 8.16, "close_time": 1691495999999}, {"open_time": 1691496000000, "open": 23.36, "high": 23.54, "low": 23.33, "close": 23.54, "volume": 146.66, "close_time": 1691499599999}, {"open_time": 1691499600000, "open": 23.54, "high": 23.65, "low": 23.19, "close": 23.24, "volume": 1769.46, "close_time": 1691503199999}, {"open_time": 1691503200000, "open": 23.26, "high": 23.4, "low": 23.25, "close": 23.38, "volume": 74.37, "close_time": 1691506799999}, {"open_time": 1691506800000, "open": 23.38, "high": 23.88, "low": 23.38, "close": 23.72, "volume": 1029.99, "close_time": 1691510399999}, {"open_time": 1691510400000, "open": 23.75, "high": 24.02, "low": 23.74, "close": 23.99, "volume": 866.44, "close_time": 1691513999999}, {"open_time": 1691514000000, "open": 24.01, "high": 24.24, "low": 23.92, "close": 24.22, "volume": 4931.91, "close_time": 1691517599999}, {"open_time": 1691517600000, "open": 24.22, "high": 24.4, "low": 24.13, "close": 24.25, "volume": 4001.55, "close_time": 1691521199999}, {"open_time": 1691521200000, "open": 24.31, "high": 24.73, "low": 24.31, "close": 24.55, "volume": 3435.86, "close_time": 1691524799999}, {"open_time": 1691524800000, "open": 24.58, "high": 24.63, "low": 24.44, "close": 24.5, "volume": 1184.01, "close_time": 1691528399999}, {"open_time": 1691528400000, "open": 24.47, "high": 24.5, "low": 24.23, "close": 24.32, "volume": 1176.94, "close_time": 1691531999999}, {"open_time": 1691532000000, "open": 24.31, "high": 24.31, "low": 24.09, "close": 24.13, "volume": 665.27, "close_time": 1691535599999}, {"open_time": 1691535600000, "open": 24.13, "high": 24.22, "low": 24.13, "close": 24.19, "volume": 22.22, "close_time": 1691539199999}, {"open_time": 1691539200000, "open": 24.23, "high": 24.4, "low": 24.22, "close": 24.4, "volume": 649.38, "close_time": 1691542799999}, {"open_time": 1691542800000, "open": 24.36, "high": 24.46, "low": 24.34, "close": 24.46, "volume": 100.17, "close_time": 1691546399999}, {"open_time": 1691546400000, "open": 24.45, "high": 24.45, "low": 24.19, "close": 24.19, "volume": 557.76, "close_time": 1691549999999}, {"open_time": 1691550000000, "open": 24.19, "high": 24.32, "low": 24.18, "close": 24.32, "volume": 750.73, "close_time": 1691553599999}, {"open_time": 1691553600000, "open": 24.28, "high": 24.45, "low": 24.27, "close": 24.44, "volume": 145.65, "close_time": 1691557199999}, {"open_time": 1691557200000, "open": 24.45, "high": 24.51, "low": 24.38, "close": 24.4, "volume": 103.61, "close_time": 1691560799999}, {"open_time": 1691560800000, "open": 24.36, "high": 24.39, "low": 24.36, "close": 24.36, "volume": 20.32, "close_time": 1691564399999}, {"open_time": 1691564400000, "open": 24.46, "high": 24.59, "low": 24.44, "close": 24.59, "volume": 690.28, "close_time": 1691567999999}, {"open_time": 1691568000000, "open": 24.56, "high": 24.7, "low": 24.56, "close": 24.67, "volume": 119.71, "close_time": 1691571599999}, {"open_time": 1691571600000, "open": 24.7, "high": 24.71, "low": 24.58, "close": 24.59, "volume": 101.63, "close_time": 1691575199999}, {"open_time": 1691575200000, "open": 24.65, "high": 24.95, "low": 24.63, "close": 24.81, "volume": 740.63, "close_time": 1691578799999}, {"open_time": 1691578800000, "open": 24.86, "high": 24.94, "low": 24.78, "close": 24.85, "volume": 90.74, "close_time": 1691582399999}, {"open_time": 1691582400000, "open": 24.88, "high": 24.97, "low": 24.72, "close": 24.95, "volume": 1022.88, "close_time": 1691585999999}, {"open_time": 1691586000000, "open": 24.95, "high": 24.95, "low": 24.72, "close": 24.72, "volume": 551.87, "close_time": 1691589599999}, {"open_time": 1691589600000, "open": 24.72, "high": 24.77, "low": 24.48, "close": 24.54, "volume": 195.32, "close_time": 1691593199999}, {"open_time": 1691593200000, "open": 24.52, "high": 24.71, "low": 24.5, "close": 24.54, "volume": 122.61, "close_time": 1691596799999}, {"open_time": 1691596800000, "open": 24.54, "high": 24.61, "low": 24.41, "close": 24.43, "volume": 376.85, "close_time": 1691600399999}, {"open_time": 1691600400000, "open": 24.47, "high": 24.56, "low": 24.39, "close": 24.47, "volume": 267.69, "close_time": 1691603999999}, {"open_time": 1691604000000, "open": 24.44, "high": 24.54, "low": 24.43, "close": 24.54, "volume": 65.02, "close_time": 1691607599999}, {"open_time": 1691607600000, "open": 24.48, "high": 24.53, "low": 24.26, "close": 24.27, "volume": 220.59, "close_time": 1691611199999}, {"open_time": 1691611200000, "open": 24.32, "high": 24.35, "low": 24.29, "close": 24.33, "volume": 402.04, "close_time": 1691614799999}, {"open_time": 1691614800000, "open": 24.36, "high": 24.36, "low": 24.11, "close": 24.29, "volume": 397.37, "close_time": 1691618399999}, {"open_time": 1691618400000, "open": 24.3, "high": 24.34, "low": 24.3, "close": 24.34, "volume": 4.08, "close_time": 1691621999999}, {"open_time": 1691622000000, "open": 24.35, "high": 24.45, "low": 24.35, "close": 24.42, "volume": 91.88, "close_time": 1691625599999}, {"open_time": 1691625600000, "open": 24.42, "high": 24.42, "low": 24.32, "close": 24.32, "volume": 118.13, "close_time": 1691629199999}, {"open_time": 1691629200000, "open": 24.39, "high": 24.5, "low": 24.34, "close": 24.46, "volume": 172.45, "close_time": 1691632799999}, {"open_time": 1691632800000, "open": 24.44, "high": 24.5, "low": 24.38, "close": 24.38, "volume": 85.07, "close_time": 1691636399999}, {"open_time": 1691636400000, "open": 24.36, "high": 24.36, "low": 24.23, "close": 24.24, "volume": 85.65, "close_time": 1691639999999}, {"open_time": 1691640000000, "open": 24.22, "high": 24.25, "low": 24.21, "close": 24.22, "volume": 28.23, "close_time": 1691643599999}, {"open_time": 1691643600000, "open": 24.21, "high": 24.23, "low": 24.16, "close": 24.19, "volume": 27.13, "close_time": 1691647199999}, {"open_time": 1691647200000, "open": 24.32, "high": 24.32, "low": 24.23, "close": 24.23, "volume": 1.46, "close_time": 1691650799999}, {"open_time": 1691650800000, "open": 24.27, "high": 24.35, "low": 24.27, "close": 24.35, "volume": 89.37, "close_time": 1691654399999}, {"open_time": 1691654400000, "open": 24.3, "high": 24.31, "low": 24.28, "close": 24.28, "volume": 87.84, "close_time": 1691657999999}, {"open_time": 1691658000000, "open": 24.36, "high": 24.38, "low": 24.36, "close": 24.38, "volume": 0.76, "close_time": 1691661599999}, {"open_time": 1691661600000, "open": 24.41, "high": 24.44, "low": 24.41, "close": 24.44, "volume": 10.16, "close_time": 1691665199999}, {"open_time": 1691665200000, "open": 24.45, "high": 24.47, "low": 24.41, "close": 24.42, "volume": 17.18, "close_time": 1691668799999}, {"open_time": 1691668800000, "open": 24.42, "high": 24.71, "low": 24.39, "close": 24.67, "volume": 389.09, "close_time": 1691672399999}, {"open_time": 1691672400000, "open": 24.62, "high": 24.76, "low": 24.6, "close": 24.76, "volume": 50.61, "close_time": 1691675999999}, {"open_time": 1691676000000, "open": 24.77, "high": 24.85, "low": 24.46, "close": 24.47, "volume": 423.77, "close_time": 1691679599999}, {"open_time": 1691679600000, "open": 24.51, "high": 24.6, "low": 24.46, "close": 24.52, "volume": 96.86, "close_time": 1691683199999}, {"open_time": 1691683200000, "open": 24.5, "high": 24.56, "low": 24.4, "close": 24.51, "volume": 112.19, "close_time": 1691686799999}, {"open_time": 1691686800000, "open": 24.56, "high": 24.56, "low": 24.4, "close": 24.49, "volume": 216.82, "close_time": 1691690399999}, {"open_time": 1691690400000, "open": 24.43, "high": 24.56, "low": 24.43, "close": 24.56, "volume": 114.12, "close_time": 1691693999999}, {"open_time": 1691694000000, "open": 24.53, "high": 24.57, "low": 24.45, "close": 24.57, "volume": 28.52, "close_time": 1691697599999}, {"open_time": 1691697600000, "open": 24.59, "high": 24.63, "low": 24.56, "close": 24.62, "volume": 284.98, "close_time": 1691701199999}, {"open_time": 1691701200000, "open": 24.61, "high": 24.73, "low": 24.61, "close": 24.73, "volume": 65.16, "close_time": 1691704799999}, {"open_time": 1691704800000, "open": 24.69, "high": 24.7, "low": 24.59, "close": 24.6, "volume": 306.1, "close_time": 1691708399999}, {"open_time": 1691708400000, "open": 24.61, "high": 24.61, "low": 24.61, "close": 24.61, "volume": 41.59, "close_time": 1691711999999}, {"open_time": 1691712000000, "open": 24.65, "high": 24.77, "low": 24.65, "close": 24.72, "volume": 678.52, "close_time": 1691715599999}, {"open_time": 1691715600000, "open": 24.78, "high": 24.84, "low": 24.72, "close": 24.72, "volume": 121.02, "close_time": 1691719199999}, {"open_time": 1691719200000, "open": 24.76, "high": 24.9, "low": 24.76, "close": 24.78, "volume": 151.17, "close_time": 1691722799999}, {"open_time": 1691722800000, "open": 24.84, "high": 24.89, "low": 24.66, "close": 24.71, "volume": 415.82, "close_time": 1691726399999}, {"open_time": 1691726400000, "open": 24.7, "high": 24.81, "low": 24.7, "close": 24.78, "volume": 294.75, "close_time": 1691729999999}, {"open_time": 1691730000000, "open": 24.67, "high": 24.71, "low": 24.67, "close": 24.71, "volume": 6.91, "close_time": 1691733599999}, {"open_time": 1691733600000, "open": 24.74, "high": 24.74, "low": 24.63, "close": 24.64, "volume": 14.73, "close_time": 1691737199999}, {"open_time": 1691737200000, "open": 24.65, "high": 24.65, "low": 24.51, "close": 24.51, "volume": 77.85, "close_time": 1691740799999}, {"open_time": 1691740800000, "open": 24.51, "high": 24.53, "low": 24.5, "close": 24.5, "volume": 14.38, "close_time": 1691744399999}, {"open_time": 1691744400000, "open": 24.54, "high": 24.54, "low": 24.45, "close": 24.46, "volume": 97.84, "close_time": 1691747999999}, {"open_time": 1691748000000, "open": 24.45, "high": 24.45, "low": 24.42, "close": 24.42, "volume": 28.09, "close_time": 1691751599999}, {"open_time": 1691751600000, "open": 24.44, "high": 24.52, "low": 24.44, "close": 24.52, "volume": 43.3, "close_time": 1691755199999}, {"open_time": 1691755200000, "open": 24.56, "high": 24.56, "low": 24.41, "close": 24.44, "volume": 858.31, "close_time": 1691758799999}, {"open_time": 1691758800000, "open": 24.46, "high": 24.61, "low": 24.46, "close": 24.61, "volume": 76.29, "close_time": 1691762399999}, {"open_time": 1691762400000, "open": 24.65, "high": 24.84, "low": 24.65, "close": 24.82, "volume": 249.25, "close_time": 1691765999999}, {"open_time": 1691766000000, "open": 24.85, "high": 24.85, "low": 24.54, "close": 24.56, "volume": 466.69, "close_time": 1691769599999}, {"open_time": 1691769600000, "open": 24.64, "high": 24.64, "low": 24.41, "close": 24.57, "volume": 224.27, "close_time": 1691773199999}, {"open_time": 1691773200000, "open": 24.58, "high": 24.58, "low": 24.46, "close": 24.46, "volume": 99.98, "close_time": 1691776799999}, {"open_time": 1691776800000, "open": 24.46, "high": 24.51, "low": 24.42, "close": 24.45, "volume": 1372.57, "close_time": 1691780399999}, {"open_time": 1691780400000, "open": 24.44, "high": 24.46, "low": 24.35, "close": 24.46, "volume": 240.01, "close_time": 1691783999999}, {"open_time": 1691784000000, "open": 24.44, "high": 24.5, "low": 24.41, "close": 24.45, "volume": 215.17, "close_time": 1691787599999}, {"open_time": 1691787600000, "open": 24.46, "high": 24.47, "low": 24.45, "close": 24.45, "volume": 84.84, "close_time": 1691791199999}, {"open_time": 1691791200000, "open": 24.52, "high": 24.61, "low": 24.51, "close": 24.59, "volume": 94.21, "close_time": 1691794799999}, {"open_time": 1691794800000, "open": 24.58, "high": 24.6, "low": 24.54, "close": 24.59, "volume": 1455.2, "close_time": 1691798399999}, {"open_time": 1691798400000, "open": 24.6, "high": 24.72, "low": 24.6, "close": 24.7, "volume": 175.75, "close_time": 1691801999999}, {"open_time": 1691802000000, "open": 24.7, "high": 24.7, "low": 24.6, "close": 24.6, "volume": 456.94, "close_time": 1691805599999}, {"open_time": 1691805600000, "open": 24.59, "high": 24.59, "low": 24.5, "close": 24.5, "volume": 32.36, "close_time": 1691809199999}, {"open_time": 1691809200000, "open": 24.47, "high": 24.48, "low": 24.44, "close": 24.48, "volume": 38.24, "close_time": 1691812799999}, {"open_time": 1691812800000, "open": 24.46, "high": 24.52, "low": 24.46, "close": 24.51, "volume": 138.92, "close_time": 1691816399999}, {"open_time": 1691816400000, "open": 24.45, "high": 24.49, "low": 24.45, "close": 24.49, "volume": 13.4, "close_time": 1691819999999}, {"open_time": 1691820000000, "open": 24.52, "high": 24.52, "low": 24.52, "close": 24.52, "volume": 0.71, "close_time": 1691823599999}, {"open_time": 1691823600000, "open": 24.52, "high": 24.53, "low": 24.52, "close": 24.53, "volume": 0.73, "close_time": 1691827199999}, {"open_time": 1691827200000, "open": 24.55, "high": 24.55, "low": 24.55, "close": 24.55, "volume": 1.98, "close_time": 1691830799999}, {"open_time": 1691830800000, "open": 24.5, "high": 24.5, "low": 24.5, "close": 24.5, "volume": 2.34, "close_time": 1691834399999}, {"open_time": 1691834400000, "open": 24.55, "high": 24.55, "low": 24.52, "close": 24.54, "volume": 7.21, "close_time": 1691837999999}, {"open_time": 1691838000000, "open": 24.54, "high": 24.54, "low": 24.5, "close": 24.52, "volume": 83.08, "close_time": 1691841599999}, {"open_time": 1691841600000, "open": 24.52, "high": 24.52, "low": 24.52, "close": 24.52, "volume": 1.98, "close_time": 1691845199999}, {"open_time": 1691845200000, "open": 24.57, "high": 24.57, "low": 24.57, "close": 24.57, "volume": 10.85, "close_time": 1691848799999}, {"open_time": 1691848800000, "open": 24.56, "high": 24.61, "low": 24.53, "close": 24.61, "volume": 28.15, "close_time": 1691852399999}, {"open_time": 1691852400000, "open": 24.65, "high": 24.7, "low": 24.62, "close": 24.64, "volume": 66.2, "close_time": 1691855999999}, {"open_time": 1691856000000, "open": 24.67, "high": 24.77, "low": 24.67, "close": 24.77, "volume": 99.0, "close_time": 1691859599999}, {"open_time": 1691859600000, "open": 24.76, "high": 24.82, "low": 24.69, "close": 24.69, "volume": 818.14, "close_time": 1691863199999}, {"open_time": 1691863200000, "open": 24.68, "high": 24.78, "low": 24.62, "close": 24.78, "volume": 2292.63, "close_time": 1691866799999}, {"open_time": 1691866800000, "open": 24.8, "high": 24.83, "low": 24.76, "close": 24.76, "volume": 901.53, "close_time": 1691870399999}, {"open_time": 1691870400000, "open": 24.82, "high": 24.85, "low": 24.82, "close": 24.83, "volume": 37.05, "close_time": 1691873999999}, {"open_time": 1691874000000, "open": 24.78, "high": 24.8, "low": 24.74, "close": 24.77, "volume": 20.17, "close_time": 1691877599999}, {"open_time": 1691877600000, "open": 24.8, "high": 25.2, "low": 24.8, "close": 25.0, "volume": 789.04, "close_time": 1691881199999}, {"open_time": 1691881200000, "open": 24.99, "high": 25.01, "low": 24.88, "close": 24.89, "volume": 156.76, "close_time": 1691884799999}, {"open_time": 1691884800000, "open": 24.87, "high": 24.89, "low": 24.84, "close": 24.89, "volume": 616.32, "close_time": 1691888399999}, {"open_time": 1691888400000, "open": 24.83, "high": 24.84, "low": 24.72, "close": 24.81, "volume": 97.13, "close_time": 1691891999999}, {"open_time": 1691892000000, "open": 24.78, "high": 24.89, "low": 24.78, "close": 24.84, "volume": 3267.79, "close_time": 1691895599999}, {"open_time": 1691895600000, "open": 24.83, "high": 24.91, "low": 24.83, "close": 24.91, "volume": 87.12, "close_time": 1691899199999}, {"open_time": 1691899200000, "open": 24.9, "high": 24.9, "low": 24.81, "close": 24.82, "volume": 76.07, "close_time": 1691902799999}, {"open_time": 1691902800000, "open": 24.82, "high": 24.82, "low": 24.7, "close": 24.7, "volume": 50.6, "close_time": 1691906399999}, {"open_time": 1691906400000, "open": 24.7, "high": 24.73, "low": 24.68, "close": 24.73, "volume": 127.45, "close_time": 1691909999999}, {"open_time": 1691910000000, "open": 24.75, "high": 24.79, "low": 24.73, "close": 24.77, "volume": 7.01, "close_time": 1691913599999}, {"open_time": 1691913600000, "open": 24.78, "high": 24.78, "low": 24.75, "close": 24.78, "volume": 3.45, "close_time": 1691917199999}, {"open_time": 1691917200000, "open": 24.8, "high": 24.8, "low": 24.78, "close": 24.79, "volume": 135.28, "close_time": 1691920799999}, {"open_time": 1691920800000, "open": 24.8, "high": 24.8, "low": 24.8, "close": 24.8, "volume": 1.3, "close_time": 1691924399999}, {"open_time": 1691924400000, "open": 24.8, "high": 24.8, "low": 24.7, "close": 24.7, "volume": 661.6, "close_time": 1691927999999}, {"open_time": 1691928000000, "open": 24.71, "high": 24.71, "low": 24.67, "close": 24.67, "volume": 10.77, "close_time": 1691931599999}, {"open_time": 1691931600000, "open": 24.67, "high": 24.67, "low": 24.6, "close": 24.6, "volume": 228.39, "close_time": 1691935199999}, {"open_time": 1691935200000, "open": 24.57, "high": 24.65, "low": 24.55, "close": 24.65, "volume": 74.12, "close_time": 1691938799999}, {"open_time": 1691938800000, "open": 24.62, "high": 24.62, "low": 24.52, "close": 24.61, "volume": 215.69, "close_time": 1691942399999}, {"open_time": 1691942400000, "open": 24.6, "high": 24.6, "low": 24.45, "close": 24.46, "volume": 260.35, "close_time": 1691945999999}, {"open_time": 1691946000000, "open": 24.5, "high": 24.56, "low": 24.49, "close": 24.49, "volume": 443.2, "close_time": 1691949599999}, {"open_time": 1691949600000, "open": 24.5, "high": 24.52, "low": 24.43, "close": 24.52, "volume": 376.71, "close_time": 1691953199999}, {"open_time": 1691953200000, "open": 24.56, "high": 24.69, "low": 24.53, "close": 24.69, "volume": 358.19, "close_time": 1691956799999}, {"open_time": 1691956800000, "open": 24.7, "high": 24.7, "low": 24.55, "close": 24.55, "volume": 189.65, "close_time": 1691960399999}, {"open_time": 1691960400000, "open": 24.54, "high": 24.54, "low": 24.42, "close": 24.45, "volume": 124.13, "close_time": 1691963999999}, {"open_time": 1691964000000, "open": 24.46, "high": 24.46, "low": 24.26, "close": 24.3, "volume": 378.38, "close_time": 1691967599999}, {"open_time": 1691967600000, "open": 24.29, "high": 24.34, "low": 24.25, "close": 24.26, "volume": 280.4, "close_time": 1691971199999}, {"open_time": 1691971200000, "open": 24.25, "high": 24.32, "low": 24.17, "close": 24.29, "volume": 576.26, "close_time": 1691974799999}, {"open_time": 1691974800000, "open": 24.31, "high": 24.35, "low": 24.28, "close": 24.35, "volume": 116.11, "close_time": 1691978399999}, {"open_time": 1691978400000, "open": 24.3, "high": 24.34, "low": 24.1, "close": 24.34, "volume": 750.82, "close_time": 1691981999999}, {"open_time": 1691982000000, "open": 24.35, "high": 24.42, "low": 24.35, "close": 24.39, "volume": 56.96, "close_time": 1691985599999}, {"open_time": 1691985600000, "open": 24.4, "high": 24.5, "low": 24.39, "close": 24.45, "volume": 39.17, "close_time": 1691989199999}, {"open_time": 1691989200000, "open": 24.45, "high": 24.5, "low": 24.45, "close": 24.5, "volume": 103.28, "close_time": 1691992799999}, {"open_time": 1691992800000, "open": 24.43, "high": 24.43, "low": 24.39, "close": 24.42, "volume": 29.96, "close_time": 1691996399999}, {"open_time": 1691996400000, "open": 24.43, "high": 24.43, "low": 24.41, "close": 24.43, "volume": 14.94, "close_time": 1691999999999}, {"open_time": 1692000000000, "open": 24.48, "high": 24.54, "low": 24.48, "close": 24.54, "volume": 88.79, "close_time": 1692003599999}, {"open_time": 1692003600000, "open": 24.51, "high": 24.56, "low": 24.51, "close": 24.54, "volume": 72.43, "close_time": 1692007199999}, {"open_time": 1692007200000, "open": 24.5, "high": 24.5, "low": 24.5, "close": 24.5, "volume": 48.15, "close_time": 1692010799999}, {"open_time": 1692010800000, "open": 24.54, "high": 24.54, "low": 24.48, "close": 24.49, "volume": 1636.17, "close_time": 1692014399999}, {"open_time": 1692014400000, "open": 24.46, "high": 24.52, "low": 24.46, "close": 24.52, "volume": 70.33, "close_time": 1692017999999}, {"open_time": 1692018000000, "open": 24.52, "high": 24.52, "low": 24.37, "close": 24.37, "volume": 189.49, "close_time": 1692021599999}, {"open_time": 1692021600000, "open": 24.43, "high": 24.68, "low": 24.43, "close": 24.68, "volume": 263.29, "close_time": 1692025199999}, {"open_time": 1692025200000, "open": 24.67, "high": 24.86, "low": 24.6, "close": 24.84, "volume": 860.29, "close_time": 1692028799999}, {"open_time": 1692028800000, "open": 24.87, "high": 25.27, "low": 24.87, "close": 25.17, "volume": 1384.68, "close_time": 1692032399999}, {"open_time": 1692032400000, "open": 25.19, "high": 25.19, "low": 24.8, "close": 24.81, "volume": 1489.13, "close_time": 1692035999999}, {"open_time": 1692036000000, "open": 24.8, "high": 24.81, "low": 24.58, "close": 24.72, "volume": 919.97, "close_time": 1692039599999}, {"open_time": 1692039600000, "open": 24.72, "high": 24.86, "low": 24.69, "close": 24.86, "volume": 143.48, "close_time": 1692043199999}, {"open_time": 1692043200000, "open": 24.83, "high": 24.89, "low": 24.79, "close": 24.87, "volume": 21.83, "close_time": 1692046799999}, {"open_time": 1692046800000, "open": 24.85, "high": 25.05, "low": 24.82, "close": 24.97, "volume": 151.27, "close_time": 1692050399999}, {"open_time": 1692050400000, "open": 24.99, "high": 25.2, "low": 24.97, "close": 25.07, "volume": 358.75, "close_time": 1692053999999}, {"open_time": 1692054000000, "open": 25.03, "high": 25.19, "low": 25.03, "close": 25.19, "volume": 171.24, "close_time": 1692057599999}, {"open_time": 1692057600000, "open": 25.19, "high": 25.25, "low": 25.14, "close": 25.21, "volume": 226.61, "close_time": 1692061199999}, {"open_time": 1692061200000, "open": 25.24, "high": 25.27, "low": 25.0, "close": 25.0, "volume": 2086.82, "close_time": 1692064799999}, {"open_time": 1692064800000, "open": 25.01, "high": 25.04, "low": 24.92, "close": 24.93, "volume": 285.07, "close_time": 1692068399999}, {"open_time": 1692068400000, "open": 24.91, "high": 25.09, "low": 24.85, "close": 24.99, "volume": 1404.56, "close_time": 1692071999999}, {"open_time": 1692072000000, "open": 24.97, "high": 25.05, "low": 24.94, "close": 24.94, "volume": 196.52, "close_time": 1692075599999}, {"open_time": 1692075600000, "open": 24.95, "high": 25.05, "low": 24.92, "close": 24.99, "volume": 93.36, "close_time": 1692079199999}, {"open_time": 1692079200000, "open": 25.03, "high": 25.03, "low": 24.97, "close": 24.98, "volume": 1.32, "close_time": 1692082799999}, {"open_time": 1692082800000, "open": 24.97, "high": 24.97, "low": 24.73, "close": 24.83, "volume": 371.52, "close_time": 1692086399999}, {"open_time": 1692086400000, "open": 24.85, "high": 24.85, "low": 24.85, "close": 24.85, "volume": 24.63, "close_time": 1692089999999}, {"open_time": 1692090000000, "open": 24.87, "high": 25.03, "low": 24.86, "close": 25.03, "volume": 32.24, "close_time": 1692093599999}, {"open_time": 1692093600000, "open": 25.0, "high": 25.01, "low": 24.95, "close": 24.98, "volume": 67.89, "close_time": 1692097199999}, {"open_time": 1692097200000, "open": 24.96, "high": 24.97, "low": 24.84, "close": 24.84, "volume": 7.03, "close_time": 1692100799999}, {"open_time": 1692100800000, "open": 24.85, "high": 24.89, "low": 24.79, "close": 24.79, "volume": 86.92, "close_time": 1692104399999}, {"open_time": 1692104400000, "open": 24.8, "high": 24.9, "low": 24.8, "close": 24.84, "volume": 38.46, "close_time": 1692107999999}, {"open_time": 1692108000000, "open": 24.79, "high": 24.94, "low": 24.7, "close": 24.94, "volume": 633.31, "close_time": 1692111599999}, {"open_time": 1692111600000, "open": 24.95, "high": 24.97, "low": 24.74, "close": 24.74, "volume": 98.23, "close_time": 1692115199999}, {"open_time": 1692115200000, "open": 24.74, "high": 24.74, "low": 24.71, "close": 24.74, "volume": 179.18, "close_time": 1692118799999}, {"open_time": 1692118800000, "open": 24.76, "high": 24.8, "low": 24.69, "close": 24.7, "volume": 636.61, "close_time": 1692122399999}, {"open_time": 1692122400000, "open": 24.7, "high": 24.7, "low": 24.58, "close": 24.67, "volume": 94.67, "close_time": 1692125999999}, {"open_time": 1692126000000, "open": 24.64, "high": 24.64, "low": 23.73, "close": 24.04, "volume": 3092.86, "close_time": 1692129599999}, {"open_time": 1692129600000, "open": 24.02, "high": 24.14, "low": 23.97, "close": 24.11, "volume": 176.63, "close_time": 1692133199999}, {"open_time": 1692133200000, "open": 24.07, "high": 24.08, "low": 23.96, "close": 24.07, "volume": 460.44, "close_time": 1692136799999}, {"open_time": 1692136800000, "open": 24.0, "high": 24.0, "low": 23.84, "close": 23.87, "volume": 3115.83, "close_time": 1692140399999}, {"open_time": 1692140400000, "open": 23.84, "high": 23.94, "low": 23.78, "close": 23.94, "volume": 164.37, "close_time": 1692143999999}, {"open_time": 1692144000000, "open": 23.93, "high": 24.03, "low": 23.88, "close": 23.95, "volume": 97.84, "close_time": 1692147599999}, {"open_time": 1692147600000, "open": 23.9, "high": 23.97, "low": 23.82, "close": 23.93, "volume": 227.83, "close_time": 1692151199999}, {"open_time": 1692151200000, "open": 23.95, "high": 24.0, "low": 23.89, "close": 23.91, "volume": 29.81, "close_time": 1692154799999}, {"open_time": 1692154800000, "open": 23.91, "high": 23.91, "low": 23.68, "close": 23.71, "volume": 312.11, "close_time": 1692158399999}, {"open_time": 1692158400000, "open": 23.71, "high": 23.73, "low": 23.56, "close": 23.57, "volume": 1124.75, "close_time": 1692161999999}, {"open_time": 1692162000000, "open": 23.56, "high": 23.57, "low": 23.39, "close": 23.5, "volume": 519.18, "close_time": 1692165599999}, {"open_time": 1692165600000, "open": 23.5, "high": 23.56, "low": 23.4, "close": 23.45, "volume": 88.12, "close_time": 1692169199999}, {"open_time": 1692169200000, "open": 23.52, "high": 23.52, "low": 23.44, "close": 23.44, "volume": 48.59, "close_time": 1692172799999}, {"open_time": 1692172800000, "open": 23.42, "high": 23.53, "low": 23.38, "close": 23.53, "volume": 143.75, "close_time": 1692176399999}, {"open_time": 1692176400000, "open": 23.4, "high": 23.4, "low": 23.25, "close": 23.36, "volume": 384.44, "close_time": 1692179999999}, {"open_time": 1692180000000, "open": 23.36, "high": 23.51, "low": 23.36, "close": 23.51, "volume": 17.0, "close_time": 1692183599999}, {"open_time": 1692183600000, "open": 23.52, "high": 23.55, "low": 23.5, "close": 23.55, "volume": 134.02, "close_time": 1692187199999}, {"open_time": 1692187200000, "open": 23.52, "high": 23.52, "low": 23.02, "close": 23.4, "volume": 1048.24, "close_time": 1692190799999}, {"open_time": 1692190800000, "open": 23.26, "high": 23.26, "low": 22.97, "close": 23.05, "volume": 754.35, "close_time": 1692194399999}, {"open_time": 1692194400000, "open": 23.04, "high": 23.24, "low": 23.03, "close": 23.24, "volume": 203.32, "close_time": 1692197999999}, {"open_time": 1692198000000, "open": 23.21, "high": 23.25, "low": 23.18, "close": 23.18, "volume": 44.98, "close_time": 1692201599999}, {"open_time": 1692201600000, "open": 23.08, "high": 23.22, "low": 22.93, "close": 23.22, "volume": 1429.07, "close_time": 1692205199999}, {"open_time": 1692205200000, "open": 23.21, "high": 23.44, "low": 23.2, "close": 23.41, "volume": 361.32, "close_time": 1692208799999}, {"open_time": 1692208800000, "open": 23.41, "high": 23.61, "low": 23.41, "close": 23.47, "volume": 616.17, "close_time": 1692212399999}, {"open_time": 1692212400000, "open": 23.49, "high": 23.49, "low": 23.34, "close": 23.34, "volume": 225.31, "close_time": 1692215999999}, {"open_time": 1692216000000, "open": 23.39, "high": 23.4, "low": 22.58, "close": 22.7, "volume": 2454.21, "close_time": 1692219599999}, {"open_time": 1692219600000, "open": 22.71, "high": 22.82, "low": 22.42, "close": 22.79, "volume": 1241.25, "close_time": 1692223199999}, {"open_time": 1692223200000, "open": 22.82, "high": 22.96, "low": 22.81, "close": 22.83, "volume": 440.48, "close_time": 1692226799999}, {"open_time": 1692226800000, "open": 22.83, "high": 22.86, "low": 22.76, "close": 22.85, "volume": 190.45, "close_time": 1692230399999}, {"open_time": 1692230400000, "open": 22.8, "high": 23.18, "low": 22.56, "close": 23.18, "volume": 1275.6, "close_time": 1692233999999}, {"open_time": 1692234000000, "open": 23.18, "high": 23.3, "low": 23.06, "close": 23.24, "volume": 435.59, "close_time": 1692237599999}, {"open_time": 1692237600000, "open": 23.22, "high": 23.34, "low": 23.16, "close": 23.29, "volume": 115.07, "close_time": 1692241199999}, {"open_time": 1692241200000, "open": 23.31, "high": 23.42, "low": 23.3, "close": 23.36, "volume": 607.25, "close_time": 1692244799999}, {"open_time": 1692244800000, "open": 23.31, "high": 23.32, "low": 23.25, "close": 23.26, "volume": 382.2, "close_time": 1692248399999}, {"open_time": 1692248400000, "open": 23.24, "high": 23.34, "low": 23.21, "close": 23.34, "volume": 346.09, "close_time": 1692251999999}, {"open_time": 1692252000000, "open": 23.36, "high": 23.36, "low": 23.26, "close": 23.26, "volume": 34.69, "close_time": 1692255599999}, {"open_time": 1692255600000, "open": 23.25, "high": 23.27, "low": 23.23, "close": 23.27, "volume": 3.48, "close_time": 1692259199999}, {"open_time": 1692259200000, "open": 23.27, "high": 23.27, "low": 23.14, "close": 23.14, "volume": 30.58, "close_time": 1692262799999}, {"open_time": 1692262800000, "open": 23.14, "high": 23.2, "low": 23.08, "close": 23.18, "volume": 67.27, "close_time": 1692266399999}, {"open_time": 1692266400000, "open": 23.15, "high": 23.15, "low": 23.01, "close": 23.02, "volume": 46.01, "close_time": 1692269999999}, {"open_time": 1692270000000, "open": 23.06, "high": 23.1, "low": 23.03, "close": 23.1, "volume": 211.19, "close_time": 1692273599999}, {"open_time": 1692273600000, "open": 23.1, "high": 23.33, "low": 23.07, "close": 23.26, "volume": 165.77, "close_time": 1692277199999}, {"open_time": 1692277200000, "open": 23.28, "high": 23.39, "low": 23.15, "close": 23.15, "volume": 219.84, "close_time": 1692280799999}, {"open_time": 1692280800000, "open": 23.17, "high": 23.27, "low": 22.98, "close": 23.09, "volume": 673.92, "close_time": 1692284399999}, {"open_time": 1692284400000, "open": 22.99, "high": 23.29, "low": 22.78, "close": 22.9, "volume": 5517.33, "close_time": 1692287999999}, {"open_time": 1692288000000, "open": 22.88, "high": 23.28, "low": 22.67, "close": 22.99, "volume": 1445.92, "close_time": 1692291599999}, {"open_time": 1692291600000, "open": 23.06, "high": 23.17, "low": 23.03, "close": 23.15, "volume": 1055.63, "close_time": 1692295199999}, {"open_time": 1692295200000, "open": 23.17, "high": 23.29, "low": 23.13, "close": 23.22, "volume": 157.02, "close_time": 1692298799999}, {"open_time": 1692298800000, "open": 23.14, "high": 23.18, "low": 23.1, "close": 23.1, "volume": 52.05, "close_time": 1692302399999}, {"open_time": 1692302400000, "open": 23.08, "high": 23.08, "low": 22.61, "close": 22.75, "volume": 441.05, "close_time": 1692305999999}, {"open_time": 1692306000000, "open": 22.78, "high": 22.81, "low": 20.51, "close": 21.55, "volume": 12535.36, "close_time": 1692309599999}, {"open_time": 1692309600000, "open": 21.55, "high": 22.09, "low": 21.09, "close": 21.99, "volume": 5565.68, "close_time": 1692313199999}, {"open_time": 1692313200000, "open": 21.96, "high": 22.24, "low": 21.69, "close": 21.69, "volume": 2235.01, "close_time": 1692316799999}, {"open_time": 1692316800000, "open": 21.68, "high": 22.02, "low": 21.6, "close": 21.96, "volume": 534.65, "close_time": 1692320399999}, {"open_time": 1692320400000, "open": 21.96, "high": 21.96, "low": 21.69, "close": 21.77, "volume": 134.94, "close_time": 1692323999999}, {"open_time": 1692324000000, "open": 21.8, "high": 21.86, "low": 21.43, "close": 21.43, "volume": 237.36, "close_time": 1692327599999}, {"open_time": 1692327600000, "open": 21.46, "high": 21.55, "low": 21.32, "close": 21.55, "volume": 727.29, "close_time": 1692331199999}, {"open_time": 1692331200000, "open": 21.54, "high": 21.61, "low": 21.41, "close": 21.53, "volume": 102.48, "close_time": 1692334799999}, {"open_time": 1692334800000, "open": 21.6, "high": 21.92, "low": 21.55, "close": 21.84, "volume": 253.58, "close_time": 1692338399999}, {"open_time": 1692338400000, "open": 21.9, "high": 22.16, "low": 21.9, "close": 22.0, "volume": 1489.87, "close_time": 1692341999999}, {"open_time": 1692342000000, "open": 22.06, "high": 22.1, "low": 22.03, "close": 22.09, "volume": 62.3, "close_time": 1692345599999}, {"open_time": 1692345600000, "open": 22.07, "high": 22.14, "low": 21.91, "close": 22.1, "volume": 15.97, "close_time": 1692349199999}, {"open_time": 1692349200000, "open": 22.12, "high": 22.12, "low": 22.12, "close": 22.12, "volume": 1.18, "close_time": 1692352799999}, {"open_time": 1692352800000, "open": 21.96, "high": 22.04, "low": 21.95, "close": 21.96, "volume": 179.59, "close_time": 1692356399999}, {"open_time": 1692356400000, "open": 21.96, "high": 22.04, "low": 21.8, "close": 22.04, "volume": 204.11, "close_time": 1692359999999}, {"open_time": 1692360000000, "open": 21.91, "high": 21.92, "low": 21.89, "close": 21.89, "volume": 55.31, "close_time": 1692363599999}, {"open_time": 1692363600000, "open": 21.89, "high": 22.02, "low": 21.84, "close": 22.02, "volume": 26.66, "close_time": 1692367199999}, {"open_time": 1692367200000, "open": 21.93, "high": 21.98, "low": 21.83, "close": 21.87, "volume": 113.18, "close_time": 1692370799999}, {"open_time": 1692370800000, "open": 21.87, "high": 21.97, "low": 21.49, "close": 21.58, "volume": 2625.08, "close_time": 1692374399999}, {"open_time": 1692374400000, "open": 21.57, "high": 21.73, "low": 21.16, "close": 21.22, "volume": 680.02, "close_time": 1692377999999}, {"open_time": 1692378000000, "open": 21.2, "high": 21.46, "low": 20.93, "close": 21.36, "volume": 2217.28, "close_time": 1692381599999}, {"open_time": 1692381600000, "open": 21.34, "high": 21.65, "low": 21.23, "close": 21.53, "volume": 359.55, "close_time": 1692385199999}, {"open_time": 1692385200000, "open": 21.48, "high": 21.48, "low": 21.28, "close": 21.28, "volume": 591.84, "close_time": 1692388799999}, {"open_time": 1692388800000, "open": 21.27, "high": 21.48, "low": 21.26, "close": 21.3, "volume": 326.06, "close_time": 1692392399999}, {"open_time": 1692392400000, "open": 21.3, "high": 21.49, "low": 21.29, "close": 21.37, "volume": 241.41, "close_time": 1692395999999}, {"open_time": 1692396000000, "open": 21.37, "high": 21.44, "low": 21.35, "close": 21.4, "volume": 69.16, "close_time": 1692399599999}, {"open_time": 1692399600000, "open": 21.4, "high": 21.4, "low": 21.27, "close": 21.3, "volume": 152.76, "close_time": 1692403199999}, {"open_time": 1692403200000, "open": 21.39, "high": 21.62, "low": 21.35, "close": 21.54, "volume": 88.54, "close_time": 1692406799999}, {"open_time": 1692406800000, "open": 21.48, "high": 21.49, "low": 21.42, "close": 21.42, "volume": 35.5, "close_time": 1692410399999}, {"open_time": 1692410400000, "open": 21.4, "high": 21.51, "low": 21.4, "close": 21.51, "volume": 74.7, "close_time": 1692413999999}, {"open_time": 1692414000000, "open": 21.4, "high": 21.43, "low": 21.35, "close": 21.43, "volume": 232.34, "close_time": 1692417599999}, {"open_time": 1692417600000, "open": 21.37, "high": 21.54, "low": 21.36, "close": 21.54, "volume": 103.93, "close_time": 1692421199999}, {"open_time": 1692421200000, "open": 21.56, "high": 21.59, "low": 21.56, "close": 21.56, "volume": 7.88, "close_time": 1692424799999}, {"open_time": 1692424800000, "open": 21.46, "high": 21.65, "low": 21.46, "close": 21.64, "volume": 32.66, "close_time": 1692428399999}, {"open_time": 1692428400000, "open": 21.65, "high": 21.82, "low": 21.62, "close": 21.82, "volume": 251.5, "close_time": 1692431999999}, {"open_time": 1692432000000, "open": 21.81, "high": 21.86, "low": 21.74, "close": 21.75, "volume": 143.43, "close_time": 1692435599999}, {"open_time": 1692435600000, "open": 21.74, "high": 21.74, "low": 21.65, "close": 21.66, "volume": 29.23, "close_time": 1692439199999}, {"open_time": 1692439200000, "open": 21.69, "high": 21.69, "low": 21.69, "close": 21.69, "volume": 4.82, "close_time": 1692442799999}, {"open_time": 1692442800000, "open": 21.65, "high": 21.66, "low": 21.61, "close": 21.66, "volume": 12.85, "close_time": 1692446399999}, {"open_time": 1692446400000, "open": 21.66, "high": 21.77, "low": 21.66, "close": 21.73, "volume": 83.8, "close_time": 1692449999999}, {"open_time": 1692450000000, "open": 21.73, "high": 21.8, "low": 21.71, "close": 21.71, "volume": 229.42, "close_time": 1692453599999}, {"open_time": 1692453600000, "open": 21.7, "high": 21.8, "low": 21.7, "close": 21.71, "volume": 53.66, "close_time": 1692457199999}, {"open_time": 1692457200000, "open": 21.7, "high": 21.97, "low": 21.7, "close": 21.97, "volume": 103.33, "close_time": 1692460799999}, {"open_time": 1692460800000, "open": 21.97, "high": 22.15, "low": 21.97, "close": 22.15, "volume": 200.73, "close_time": 1692464399999}, {"open_time": 1692464400000, "open": 22.11, "high": 22.11, "low": 21.89, "close": 21.91, "volume": 209.1, "close_time": 1692467999999}, {"open_time": 1692468000000, "open": 21.89, "high": 21.89, "low": 21.83, "close": 21.87, "volume": 207.1, "close_time": 1692471599999}, {"open_time": 1692471600000, "open": 21.86, "high": 21.92, "low": 21.86, "close": 21.91, "volume": 290.33, "close_time": 1692475199999}, {"open_time": 1692475200000, "open": 21.86, "high": 21.86, "low": 21.75, "close": 21.81, "volume": 155.31, "close_time": 1692478799999}, {"open_time": 1692478800000, "open": 21.8, "high": 21.87, "low": 21.8, "close": 21.84, "volume": 12.77, "close_time": 1692482399999}, {"open_time": 1692482400000, "open": 21.84, "high": 21.84, "low": 21.84, "close": 21.84, "volume": 1.07, "close_time": 1692485999999}, {"open_time": 1692486000000, "open": 21.89, "high": 21.89, "low": 21.88, "close": 21.88, "volume": 49.77, "close_time": 1692489599999}, {"open_time": 1692489600000, "open": 21.88, "high": 21.97, "low": 21.84, "close": 21.91, "volume": 211.11, "close_time": 1692493199999}, {"open_time": 1692493200000, "open": 21.93, "high": 21.93, "low": 21.79, "close": 21.82, "volume": 61.78, "close_time": 1692496799999}, {"open_time": 1692496800000, "open": 21.79, "high": 21.81, "low": 21.79, "close": 21.81, "volume": 2.85, "close_time": 1692500399999}, {"open_time": 1692500400000, "open": 21.81, "high": 21.82, "low": 21.8, "close": 21.8, "volume": 7.64, "close_time": 1692503999999}, {"open_time": 1692504000000, "open": 21.82, "high": 21.82, "low": 21.73, "close": 21.74, "volume": 19.22, "close_time": 1692507599999}, {"open_time": 1692507600000, "open": 21.74, "high": 21.83, "low": 21.7, "close": 21.7, "volume": 8.87, "close_time": 1692511199999}, {"open_time": 1692511200000, "open": 21.69, "high": 21.7, "low": 21.6, "close": 21.62, "volume": 238.14, "close_time": 1692514799999}, {"open_time": 1692514800000, "open": 21.7, "high": 21.72, "low": 21.69, "close": 21.71, "volume": 52.19, "close_time": 1692518399999}, {"open_time": 1692518400000, "open": 21.74, "high": 21.78, "low": 21.74, "close": 21.78, "volume": 1.05, "close_time": 1692521999999}, {"open_time": 1692522000000, "open": 21.77, "high": 21.85, "low": 21.75, "close": 21.85, "volume": 89.75, "close_time": 1692525599999}, {"open_time": 1692525600000, "open": 21.85, "high": 21.93, "low": 21.85, "close": 21.93, "volume": 27.29, "close_time": 1692529199999}, {"open_time": 1692529200000, "open": 21.95, "high": 22.0, "low": 21.93, "close": 21.95, "volume": 442.2, "close_time": 1692532799999}, {"open_time": 1692532800000, "open": 21.87, "high": 21.9, "low": 21.87, "close": 21.9, "volume": 19.87, "close_time": 1692536399999}, {"open_time": 1692536400000, "open": 21.96, "high": 21.96, "low": 21.9, "close": 21.9, "volume": 23.44, "close_time": 1692539999999}, {"open_time": 1692540000000, "open": 21.91, "high": 21.91, "low": 21.77, "close": 21.79, "volume": 43.97, "close_time": 1692543599999}, {"open_time": 1692543600000, "open": 21.78, "high": 21.79, "low": 21.69, "close": 21.79, "volume": 62.56, "close_time": 1692547199999}, {"open_time": 1692547200000, "open": 21.78, "high": 21.78, "low": 21.61, "close": 21.64, "volume": 170.73, "close_time": 1692550799999}, {"open_time": 1692550800000, "open": 21.66, "high": 21.85, "low": 21.63, "close": 21.81, "volume": 33.13, "close_time": 1692554399999}, {"open_time": 1692554400000, "open": 21.78, "high": 21.8, "low": 21.78, "close": 21.79, "volume": 44.4, "close_time": 1692557999999}, {"open_time": 1692558000000, "open": 21.77, "high": 21.81, "low": 21.76, "close": 21.81, "volume": 23.99, "close_time": 1692561599999}, {"open_time": 1692561600000, "open": 21.8, "high": 21.93, "low": 21.8, "close": 21.93, "volume": 97.17, "close_time": 1692565199999}, {"open_time": 1692565200000, "open": 21.85, "high": 21.85, "low": 21.8, "close": 21.8, "volume": 89.15, "close_time": 1692568799999}, {"open_time": 1692568800000, "open": 21.81, "high": 21.83, "low": 21.79, "close": 21.8, "volume": 38.81, "close_time": 1692572399999}, {"open_time": 1692572400000, "open": 21.78, "high": 21.81, "low": 21.75, "close": 21.78, "volume": 88.29, "close_time": 1692575999999}, {"open_time": 1692576000000, "open": 21.78, "high": 21.78, "low": 21.54, "close": 21.57, "volume": 275.56, "close_time": 1692579599999}, {"open_time": 1692579600000, "open": 21.62, "high": 21.62, "low": 21.44, "close": 21.58, "volume": 709.78, "close_time": 1692583199999}, {"open_time": 1692583200000, "open": 21.55, "high": 21.56, "low": 21.44, "close": 21.5, "volume": 159.17, "close_time": 1692586799999}, {"open_time": 1692586800000, "open": 21.51, "high": 21.51, "low": 21.35, "close": 21.38, "volume": 527.35, "close_time": 1692590399999}, {"open_time": 1692590400000, "open": 21.44, "high": 21.48, "low": 21.41, "close": 21.48, "volume": 52.41, "close_time": 1692593999999}, {"open_time": 1692594000000, "open": 21.44, "high": 21.66, "low": 21.44, "close": 21.56, "volume": 187.19, "close_time": 1692597599999}, {"open_time": 1692597600000, "open": 21.49, "high": 21.49, "low": 21.39, "close": 21.39, "volume": 43.0, "close_time": 1692601199999}, {"open_time": 1692601200000, "open": 21.42, "high": 21.43, "low": 21.31, "close": 21.31, "volume": 104.67, "close_time": 1692604799999}, {"open_time": 1692604800000, "open": 21.33, "high": 21.33, "low": 21.24, "close": 21.28, "volume": 201.69, "close_time": 1692608399999}, {"open_time": 1692608400000, "open": 21.29, "high": 21.35, "low": 21.25, "close": 21.28, "volume": 58.22, "close_time": 1692611999999}, {"open_time": 1692612000000, "open": 21.23, "high": 21.23, "low": 21.01, "close": 21.06, "volume": 700.19, "close_time": 1692615599999}, {"open_time": 1692615600000, "open": 21.11, "high": 21.24, "low": 21.02, "close": 21.24, "volume": 140.4, "close_time": 1692619199999}, {"open_time": 1692619200000, "open": 21.26, "high": 21.31, "low": 21.13, "close": 21.13, "volume": 209.2, "close_time": 1692622799999}, {"open_time": 1692622800000, "open": 21.13, "high": 21.35, "low": 21.02, "close": 21.35, "volume": 259.42, "close_time": 1692626399999}, {"open_time": 1692626400000, "open": 21.36, "high": 21.39, "low": 21.23, "close": 21.3, "volume": 146.83, "close_time": 1692629999999}, {"open_time": 1692630000000, "open": 21.29, "high": 21.31, "low": 20.64, "close": 20.73, "volume": 1564.19, "close_time": 1692633599999}, {"open_time": 1692633600000, "open": 20.74, "high": 21.0, "low": 20.7, "close": 20.9, "volume": 230.17, "close_time": 1692637199999}, {"open_time": 1692637200000, "open": 20.91, "high": 21.12, "low": 20.91, "close": 21.08, "volume": 506.0, "close_time": 1692640799999}, {"open_time": 1692640800000, "open": 21.06, "high": 21.12, "low": 21.06, "close": 21.08, "volume": 1379.79, "close_time": 1692644399999}, {"open_time": 1692644400000, "open": 21.06, "high": 21.35, "low": 21.06, "close": 21.28, "volume": 249.72, "close_time": 1692647999999}, {"open_time": 1692648000000, "open": 21.28, "high": 21.36, "low": 21.28, "close": 21.35, "volume": 285.14, "close_time": 1692651599999}, {"open_time": 1692651600000, "open": 21.3, "high": 21.4, "low": 21.3, "close": 21.35, "volume": 62.62, "close_time": 1692655199999}, {"open_time": 1692655200000, "open": 21.35, "high": 21.35, "low": 21.24, "close": 21.27, "volume": 71.32, "close_time": 1692658799999}, {"open_time": 1692658800000, "open": 21.23, "high": 21.26, "low": 21.23, "close": 21.24, "volume": 13.33, "close_time": 1692662399999}, {"open_time": 1692662400000, "open": 21.22, "high": 21.27, "low": 21.19, "close": 21.25, "volume": 199.97, "close_time": 1692665999999}, {"open_time": 1692666000000, "open": 21.21, "high": 21.21, "low": 21.13, "close": 21.13, "volume": 105.28, "close_time": 1692669599999}, {"open_time": 1692669600000, "open": 21.15, "high": 21.23, "low": 21.12, "close": 21.13, "volume": 1119.96, "close_time": 1692673199999}, {"open_time": 1692673200000, "open": 21.12, "high": 21.13, "low": 21.06, "close": 21.07, "volume": 89.8, "close_time": 1692676799999}, {"open_time": 1692676800000, "open": 21.11, "high": 21.11, "low": 21.0, "close": 21.0, "volume": 95.5, "close_time": 1692680399999}, {"open_time": 1692680400000, "open": 21.01, "high": 21.01, "low": 20.99, "close": 21.0, "volume": 92.35, "close_time": 1692683999999}, {"open_time": 1692684000000, "open": 21.0, "high": 21.12, "low": 21.0, "close": 21.08, "volume": 124.63, "close_time": 1692687599999}, {"open_time": 1692687600000, "open": 21.13, "high": 21.18, "low": 21.11, "close": 21.17, "volume": 54.07, "close_time": 1692691199999}, {"open_time": 1692691200000, "open": 21.19, "high": 21.2, "low": 21.1, "close": 21.1, "volume": 67.27, "close_time": 1692694799999}, {"open_time": 1692694800000, "open": 21.09, "high": 21.14, "low": 21.09, "close": 21.12, "volume": 207.88, "close_time": 1692698399999}, {"open_time": 1692698400000, "open": 21.11, "high": 21.12, "low": 21.01, "close": 21.01, "volume": 211.24, "close_time": 1692701999999}, {"open_time": 1692702000000, "open": 21.03, "high": 21.03, "low": 20.97, "close": 20.97, "volume": 38.43, "close_time": 1692705599999}, {"open_time": 1692705600000, "open": 20.96, "high": 21.06, "low": 20.92, "close": 20.99, "volume": 134.8, "close_time": 1692709199999}, {"open_time": 1692709200000, "open": 20.97, "high": 20.97, "low": 20.81, "close": 20.89, "volume": 541.24, "close_time": 1692712799999}, {"open_time": 1692712800000, "open": 20.85, "high": 20.94, "low": 20.78, "close": 20.78, "volume": 239.96, "close_time": 1692716399999}, {"open_time": 1692716400000, "open": 20.83, "high": 20.89, "low": 20.62, "close": 20.71, "volume": 240.58, "close_time": 1692719999999}, {"open_time": 1692720000000, "open": 20.65, "high": 20.72, "low": 20.41, "close": 20.72, "volume": 669.95, "close_time": 1692723599999}, {"open_time": 1692723600000, "open": 20.65, "high": 20.65, "low": 20.12, "close": 20.16, "volume": 1772.24, "close_time": 1692727199999}, {"open_time": 1692727200000, "open": 20.22, "high": 20.39, "low": 20.04, "close": 20.26, "volume": 488.83, "close_time": 1692730799999}, {"open_time": 1692730800000, "open": 20.38, "high": 20.38, "low": 20.08, "close": 20.08, "volume": 450.18, "close_time": 1692734399999}, {"open_time": 1692734400000, "open": 20.12, "high": 20.26, "low": 20.12, "close": 20.17, "volume": 610.83, "close_time": 1692737999999}, {"open_time": 1692738000000, "open": 20.22, "high": 20.22, "low": 19.46, "close": 19.92, "volume": 2298.93, "close_time": 1692741599999}, {"open_time": 1692741600000, "open": 19.96, "high": 20.38, "low": 19.96, "close": 20.38, "volume": 548.72, "close_time": 1692745199999}, {"open_time": 1692745200000, "open": 20.35, "high": 20.65, "low": 20.33, "close": 20.59, "volume": 409.98, "close_time": 1692748799999}, {"open_time": 1692748800000, "open": 20.56, "high": 20.68, "low": 20.56, "close": 20.56, "volume": 1127.91, "close_time": 1692752399999}, {"open_time": 1692752400000, "open": 20.54, "high": 20.67, "low": 20.49, "close": 20.65, "volume": 107.82, "close_time": 1692755999999}, {"open_time": 1692756000000, "open": 20.69, "high": 20.73, "low": 20.61, "close": 20.66, "volume": 303.66, "close_time": 1692759599999}, {"open_time": 1692759600000, "open": 20.69, "high": 20.69, "low": 20.61, "close": 20.62, "volume": 51.3, "close_time": 1692763199999}, {"open_time": 1692763200000, "open": 20.64, "high": 20.65, "low": 20.61, "close": 20.61, "volume": 138.96, "close_time": 1692766799999}, {"open_time": 1692766800000, "open": 20.61, "high": 20.61, "low": 20.51, "close": 20.51, "volume": 125.45, "close_time": 1692770399999}, {"open_time": 1692770400000, "open": 20.61, "high": 20.86, "low": 20.61, "close": 20.8, "volume": 140.98, "close_time": 1692773999999}, {"open_time": 1692774000000, "open": 20.72, "high": 20.83, "low": 20.69, "close": 20.78, "volume": 158.28, "close_time": 1692777599999}, {"open_time": 1692777600000, "open": 20.82, "high": 20.84, "low": 20.74, "close": 20.74, "volume": 15.12, "close_time": 1692781199999}, {"open_time": 1692781200000, "open": 20.74, "high": 20.9, "low": 20.74, "close": 20.85, "volume": 130.35, "close_time": 1692784799999}, {"open_time": 1692784800000, "open": 20.78, "high": 20.82, "low": 20.74, "close": 20.81, "volume": 241.22, "close_time": 1692788399999}, {"open_time": 1692788400000, "open": 20.75, "high": 20.75, "low": 20.63, "close": 20.63, "volume": 52.38, "close_time": 1692791999999}, {"open_time": 1692792000000, "open": 20.67, "high": 20.69, "low": 20.56, "close": 20.56, "volume": 190.68, "close_time": 1692795599999}, {"open_time": 1692795600000, "open": 20.56, "high": 20.8, "low": 20.41, "close": 20.75, "volume": 308.06, "close_time": 1692799199999}, {"open_time": 1692799200000, "open": 20.76, "high": 20.84, "low": 20.65, "close": 20.82, "volume": 148.79, "close_time": 1692802799999}, {"open_time": 1692802800000, "open": 20.8, "high": 20.97, "low": 20.8, "close": 20.89, "volume": 484.39, "close_time": 1692806399999}, {"open_time": 1692806400000, "open": 20.96, "high": 21.5, "low": 20.92, "close": 21.25, "volume": 5678.86, "close_time": 1692809999999}, {"open_time": 1692810000000, "open": 21.24, "high": 21.49, "low": 21.2, "close": 21.28, "volume": 502.61, "close_time": 1692813599999}, {"open_time": 1692813600000, "open": 21.32, "high": 21.45, "low": 21.31, "close": 21.37, "volume": 177.58, "close_time": 1692817199999}, {"open_time": 1692817200000, "open": 21.43, "high": 21.65, "low": 21.43, "close": 21.5, "volume": 416.5, "close_time": 1692820799999}, {"open_time": 1692820800000, "open": 21.48, "high": 21.79, "low": 21.45, "close": 21.61, "volume": 500.73, "close_time": 1692824399999}, {"open_time": 1692824400000, "open": 21.6, "high": 21.64, "low": 21.3, "close": 21.33, "volume": 635.74, "close_time": 1692827999999}, {"open_time": 1692828000000, "open": 21.38, "high": 21.58, "low": 21.38, "close": 21.53, "volume": 20.45, "close_time": 1692831599999}, {"open_time": 1692831600000, "open": 21.58, "high": 21.72, "low": 21.58, "close": 21.71, "volume": 130.35, "close_time": 1692835199999}, {"open_time": 1692835200000, "open": 21.72, "high": 21.77, "low": 21.7, "close": 21.76, "volume": 269.58, "close_time": 1692838799999}, {"open_time": 1692838800000, "open": 21.77, "high": 21.77, "low": 21.61, "close": 21.62, "volume": 164.96, "close_time": 1692842399999}, {"open_time": 1692842400000, "open": 21.64, "high": 21.69, "low": 21.62, "close": 21.68, "volume": 383.98, "close_time": 1692845999999}, {"open_time": 1692846000000, "open": 21.73, "high": 21.79, "low": 21.73, "close": 21.79, "volume": 991.21, "close_time": 1692849599999}, {"open_time": 1692849600000, "open": 21.79, "high": 21.95, "low": 21.75, "close": 21.91, "volume": 1087.78, "close_time": 1692853199999}, {"open_time": 1692853200000, "open": 21.93, "high": 21.98, "low": 21.8, "close": 21.8, "volume": 131.67, "close_time": 1692856799999}, {"open_time": 1692856800000, "open": 21.78, "high": 21.82, "low": 21.75, "close": 21.79, "volume": 37.4, "close_time": 1692860399999}, {"open_time": 1692860400000, "open": 21.78, "high": 21.78, "low": 21.7, "close": 21.76, "volume": 90.7, "close_time": 1692863999999}, {"open_time": 1692864000000, "open": 21.7, "high": 21.7, "low": 21.65, "close": 21.69, "volume": 193.15, "close_time": 1692867599999}, {"open_time": 1692867600000, "open": 21.73, "high": 21.8, "low": 21.67, "close": 21.67, "volume": 5.14, "close_time": 1692871199999}, {"open_time": 1692871200000, "open": 21.66, "high": 21.71, "low": 21.66, "close": 21.71, "volume": 8.94, "close_time": 1692874799999}, {"open_time": 1692874800000, "open": 21.7, "high": 21.91, "low": 21.7, "close": 21.87, "volume": 74.63, "close_time": 1692878399999}, {"open_time": 1692878400000, "open": 21.77, "high": 21.77, "low": 21.62, "close": 21.63, "volume": 63.26, "close_time": 1692881999999}, {"open_time": 1692882000000, "open": 21.62, "high": 21.62, "low": 21.5, "close": 21.61, "volume": 365.31, "close_time": 1692885599999}, {"open_time": 1692885600000, "open": 21.6, "high": 21.6, "low": 21.17, "close": 21.25, "volume": 686.75, "close_time": 1692889199999}, {"open_time": 1692889200000, "open": 21.25, "high": 21.33, "low": 21.05, "close": 21.05, "volume": 184.33, "close_time": 1692892799999}, {"open_time": 1692892800000, "open": 21.04, "high": 21.21, "low": 21.04, "close": 21.21, "volume": 79.38, "close_time": 1692896399999}, {"open_time": 1692896400000, "open": 21.07, "high": 21.09, "low": 20.78, "close": 21.06, "volume": 681.81, "close_time": 1692899999999}, {"open_time": 1692900000000, "open": 20.97, "high": 20.99, "low": 20.79, "close": 20.91, "volume": 2908.25, "close_time": 1692903599999}, {"open_time": 1692903600000, "open": 21.0, "high": 21.05, "low": 21.0, "close": 21.04, "volume": 5.86, "close_time": 1692907199999}, {"open_time": 1692907200000, "open": 20.92, "high": 20.96, "low": 20.71, "close": 20.78, "volume": 323.19, "close_time": 1692910799999}, {"open_time": 1692910800000, "open": 20.78, "high": 20.93, "low": 20.78, "close": 20.9, "volume": 116.94, "close_time": 1692914399999}, {"open_time": 1692914400000, "open": 20.92, "high": 20.97, "low": 20.91, "close": 20.91, "volume": 203.9, "close_time": 1692917999999}, {"open_time": 1692918000000, "open": 20.93, "high": 21.05, "low": 20.93, "close": 21.02, "volume": 59.42, "close_time": 1692921599999}, {"open_time": 1692921600000, "open": 20.98, "high": 20.98, "low": 20.79, "close": 20.79, "volume": 90.67, "close_time": 1692925199999}, {"open_time": 1692925200000, "open": 20.79, "high": 20.87, "low": 20.71, "close": 20.87, "volume": 148.41, "close_time": 1692928799999}, {"open_time": 1692928800000, "open": 20.88, "high": 20.94, "low": 20.83, "close": 20.83, "volume": 43.82, "close_time": 1692932399999}, {"open_time": 1692932400000, "open": 20.81, "high": 20.81, "low": 20.53, "close": 20.72, "volume": 794.33, "close_time": 1692935999999}, {"open_time": 1692936000000, "open": 20.71, "high": 20.73, "low": 20.44, "close": 20.5, "volume": 489.04, "close_time": 1692939599999}, {"open_time": 1692939600000, "open": 20.5, "high": 20.7, "low": 20.48, "close": 20.68, "volume": 17.26, "close_time": 1692943199999}, {"open_time": 1692943200000, "open": 20.7, "high": 20.7, "low": 20.57, "close": 20.63, "volume": 109.96, "close_time": 1692946799999}, {"open_time": 1692946800000, "open": 20.64, "high": 20.67, "low": 20.64, "close": 20.67, "volume": 6.64, "close_time": 1692950399999}, {"open_time": 1692950400000, "open": 20.71, "high": 20.71, "low": 20.68, "close": 20.69, "volume": 36.24, "close_time": 1692953999999}, {"open_time": 1692954000000, "open": 20.72, "high": 20.74, "low": 20.62, "close": 20.62, "volume": 11.37, "close_time": 1692957599999}, {"open_time": 1692957600000, "open": 20.64, "high": 20.7, "low": 20.64, "close": 20.68, "volume": 4.67, "close_time": 1692961199999}, {"open_time": 1692961200000, "open": 20.66, "high": 20.76, "low": 20.65, "close": 20.68, "volume": 68.7, "close_time": 1692964799999}, {"open_time": 1692964800000, "open": 20.74, "high": 20.74, "low": 20.68, "close": 20.68, "volume": 0.67, "close_time": 1692968399999}, {"open_time": 1692968400000, "open": 20.74, "high": 20.83, "low": 20.64, "close": 20.64, "volume": 425.68, "close_time": 1692971999999}, {"open_time": 1692972000000, "open": 20.6, "high": 20.87, "low": 20.32, "close": 20.32, "volume": 626.45, "close_time": 1692975599999}, {"open_time": 1692975600000, "open": 20.32, "high": 20.6, "low": 20.23, "close": 20.35, "volume": 1037.08, "close_time": 1692979199999}, {"open_time": 1692979200000, "open": 20.4, "high": 20.44, "low": 20.26, "close": 20.32, "volume": 249.11, "close_time": 1692982799999}, {"open_time": 1692982800000, "open": 20.35, "high": 20.42, "low": 20.26, "close": 20.3, "volume": 138.73, "close_time": 1692986399999}, {"open_time": 1692986400000, "open": 20.27, "high": 20.42, "low": 20.13, "close": 20.42, "volume": 405.3, "close_time": 1692989999999}, {"open_time": 1692990000000, "open": 20.4, "high": 20.4, "low": 20.16, "close": 20.23, "volume": 193.83, "close_time": 1692993599999}, {"open_time": 1692993600000, "open": 20.21, "high": 20.31, "low": 20.21, "close": 20.31, "volume": 95.29, "close_time": 1692997199999}, {"open_time": 1692997200000, "open": 20.29, "high": 20.35, "low": 20.28, "close": 20.33, "volume": 59.14, "close_time": 1693000799999}, {"open_time": 1693000800000, "open": 20.35, "high": 20.35, "low": 20.3, "close": 20.31, "volume": 1.45, "close_time": 1693004399999}, {"open_time": 1693004400000, "open": 20.35, "high": 20.41, "low": 20.34, "close": 20.41, "volume": 272.66, "close_time": 1693007999999}, {"open_time": 1693008000000, "open": 20.36, "high": 20.36, "low": 20.23, "close": 20.26, "volume": 282.08, "close_time": 1693011599999}, {"open_time": 1693011600000, "open": 20.32, "high": 20.36, "low": 20.32, "close": 20.35, "volume": 25.71, "close_time": 1693015199999}, {"open_time": 1693015200000, "open": 20.4, "high": 20.41, "low": 20.31, "close": 20.31, "volume": 252.33, "close_time": 1693018799999}, {"open_time": 1693018800000, "open": 20.35, "high": 20.41, "low": 20.34, "close": 20.41, "volume": 2.52, "close_time": 1693022399999}, {"open_time": 1693022400000, "open": 20.4, "high": 20.4, "low": 20.38, "close": 20.39, "volume": 23.66, "close_time": 1693025999999}, {"open_time": 1693026000000, "open": 20.38, "high": 20.38, "low": 20.38, "close": 20.38, "volume": 4.81, "close_time": 1693029599999}, {"open_time": 1693029600000, "open": 20.26, "high": 20.34, "low": 20.26, "close": 20.34, "volume": 46.96, "close_time": 1693033199999}, {"open_time": 1693033200000, "open": 20.41, "high": 20.42, "low": 20.4, "close": 20.42, "volume": 2.88, "close_time": 1693036799999}, {"open_time": 1693036800000, "open": 20.29, "high": 20.34, "low": 20.29, "close": 20.34, "volume": 25.04, "close_time": 1693040399999}, {"open_time": 1693040400000, "open": 20.27, "high": 20.28, "low": 20.26, "close": 20.27, "volume": 59.93, "close_time": 1693043999999}, {"open_time": 1693044000000, "open": 20.27, "high": 20.27, "low": 20.27, "close": 20.27, "volume": 0.0, "close_time": 1693047599999}, {"open_time": 1693047600000, "open": 20.32, "high": 20.33, "low": 20.31, "close": 20.32, "volume": 17.57, "close_time": 1693051199999}, {"open_time": 1693051200000, "open": 20.25, "high": 20.27, "low": 20.21, "close": 20.27, "volume": 15.39, "close_time": 1693054799999}, {"open_time": 1693054800000, "open": 20.25, "high": 20.29, "low": 20.24, "close": 20.29, "volume": 25.34, "close_time": 1693058399999}, {"open_time": 1693058400000, "open": 20.32, "high": 20.39, "low": 20.29, "close": 20.38, "volume": 39.42, "close_time": 1693061999999}, {"open_time": 1693062000000, "open": 20.4, "high": 20.41, "low": 20.35, "close": 20.36, "volume": 214.55, "close_time": 1693065599999}, {"open_time": 1693065600000, "open": 20.36, "high": 20.36, "low": 20.25, "close": 20.27, "volume": 71.83, "close_time": 1693069199999}, {"open_time": 1693069200000, "open": 20.26, "high": 20.29, "low": 20.25, "close": 20.27, "volume": 30.17, "close_time": 1693072799999}, {"open_time": 1693072800000, "open": 20.27, "high": 20.27, "low": 20.22, "close": 20.25, "volume": 41.29, "close_time": 1693076399999}, {"open_time": 1693076400000, "open": 20.25, "high": 20.29, "low": 20.25, "close": 20.28, "volume": 177.05, "close_time": 1693079999999}, {"open_time": 1693080000000, "open": 20.34, "high": 20.34, "low": 20.29, "close": 20.31, "volume": 126.33, "close_time": 1693083599999}, {"open_time": 1693083600000, "open": 20.29, "high": 20.35, "low": 20.29, "close": 20.35, "volume": 10.55, "close_time": 1693087199999}, {"open_time": 1693087200000, "open": 20.33, "high": 20.34, "low": 20.31, "close": 20.33, "volume": 107.54, "close_time": 1693090799999}, {"open_time": 1693090800000, "open": 20.31, "high": 20.31, "low": 20.24, "close": 20.28, "volume": 286.92, "close_time": 1693094399999}, {"open_time": 1693094400000, "open": 20.28, "high": 20.37, "low": 20.28, "close": 20.31, "volume": 38.44, "close_time": 1693097999999}, {"open_time": 1693098000000, "open": 20.33, "high": 20.35, "low": 20.33, "close": 20.33, "volume": 25.44, "close_time": 1693101599999}, {"open_time": 1693101600000, "open": 20.29, "high": 20.29, "low": 20.29, "close": 20.29, "volume": 0.76, "close_time": 1693105199999}, {"open_time": 1693105200000, "open": 20.26, "high": 20.33, "low": 20.26, "close": 20.32, "volume": 184.23, "close_time": 1693108799999}, {"open_time": 1693108800000, "open": 20.32, "high": 20.32, "low": 20.32, "close": 20.32, "volume": 29.31, "close_time": 1693112399999}, {"open_time": 1693112400000, "open": 20.32, "high": 20.32, "low": 20.32, "close": 20.32, "volume": 6.36, "close_time": 1693115999999}, {"open_time": 1693116000000, "open": 20.32, "high": 20.32, "low": 20.32, "close": 20.32, "volume": 0.0, "close_time": 1693119599999}, {"open_time": 1693119600000, "open": 20.37, "high": 20.41, "low": 20.37, "close": 20.39, "volume": 6.61, "close_time": 1693123199999}, {"open_time": 1693123200000, "open": 20.39, "high": 20.57, "low": 20.39, "close": 20.57, "volume": 102.95, "close_time": 1693126799999}, {"open_time": 1693126800000, "open": 20.55, "high": 20.55, "low": 20.52, "close": 20.52, "volume": 25.87, "close_time": 1693130399999}, {"open_time": 1693130400000, "open": 20.53, "high": 20.7, "low": 20.53, "close": 20.68, "volume": 84.8, "close_time": 1693133999999}, {"open_time": 1693134000000, "open": 20.66, "high": 20.68, "low": 20.55, "close": 20.56, "volume": 85.55, "close_time": 1693137599999}, {"open_time": 1693137600000, "open": 20.56, "high": 20.62, "low": 20.56, "close": 20.58, "volume": 33.8, "close_time": 1693141199999}, {"open_time": 1693141200000, "open": 20.68, "high": 20.68, "low": 20.65, "close": 20.65, "volume": 30.89, "close_time": 1693144799999}, {"open_time": 1693144800000, "open": 20.71, "high": 20.89, "low": 20.71, "close": 20.85, "volume": 2146.25, "close_time": 1693148399999}, {"open_time": 1693148400000, "open": 20.88, "high": 20.88, "low": 20.74, "close": 20.74, "volume": 60.37, "close_time": 1693151999999}, {"open_time": 1693152000000, "open": 20.72, "high": 20.78, "low": 20.71, "close": 20.78, "volume": 188.35, "close_time": 1693155599999}, {"open_time": 1693155600000, "open": 20.77, "high": 20.8, "low": 20.58, "close": 20.59, "volume": 220.61, "close_time": 1693159199999}, {"open_time": 1693159200000, "open": 20.67, "high": 20.67, "low": 20.64, "close": 20.66, "volume": 74.86, "close_time": 1693162799999}, {"open_time": 1693162800000, "open": 20.72, "high": 20.79, "low": 20.72, "close": 20.79, "volume": 68.97, "close_time": 1693166399999}, {"open_time": 1693166400000, "open": 20.77, "high": 20.81, "low": 20.72, "close": 20.72, "volume": 782.38, "close_time": 1693169999999}, {"open_time": 1693170000000, "open": 20.74, "high": 20.85, "low": 20.67, "close": 20.69, "volume": 143.75, "close_time": 1693173599999}, {"open_time": 1693173600000, "open": 20.71, "high": 20.79, "low": 20.67, "close": 20.79, "volume": 112.11, "close_time": 1693177199999}, {"open_time": 1693177200000, "open": 20.8, "high": 20.82, "low": 20.76, "close": 20.81, "volume": 128.36, "close_time": 1693180799999}, {"open_time": 1693180800000, "open": 20.77, "high": 20.77, "low": 20.5, "close": 20.57, "volume": 311.72, "close_time": 1693184399999}, {"open_time": 1693184400000, "open": 20.57, "high": 20.58, "low": 20.46, "close": 20.47, "volume": 176.02, "close_time": 1693187999999}, {"open_time": 1693188000000, "open": 20.46, "high": 20.52, "low": 20.46, "close": 20.49, "volume": 91.17, "close_time": 1693191599999}, {"open_time": 1693191600000, "open": 20.46, "high": 20.54, "low": 20.46, "close": 20.49, "volume": 53.9, "close_time": 1693195199999}, {"open_time": 1693195200000, "open": 20.47, "high": 20.5, "low": 20.45, "close": 20.48, "volume": 31.08, "close_time": 1693198799999}, {"open_time": 1693198800000, "open": 20.45, "high": 20.49, "low": 20.23, "close": 20.3, "volume": 948.56, "close_time": 1693202399999}, {"open_time": 1693202400000, "open": 20.36, "high": 20.41, "low": 20.35, "close": 20.35, "volume": 11.63, "close_time": 1693205999999}, {"open_time": 1693206000000, "open": 20.39, "high": 20.39, "low": 20.39, "close": 20.39, "volume": 0.1, "close_time": 1693209599999}, {"open_time": 1693209600000, "open": 20.39, "high": 20.39, "low": 20.39, "close": 20.39, "volume": 0.0, "close_time": 1693213199999}, {"open_time": 1693213200000, "open": 20.26, "high": 20.26, "low": 20.06, "close": 20.22, "volume": 965.99, "close_time": 1693216799999}, {"open_time": 1693216800000, "open": 20.23, "high": 20.3, "low": 20.23, "close": 20.3, "volume": 46.72, "close_time": 1693220399999}, {"open_time": 1693220400000, "open": 20.31, "high": 20.35, "low": 20.31, "close": 20.35, "volume": 30.22, "close_time": 1693223999999}, {"open_time": 1693224000000, "open": 20.37, "high": 20.76, "low": 20.37, "close": 20.62, "volume": 244.01, "close_time": 1693227599999}, {"open_time": 1693227600000, "open": 20.56, "high": 20.6, "low": 20.47, "close": 20.51, "volume": 242.97, "close_time": 1693231199999}, {"open_time": 1693231200000, "open": 20.48, "high": 20.6, "low": 20.47, "close": 20.54, "volume": 251.93, "close_time": 1693234799999}, {"open_time": 1693234800000, "open": 20.58, "high": 20.65, "low": 20.48, "close": 20.48, "volume": 447.38, "close_time": 1693238399999}, {"open_time": 1693238400000, "open": 20.54, "high": 20.6, "low": 20.5, "close": 20.6, "volume": 239.02, "close_time": 1693241999999}, {"open_time": 1693242000000, "open": 20.62, "high": 20.68, "low": 20.61, "close": 20.62, "volume": 438.42, "close_time": 1693245599999}, {"open_time": 1693245600000, "open": 20.58, "high": 20.62, "low": 20.58, "close": 20.58, "volume": 52.01, "close_time": 1693249199999}, {"open_time": 1693249200000, "open": 20.63, "high": 20.66, "low": 20.39, "close": 20.49, "volume": 97.1, "close_time": 1693252799999}, {"open_time": 1693252800000, "open": 20.48, "high": 20.51, "low": 20.43, "close": 20.47, "volume": 99.83, "close_time": 1693256399999}, {"open_time": 1693256400000, "open": 20.41, "high": 20.41, "low": 20.41, "close": 20.41, "volume": 1.99, "close_time": 1693259999999}, {"open_time": 1693260000000, "open": 20.43, "high": 20.51, "low": 20.43, "close": 20.49, "volume": 74.54, "close_time": 1693263599999}, {"open_time": 1693263600000, "open": 20.53, "high": 20.62, "low": 20.52, "close": 20.55, "volume": 112.02, "close_time": 1693267199999}, {"open_time": 1693267200000, "open": 20.6, "high": 20.65, "low": 20.55, "close": 20.61, "volume": 62.8, "close_time": 1693270799999}, {"open_time": 1693270800000, "open": 20.64, "high": 20.74, "low": 20.59, "close": 20.66, "volume": 109.73, "close_time": 1693274399999}, {"open_time": 1693274400000, "open": 20.64, "high": 20.64, "low": 20.53, "close": 20.53, "volume": 112.31, "close_time": 1693277999999}, {"open_time": 1693278000000, "open": 20.53, "high": 20.53, "low": 20.44, "close": 20.48, "volume": 78.22, "close_time": 1693281599999}, {"open_time": 1693281600000, "open": 20.51, "high": 20.52, "low": 20.44, "close": 20.45, "volume": 17.97, "close_time": 1693285199999}, {"open_time": 1693285200000, "open": 20.45, "high": 20.45, "low": 20.41, "close": 20.41, "volume": 27.03, "close_time": 1693288799999}, {"open_time": 1693288800000, "open": 20.4, "high": 20.4, "low": 20.27, "close": 20.27, "volume": 121.56, "close_time": 1693292399999}, {"open_time": 1693292400000, "open": 20.27, "high": 20.36, "low": 20.24, "close": 20.24, "volume": 208.29, "close_time": 1693295999999}, {"open_time": 1693296000000, "open": 20.25, "high": 20.28, "low": 20.25, "close": 20.27, "volume": 42.18, "close_time": 1693299599999}, {"open_time": 1693299600000, "open": 20.3, "high": 20.35, "low": 20.29, "close": 20.35, "volume": 14.21, "close_time": 1693303199999}, {"open_time": 1693303200000, "open": 20.26, "high": 20.26, "low": 20.14, "close": 20.24, "volume": 624.33, "close_time": 1693306799999}, {"open_time": 1693306800000, "open": 20.25, "high": 20.25, "low": 20.13, "close": 20.18, "volume": 33.35, "close_time": 1693310399999}, {"open_time": 1693310400000, "open": 20.14, "high": 20.22, "low": 20.13, "close": 20.2, "volume": 14.86, "close_time": 1693313999999}, {"open_time": 1693314000000, "open": 20.25, "high": 20.38, "low": 20.21, "close": 20.31, "volume": 171.16, "close_time": 1693317599999}, {"open_time": 1693317600000, "open": 20.32, "high": 22.02, "low": 20.32, "close": 21.68, "volume": 2389.54, "close_time": 1693321199999}, {"open_time": 1693321200000, "open": 21.77, "high": 21.82, "low": 21.31, "close": 21.33, "volume": 834.42, "close_time": 1693324799999}, {"open_time": 1693324800000, "open": 21.37, "high": 21.77, "low": 21.23, "close": 21.7, "volume": 662.49, "close_time": 1693328399999}, {"open_time": 1693328400000, "open": 21.63, "high": 21.94, "low": 21.56, "close": 21.64, "volume": 362.77, "close_time": 1693331999999}, {"open_time": 1693332000000, "open": 21.7, "high": 21.76, "low": 21.58, "close": 21.59, "volume": 277.85, "close_time": 1693335599999}, {"open_time": 1693335600000, "open": 21.59, "high": 21.68, "low": 21.54, "close": 21.59, "volume": 296.43, "close_time": 1693339199999}, {"open_time": 1693339200000, "open": 21.69, "high": 21.87, "low": 21.69, "close": 21.74, "volume": 770.95, "close_time": 1693342799999}, {"open_time": 1693342800000, "open": 21.82, "high": 21.91, "low": 21.81, "close": 21.81, "volume": 263.31, "close_time": 1693346399999}, {"open_time": 1693346400000, "open": 21.88, "high": 21.94, "low": 21.75, "close": 21.8, "volume": 186.26, "close_time": 1693349999999}, {"open_time": 1693350000000, "open": 21.86, "high": 21.86, "low": 21.69, "close": 21.73, "volume": 27.72, "close_time": 1693353599999}, {"open_time": 1693353600000, "open": 21.83, "high": 21.95, "low": 21.7, "close": 21.7, "volume": 170.35, "close_time": 1693357199999}, {"open_time": 1693357200000, "open": 21.68, "high": 21.71, "low": 21.56, "close": 21.63, "volume": 80.9, "close_time": 1693360799999}, {"open_time": 1693360800000, "open": 21.66, "high": 21.66, "low": 21.56, "close": 21.66, "volume": 140.41, "close_time": 1693364399999}, {"open_time": 1693364400000, "open": 21.55, "high": 21.66, "low": 21.49, "close": 21.66, "volume": 35.52, "close_time": 1693367999999}, {"open_time": 1693368000000, "open": 21.63, "high": 21.7, "low": 21.63, "close": 21.7, "volume": 18.57, "close_time": 1693371599999}, {"open_time": 1693371600000, "open": 21.71, "high": 21.72, "low": 21.68, "close": 21.68, "volume": 169.8, "close_time": 1693375199999}, {"open_time": 1693375200000, "open": 21.71, "high": 21.71, "low": 21.64, "close": 21.64, "volume": 50.36, "close_time": 1693378799999}, {"open_time": 1693378800000, "open": 21.58, "high": 21.62, "low": 21.56, "close": 21.62, "volume": 10.77, "close_time": 1693382399999}, {"open_time": 1693382400000, "open": 21.67, "high": 21.67, "low": 21.67, "close": 21.67, "volume": 35.37, "close_time": 1693385999999}, {"open_time": 1693386000000, "open": 21.6, "high": 21.6, "low": 21.51, "close": 21.51, "volume": 40.63, "close_time": 1693389599999}, {"open_time": 1693389600000, "open": 21.51, "high": 21.56, "low": 21.51, "close": 21.54, "volume": 125.95, "close_time": 1693393199999}, {"open_time": 1693393200000, "open": 21.54, "high": 21.54, "low": 21.4, "close": 21.41, "volume": 24.46, "close_time": 1693396799999}, {"open_time": 1693396800000, "open": 21.42, "high": 21.5, "low": 21.35, "close": 21.4, "volume": 100.02, "close_time": 1693400399999}, {"open_time": 1693400400000, "open": 21.44, "high": 21.49, "low": 21.27, "close": 21.35, "volume": 35.14, "close_time": 1693403999999}, {"open_time": 1693404000000, "open": 21.45, "high": 21.46, "low": 20.84, "close": 20.86, "volume": 787.38, "close_time": 1693407599999}, {"open_time": 1693407600000, "open": 20.87, "high": 20.92, "low": 20.71, "close": 20.82, "volume": 732.79, "close_time": 1693411199999}, {"open_time": 1693411200000, "open": 20.82, "high": 20.82, "low": 20.64, "close": 20.65, "volume": 644.98, "close_time": 1693414799999}, {"open_time": 1693414800000, "open": 20.66, "high": 20.84, "low": 20.64, "close": 20.83, "volume": 212.64, "close_time": 1693418399999}, {"open_time": 1693418400000, "open": 20.66, "high": 20.75, "low": 20.64, "close": 20.75, "volume": 116.69, "close_time": 1693421999999}, {"open_time": 1693422000000, "open": 20.77, "high": 20.79, "low": 20.71, "close": 20.72, "volume": 404.65, "close_time": 1693425599999}, {"open_time": 1693425600000, "open": 20.69, "high": 20.75, "low": 20.68, "close": 20.74, "volume": 37.37, "close_time": 1693429199999}, {"open_time": 1693429200000, "open": 20.8, "high": 20.86, "low": 20.8, "close": 20.86, "volume": 73.17, "close_time": 1693432799999}, {"open_time": 1693432800000, "open": 20.84, "high": 20.88, "low": 20.84, "close": 20.88, "volume": 28.23, "close_time": 1693436399999}, {"open_time": 1693436400000, "open": 20.84, "high": 20.84, "low": 20.84, "close": 20.84, "volume": 211.31, "close_time": 1693439999999}, {"open_time": 1693440000000, "open": 20.75, "high": 20.75, "low": 20.66, "close": 20.66, "volume": 56.13, "close_time": 1693443599999}, {"open_time": 1693443600000, "open": 20.66, "high": 20.66, "low": 20.65, "close": 20.65, "volume": 37.21, "close_time": 1693447199999}, {"open_time": 1693447200000, "open": 20.65, "high": 20.68, "low": 20.64, "close": 20.64, "volume": 20.51, "close_time": 1693450799999}, {"open_time": 1693450800000, "open": 20.63, "high": 20.65, "low": 20.61, "close": 20.64, "volume": 71.11, "close_time": 1693454399999}, {"open_time": 1693454400000, "open": 20.64, "high": 20.73, "low": 20.64, "close": 20.7, "volume": 117.16, "close_time": 1693457999999}, {"open_time": 1693458000000, "open": 20.69, "high": 20.71, "low": 20.63, "close": 20.7, "volume": 31.98, "close_time": 1693461599999}, {"open_time": 1693461600000, "open": 20.77, "high": 20.78, "low": 20.75, "close": 20.75, "volume": 31.73, "close_time": 1693465199999}, {"open_time": 1693465200000, "open": 20.79, "high": 20.82, "low": 20.76, "close": 20.82, "volume": 2.05, "close_time": 1693468799999}, {"open_time": 1693468800000, "open": 20.78, "high": 20.8, "low": 20.77, "close": 20.77, "volume": 9.04, "close_time": 1693472399999}, {"open_time": 1693472400000, "open": 20.79, "high": 20.79, "low": 20.73, "close": 20.73, "volume": 17.65, "close_time": 1693475999999}, {"open_time": 1693476000000, "open": 20.68, "high": 20.68, "low": 20.68, "close": 20.68, "volume": 0.18, "close_time": 1693479599999}, {"open_time": 1693479600000, "open": 20.76, "high": 21.04, "low": 20.76, "close": 20.91, "volume": 134.11, "close_time": 1693483199999}, {"open_time": 1693483200000, "open": 20.88, "high": 20.88, "low": 20.77, "close": 20.81, "volume": 140.5, "close_time": 1693486799999}, {"open_time": 1693486800000, "open": 20.78, "high": 20.78, "low": 20.63, "close": 20.63, "volume": 783.03, "close_time": 1693490399999}, {"open_time": 1693490400000, "open": 20.68, "high": 20.68, "low": 20.48, "close": 20.67, "volume": 197.83, "close_time": 1693493999999}, {"open_time": 1693494000000, "open": 20.67, "high": 20.67, "low": 20.25, "close": 20.36, "volume": 553.82, "close_time": 1693497599999}, {"open_time": 1693497600000, "open": 20.32, "high": 20.32, "low": 19.7, "close": 19.7, "volume": 2793.89, "close_time": 1693501199999}, {"open_time": 1693501200000, "open": 19.7, "high": 19.87, "low": 19.5, "close": 19.84, "volume": 1544.23, "close_time": 1693504799999}, {"open_time": 1693504800000, "open": 19.86, "high": 20.01, "low": 19.86, "close": 19.91, "volume": 272.96, "close_time": 1693508399999}, {"open_time": 1693508400000, "open": 19.9, "high": 19.9, "low": 19.66, "close": 19.86, "volume": 577.17, "close_time": 1693511999999}, {"open_time": 1693512000000, "open": 19.79, "high": 19.8, "low": 19.57, "close": 19.57, "volume": 257.3, "close_time": 1693515599999}, {"open_time": 1693515600000, "open": 19.63, "high": 19.7, "low": 19.46, "close": 19.63, "volume": 707.71, "close_time": 1693519199999}, {"open_time": 1693519200000, "open": 19.66, "high": 19.81, "low": 19.63, "close": 19.81, "volume": 163.4, "close_time": 1693522799999}, {"open_time": 1693522800000, "open": 19.77, "high": 19.8, "low": 19.73, "close": 19.75, "volume": 110.17, "close_time": 1693526399999}, {"open_time": 1693526400000, "open": 19.72, "high": 19.91, "low": 19.72, "close": 19.91, "volume": 52.62, "close_time": 1693529999999}, {"open_time": 1693530000000, "open": 19.88, "high": 19.88, "low": 19.76, "close": 19.76, "volume": 72.64, "close_time": 1693533599999}, {"open_time": 1693533600000, "open": 19.8, "high": 19.83, "low": 19.8, "close": 19.83, "volume": 42.95, "close_time": 1693537199999}, {"open_time": 1693537200000, "open": 19.83, "high": 19.89, "low": 19.81, "close": 19.88, "volume": 265.3, "close_time": 1693540799999}, {"open_time": 1693540800000, "open": 19.88, "high": 19.88, "low": 19.84, "close": 19.87, "volume": 48.92, "close_time": 1693544399999}, {"open_time": 1693544400000, "open": 19.89, "high": 19.91, "low": 19.86, "close": 19.88, "volume": 109.02, "close_time": 1693547999999}, {"open_time": 1693548000000, "open": 19.84, "high": 19.84, "low": 19.8, "close": 19.8, "volume": 36.2, "close_time": 1693551599999}, {"open_time": 1693551600000, "open": 19.82, "high": 19.82, "low": 19.79, "close": 19.8, "volume": 6.17, "close_time": 1693555199999}, {"open_time": 1693555200000, "open": 19.78, "high": 19.78, "low": 19.77, "close": 19.77, "volume": 6.95, "close_time": 1693558799999}, {"open_time": 1693558800000, "open": 19.87, "high": 19.88, "low": 19.86, "close": 19.88, "volume": 3.4, "close_time": 1693562399999}, {"open_time": 1693562400000, "open": 19.81, "high": 19.81, "low": 19.79, "close": 19.8, "volume": 93.71, "close_time": 1693565999999}, {"open_time": 1693566000000, "open": 19.8, "high": 19.85, "low": 19.8, "close": 19.85, "volume": 13.37, "close_time": 1693569599999}, {"open_time": 1693569600000, "open": 19.92, "high": 19.93, "low": 19.8, "close": 19.81, "volume": 180.31, "close_time": 1693573199999}, {"open_time": 1693573200000, "open": 19.78, "high": 19.8, "low": 19.57, "close": 19.59, "volume": 154.15, "close_time": 1693576799999}, {"open_time": 1693576800000, "open": 19.63, "high": 19.63, "low": 19.32, "close": 19.38, "volume": 416.21, "close_time": 1693580399999}, {"open_time": 1693580400000, "open": 19.38, "high": 19.61, "low": 19.32, "close": 19.39, "volume": 210.91, "close_time": 1693583999999}, {"open_time": 1693584000000, "open": 19.4, "high": 19.54, "low": 19.34, "close": 19.34, "volume": 119.55, "close_time": 1693587599999}, {"open_time": 1693587600000, "open": 19.33, "high": 19.33, "low": 19.04, "close": 19.13, "volume": 1298.35, "close_time": 1693591199999}, {"open_time": 1693591200000, "open": 19.12, "high": 19.36, "low": 19.11, "close": 19.29, "volume": 403.57, "close_time": 1693594799999}, {"open_time": 1693594800000, "open": 19.24, "high": 19.29, "low": 19.17, "close": 19.29, "volume": 86.41, "close_time": 1693598399999}, {"open_time": 1693598400000, "open": 19.31, "high": 19.49, "low": 19.26, "close": 19.33, "volume": 276.61, "close_time": 1693601999999}, {"open_time": 1693602000000, "open": 19.32, "high": 19.35, "low": 19.24, "close": 19.27, "volume": 207.79, "close_time": 1693605599999}, {"open_time": 1693605600000, "open": 19.26, "high": 19.28, "low": 19.21, "close": 19.25, "volume": 248.14, "close_time": 1693609199999}, {"open_time": 1693609200000, "open": 19.28, "high": 19.37, "low": 19.26, "close": 19.37, "volume": 58.17, "close_time": 1693612799999}, {"open_time": 1693612800000, "open": 19.34, "high": 19.43, "low": 19.34, "close": 19.43, "volume": 73.53, "close_time": 1693616399999}, {"open_time": 1693616400000, "open": 19.38, "high": 19.45, "low": 19.38, "close": 19.44, "volume": 39.29, "close_time": 1693619999999}, {"open_time": 1693620000000, "open": 19.44, "high": 19.52, "low": 19.44, "close": 19.45, "volume": 140.58, "close_time": 1693623599999}, {"open_time": 1693623600000, "open": 19.47, "high": 19.56, "low": 19.46, "close": 19.56, "volume": 134.16, "close_time": 1693627199999}, {"open_time": 1693627200000, "open": 19.56, "high": 19.62, "low": 19.56, "close": 19.58, "volume": 75.49, "close_time": 1693630799999}, {"open_time": 1693630800000, "open": 19.56, "high": 19.6, "low": 19.55, "close": 19.56, "volume": 72.72, "close_time": 1693634399999}, {"open_time": 1693634400000, "open": 19.55, "high": 19.59, "low": 19.48, "close": 19.48, "volume": 21.94, "close_time": 1693637999999}, {"open_time": 1693638000000, "open": 19.47, "high": 19.58, "low": 19.46, "close": 19.58, "volume": 1.7, "close_time": 1693641599999}, {"open_time": 1693641600000, "open": 19.59, "high": 19.63, "low": 19.52, "close": 19.52, "volume": 111.0, "close_time": 1693645199999}, {"open_time": 1693645200000, "open": 19.54, "high": 19.6, "low": 19.52, "close": 19.6, "volume": 10.57, "close_time": 1693648799999}, {"open_time": 1693648800000, "open": 19.63, "high": 19.64, "low": 19.57, "close": 19.58, "volume": 154.59, "close_time": 1693652399999}, {"open_time": 1693652400000, "open": 19.59, "high": 19.59, "low": 19.53, "close": 19.56, "volume": 97.64, "close_time": 1693655999999}, {"open_time": 1693656000000, "open": 19.58, "high": 19.59, "low": 19.57, "close": 19.58, "volume": 9.45, "close_time": 1693659599999}, {"open_time": 1693659600000, "open": 19.53, "high": 19.53, "low": 19.42, "close": 19.52, "volume": 61.67, "close_time": 1693663199999}, {"open_time": 1693663200000, "open": 19.42, "high": 19.48, "low": 19.38, "close": 19.47, "volume": 8.18, "close_time": 1693666799999}, {"open_time": 1693666800000, "open": 19.49, "high": 19.66, "low": 19.49, "close": 19.57, "volume": 61.76, "close_time": 1693670399999}, {"open_time": 1693670400000, "open": 19.6, "high": 19.6, "low": 19.45, "close": 19.46, "volume": 138.18, "close_time": 1693673999999}, {"open_time": 1693674000000, "open": 19.47, "high": 19.49, "low": 19.19, "close": 19.27, "volume": 482.39, "close_time": 1693677599999}, {"open_time": 1693677600000, "open": 19.26, "high": 19.29, "low": 19.15, "close": 19.24, "volume": 139.76, "close_time": 1693681199999}, {"open_time": 1693681200000, "open": 19.28, "high": 19.42, "low": 19.28, "close": 19.41, "volume": 70.46, "close_time": 1693684799999}, {"open_time": 1693684800000, "open": 19.39, "high": 19.46, "low": 19.38, "close": 19.46, "volume": 71.82, "close_time": 1693688399999}, {"open_time": 1693688400000, "open": 19.47, "high": 19.51, "low": 19.47, "close": 19.49, "volume": 17.58, "close_time": 1693691999999}, {"open_time": 1693692000000, "open": 19.49, "high": 19.52, "low": 19.47, "close": 19.52, "volume": 74.46, "close_time": 1693695599999}, {"open_time": 1693695600000, "open": 19.47, "high": 19.49, "low": 19.46, "close": 19.49, "volume": 44.1, "close_time": 1693699199999}, {"open_time": 1693699200000, "open": 19.49, "high": 19.57, "low": 19.47, "close": 19.57, "volume": 143.94, "close_time": 1693702799999}, {"open_time": 1693702800000, "open": 19.58, "high": 19.63, "low": 19.52, "close": 19.52, "volume": 222.46, "close_time": 1693706399999}, {"open_time": 1693706400000, "open": 19.5, "high": 19.53, "low": 19.5, "close": 19.53, "volume": 15.12, "close_time": 1693709999999}, {"open_time": 1693710000000, "open": 19.52, "high": 19.59, "low": 19.52, "close": 19.58, "volume": 113.23, "close_time": 1693713599999}, {"open_time": 1693713600000, "open": 19.63, "high": 19.63, "low": 19.53, "close": 19.53, "volume": 38.22, "close_time": 1693717199999}, {"open_time": 1693717200000, "open": 19.53, "high": 19.6, "low": 19.5, "close": 19.59, "volume": 1.49, "close_time": 1693720799999}, {"open_time": 1693720800000, "open": 19.58, "high": 19.61, "low": 19.58, "close": 19.58, "volume": 46.4, "close_time": 1693724399999}, {"open_time": 1693724400000, "open": 19.57, "high": 19.57, "low": 19.57, "close": 19.57, "volume": 0.1, "close_time": 1693727999999}, {"open_time": 1693728000000, "open": 19.52, "high": 19.52, "low": 19.42, "close": 19.42, "volume": 20.17, "close_time": 1693731599999}, {"open_time": 1693731600000, "open": 19.44, "high": 19.49, "low": 19.41, "close": 19.42, "volume": 30.69, "close_time": 1693735199999}, {"open_time": 1693735200000, "open": 19.4, "high": 19.4, "low": 19.4, "close": 19.4, "volume": 2.01, "close_time": 1693738799999}, {"open_time": 1693738800000, "open": 19.43, "high": 19.43, "low": 19.35, "close": 19.43, "volume": 5.67, "close_time": 1693742399999}, {"open_time": 1693742400000, "open": 19.43, "high": 19.55, "low": 19.39, "close": 19.4, "volume": 163.97, "close_time": 1693745999999}, {"open_time": 1693746000000, "open": 19.38, "high": 19.43, "low": 19.33, "close": 19.41, "volume": 125.1, "close_time": 1693749599999}, {"open_time": 1693749600000, "open": 19.39, "high": 19.39, "low": 19.35, "close": 19.36, "volume": 62.08, "close_time": 1693753199999}, {"open_time": 1693753200000, "open": 19.39, "high": 19.39, "low": 19.39, "close": 19.39, "volume": 2.83, "close_time": 1693756799999}, {"open_time": 1693756800000, "open": 19.35, "high": 19.42, "low": 19.27, "close": 19.3, "volume": 310.44, "close_time": 1693760399999}, {"open_time": 1693760400000, "open": 19.36, "high": 19.36, "low": 19.33, "close": 19.33, "volume": 220.56, "close_time": 1693763999999}, {"open_time": 1693764000000, "open": 19.4, "high": 19.56, "low": 19.4, "close": 19.47, "volume": 1847.92, "close_time": 1693767599999}, {"open_time": 1693767600000, "open": 19.41, "high": 19.5, "low": 19.41, "close": 19.44, "volume": 32.09, "close_time": 1693771199999}, {"open_time": 1693771200000, "open": 19.51, "high": 19.58, "low": 19.45, "close": 19.58, "volume": 216.9, "close_time": 1693774799999}, {"open_time": 1693774800000, "open": 19.57, "high": 19.57, "low": 19.43, "close": 19.43, "volume": 79.93, "close_time": 1693778399999}, {"open_time": 1693778400000, "open": 19.42, "high": 19.53, "low": 19.42, "close": 19.52, "volume": 69.74, "close_time": 1693781999999}, {"open_time": 1693782000000, "open": 19.52, "high": 19.61, "low": 19.51, "close": 19.6, "volume": 341.59, "close_time": 1693785599999}, {"open_time": 1693785600000, "open": 19.59, "high": 19.84, "low": 19.59, "close": 19.72, "volume": 310.6, "close_time": 1693789199999}, {"open_time": 1693789200000, "open": 19.71, "high": 19.8, "low": 19.63, "close": 19.65, "volume": 69.97, "close_time": 1693792799999}, {"open_time": 1693792800000, "open": 19.65, "high": 19.84, "low": 19.65, "close": 19.83, "volume": 516.88, "close_time": 1693796399999}, {"open_time": 1693796400000, "open": 19.82, "high": 20.0, "low": 19.76, "close": 19.76, "volume": 490.18, "close_time": 1693799999999}, {"open_time": 1693800000000, "open": 19.77, "high": 19.84, "low": 19.75, "close": 19.83, "volume": 18.98, "close_time": 1693803599999}, {"open_time": 1693803600000, "open": 19.8, "high": 19.83, "low": 19.69, "close": 19.69, "volume": 1364.66, "close_time": 1693807199999}, {"open_time": 1693807200000, "open": 19.66, "high": 19.78, "low": 19.66, "close": 19.75, "volume": 261.41, "close_time": 1693810799999}, {"open_time": 1693810800000, "open": 19.77, "high": 19.88, "low": 19.75, "close": 19.83, "volume": 415.95, "close_time": 1693814399999}, {"open_time": 1693814400000, "open": 19.82, "high": 19.9, "low": 19.82, "close": 19.83, "volume": 6.99, "close_time": 1693817999999}, {"open_time": 1693818000000, "open": 19.83, "high": 19.83, "low": 19.8, "close": 19.8, "volume": 57.12, "close_time": 1693821599999}, {"open_time": 1693821600000, "open": 19.78, "high": 19.8, "low": 19.72, "close": 19.72, "volume": 54.1, "close_time": 1693825199999}, {"open_time": 1693825200000, "open": 19.75, "high": 19.75, "low": 19.6, "close": 19.62, "volume": 58.5, "close_time": 1693828799999}, {"open_time": 1693828800000, "open": 19.61, "high": 19.61, "low": 19.44, "close": 19.44, "volume": 282.46, "close_time": 1693832399999}, {"open_time": 1693832400000, "open": 19.43, "high": 19.64, "low": 19.42, "close": 19.58, "volume": 195.53, "close_time": 1693835999999}, {"open_time": 1693836000000, "open": 19.54, "high": 19.57, "low": 19.47, "close": 19.47, "volume": 108.91, "close_time": 1693839599999}, {"open_time": 1693839600000, "open": 19.5, "high": 19.56, "low": 19.26, "close": 19.42, "volume": 429.49, "close_time": 1693843199999}, {"open_time": 1693843200000, "open": 19.4, "high": 19.45, "low": 19.36, "close": 19.39, "volume": 982.45, "close_time": 1693846799999}, {"open_time": 1693846800000, "open": 19.43, "high": 19.52, "low": 19.38, "close": 19.43, "volume": 422.29, "close_time": 1693850399999}, {"open_time": 1693850400000, "open": 19.41, "high": 19.48, "low": 19.41, "close": 19.48, "volume": 662.97, "close_time": 1693853999999}, {"open_time": 1693854000000, "open": 19.39, "high": 19.44, "low": 19.34, "close": 19.44, "volume": 71.71, "close_time": 1693857599999}, {"open_time": 1693857600000, "open": 19.44, "high": 19.45, "low": 19.38, "close": 19.42, "volume": 12.83, "close_time": 1693861199999}, {"open_time": 1693861200000, "open": 19.39, "high": 19.39, "low": 19.16, "close": 19.21, "volume": 704.52, "close_time": 1693864799999}, {"open_time": 1693864800000, "open": 19.22, "high": 19.34, "low": 19.21, "close": 19.34, "volume": 160.12, "close_time": 1693868399999}, {"open_time": 1693868400000, "open": 19.33, "high": 19.51, "low": 19.32, "close": 19.51, "volume": 154.89, "close_time": 1693871999999}, {"open_time": 1693872000000, "open": 19.5, "high": 19.52, "low": 19.31, "close": 19.31, "volume": 126.46, "close_time": 1693875599999}, {"open_time": 1693875600000, "open": 19.36, "high": 19.42, "low": 19.31, "close": 19.31, "volume": 96.78, "close_time": 1693879199999}, {"open_time": 1693879200000, "open": 19.3, "high": 19.3, "low": 19.18, "close": 19.18, "volume": 149.97, "close_time": 1693882799999}, {"open_time": 1693882800000, "open": 19.17, "high": 19.21, "low": 19.06, "close": 19.18, "volume": 462.14, "close_time": 1693886399999}, {"open_time": 1693886400000, "open": 19.23, "high": 19.25, "low": 19.22, "close": 19.25, "volume": 73.12, "close_time": 1693889999999}, {"open_time": 1693890000000, "open": 19.28, "high": 19.32, "low": 19.24, "close": 19.29, "volume": 53.8, "close_time": 1693893599999}, {"open_time": 1693893600000, "open": 19.27, "high": 19.27, "low": 19.25, "close": 19.26, "volume": 75.33, "close_time": 1693897199999}, {"open_time": 1693897200000, "open": 19.28, "high": 19.45, "low": 19.27, "close": 19.44, "volume": 130.33, "close_time": 1693900799999}, {"open_time": 1693900800000, "open": 19.44, "high": 19.44, "low": 19.28, "close": 19.37, "volume": 220.25, "close_time": 1693904399999}, {"open_time": 1693904400000, "open": 19.37, "high": 19.5, "low": 19.37, "close": 19.49, "volume": 90.75, "close_time": 1693907999999}, {"open_time": 1693908000000, "open": 19.51, "high": 19.59, "low": 19.51, "close": 19.56, "volume": 82.39, "close_time": 1693911599999}, {"open_time": 1693911600000, "open": 19.53, "high": 19.55, "low": 19.47, "close": 19.55, "volume": 64.26, "close_time": 1693915199999}, {"open_time": 1693915200000, "open": 19.55, "high": 19.7, "low": 19.5, "close": 19.69, "volume": 1115.34, "close_time": 1693918799999}, {"open_time": 1693918800000, "open": 19.68, "high": 19.97, "low": 19.58, "close": 19.94, "volume": 438.27, "close_time": 1693922399999}, {"open_time": 1693922400000, "open": 19.94, "high": 20.38, "low": 19.77, "close": 20.18, "volume": 1756.62, "close_time": 1693925999999}, {"open_time": 1693926000000, "open": 20.17, "high": 20.57, "low": 20.06, "close": 20.42, "volume": 1767.77, "close_time": 1693929599999}, {"open_time": 1693929600000, "open": 20.41, "high": 20.54, "low": 20.27, "close": 20.34, "volume": 1661.66, "close_time": 1693933199999}, {"open_time": 1693933200000, "open": 20.31, "high": 20.41, "low": 20.19, "close": 20.38, "volume": 276.94, "close_time": 1693936799999}, {"open_time": 1693936800000, "open": 20.38, "high": 20.38, "low": 20.24, "close": 20.29, "volume": 94.23, "close_time": 1693940399999}, {"open_time": 1693940400000, "open": 20.36, "high": 20.36, "low": 20.22, "close": 20.24, "volume": 219.3, "close_time": 1693943999999}, {"open_time": 1693944000000, "open": 20.25, "high": 20.27, "low": 20.09, "close": 20.19, "volume": 740.98, "close_time": 1693947599999}, {"open_time": 1693947600000, "open": 20.19, "high": 20.32, "low": 20.13, "close": 20.31, "volume": 1889.46, "close_time": 1693951199999}, {"open_time": 1693951200000, "open": 20.3, "high": 20.33, "low": 20.23, "close": 20.23, "volume": 124.1, "close_time": 1693954799999}, {"open_time": 1693954800000, "open": 20.21, "high": 20.29, "low": 20.21, "close": 20.29, "volume": 11.46, "close_time": 1693958399999}, {"open_time": 1693958400000, "open": 20.29, "high": 20.37, "low": 20.16, "close": 20.17, "volume": 276.21, "close_time": 1693961999999}, {"open_time": 1693962000000, "open": 20.31, "high": 20.31, "low": 20.23, "close": 20.24, "volume": 149.37, "close_time": 1693965599999}, {"open_time": 1693965600000, "open": 20.19, "high": 20.22, "low": 20.13, "close": 20.21, "volume": 63.66, "close_time": 1693969199999}, {"open_time": 1693969200000, "open": 20.27, "high": 20.27, "low": 20.11, "close": 20.12, "volume": 246.48, "close_time": 1693972799999}, {"open_time": 1693972800000, "open": 20.15, "high": 20.15, "low": 20.04, "close": 20.06, "volume": 78.93, "close_time": 1693976399999}, {"open_time": 1693976400000, "open": 20.05, "high": 20.05, "low": 19.8, "close": 19.8, "volume": 322.01, "close_time": 1693979999999}, {"open_time": 1693980000000, "open": 19.82, "high": 19.87, "low": 19.76, "close": 19.83, "volume": 160.46, "close_time": 1693983599999}, {"open_time": 1693983600000, "open": 19.81, "high": 19.86, "low": 19.72, "close": 19.72, "volume": 365.02, "close_time": 1693987199999}, {"open_time": 1693987200000, "open": 19.76, "high": 19.86, "low": 19.76, "close": 19.81, "volume": 176.01, "close_time": 1693990799999}, {"open_time": 1693990800000, "open": 19.81, "high": 19.86, "low": 19.75, "close": 19.78, "volume": 33.39, "close_time": 1693994399999}, {"open_time": 1693994400000, "open": 19.78, "high": 19.81, "low": 19.76, "close": 19.76, "volume": 66.86, "close_time": 1693997999999}, {"open_time": 1693998000000, "open": 19.75, "high": 19.84, "low": 19.75, "close": 19.79, "volume": 43.59, "close_time": 1694001599999}, {"open_time": 1694001600000, "open": 19.82, "high": 19.82, "low": 19.81, "close": 19.81, "volume": 1.68, "close_time": 1694005199999}, {"open_time": 1694005200000, "open": 19.81, "high": 19.81, "low": 19.59, "close": 19.6, "volume": 1209.62, "close_time": 1694008799999}, {"open_time": 1694008800000, "open": 19.59, "high": 19.6, "low": 19.38, "close": 19.39, "volume": 1976.17, "close_time": 1694012399999}, {"open_time": 1694012400000, "open": 19.42, "high": 19.47, "low": 19.17, "close": 19.4, "volume": 1831.06, "close_time": 1694015999999}, {"open_time": 1694016000000, "open": 19.4, "high": 19.4, "low": 19.31, "close": 19.38, "volume": 509.83, "close_time": 1694019599999}, {"open_time": 1694019600000, "open": 19.34, "high": 19.86, "low": 19.2, "close": 19.64, "volume": 619.18, "close_time": 1694023199999}, {"open_time": 1694023200000, "open": 19.71, "high": 19.73, "low": 19.38, "close": 19.45, "volume": 428.66, "close_time": 1694026799999}, {"open_time": 1694026800000, "open": 19.47, "high": 19.51, "low": 19.44, "close": 19.48, "volume": 120.12, "close_time": 1694030399999}, {"open_time": 1694030400000, "open": 19.53, "high": 19.6, "low": 19.52, "close": 19.57, "volume": 82.53, "close_time": 1694033999999}, {"open_time": 1694034000000, "open": 19.61, "high": 19.66, "low": 19.61, "close": 19.63, "volume": 46.03, "close_time": 1694037599999}, {"open_time": 1694037600000, "open": 19.63, "high": 19.63, "low": 19.56, "close": 19.59, "volume": 56.45, "close_time": 1694041199999}, {"open_time": 1694041200000, "open": 19.58, "high": 19.64, "low": 19.57, "close": 19.62, "volume": 38.22, "close_time": 1694044799999}, {"open_time": 1694044800000, "open": 19.6, "high": 19.64, "low": 19.56, "close": 19.6, "volume": 564.39, "close_time": 1694048399999}, {"open_time": 1694048400000, "open": 19.62, "high": 19.68, "low": 19.6, "close": 19.62, "volume": 181.71, "close_time": 1694051999999}, {"open_time": 1694052000000, "open": 19.68, "high": 19.74, "low": 19.66, "close": 19.7, "volume": 74.73, "close_time": 1694055599999}, {"open_time": 1694055600000, "open": 19.68, "high": 19.78, "low": 19.66, "close": 19.78, "volume": 25.8, "close_time": 1694059199999}, {"open_time": 1694059200000, "open": 19.78, "high": 19.8, "low": 19.68, "close": 19.69, "volume": 304.69, "close_time": 1694062799999}, {"open_time": 1694062800000, "open": 19.67, "high": 19.7, "low": 19.67, "close": 19.67, "volume": 23.51, "close_time": 1694066399999}, {"open_time": 1694066400000, "open": 19.65, "high": 19.7, "low": 19.64, "close": 19.64, "volume": 90.33, "close_time": 1694069999999}, {"open_time": 1694070000000, "open": 19.64, "high": 19.64, "low": 19.56, "close": 19.56, "volume": 25.63, "close_time": 1694073599999}, {"open_time": 1694073600000, "open": 19.54, "high": 19.55, "low": 19.48, "close": 19.48, "volume": 54.86, "close_time": 1694077199999}, {"open_time": 1694077200000, "open": 19.58, "high": 19.58, "low": 19.51, "close": 19.51, "volume": 189.96, "close_time": 1694080799999}, {"open_time": 1694080800000, "open": 19.5, "high": 19.5, "low": 19.43, "close": 19.45, "volume": 61.06, "close_time": 1694084399999}, {"open_time": 1694084400000, "open": 19.45, "high": 19.48, "low": 19.37, "close": 19.38, "volume": 28.13, "close_time": 1694087999999}, {"open_time": 1694088000000, "open": 19.43, "high": 19.47, "low": 19.39, "close": 19.4, "volume": 30.43, "close_time": 1694091599999}, {"open_time": 1694091600000, "open": 19.42, "high": 19.53, "low": 19.36, "close": 19.36, "volume": 151.2, "close_time": 1694095199999}, {"open_time": 1694095200000, "open": 19.36, "high": 19.51, "low": 19.34, "close": 19.51, "volume": 199.34, "close_time": 1694098799999}, {"open_time": 1694098800000, "open": 19.52, "high": 19.59, "low": 19.48, "close": 19.48, "volume": 174.15, "close_time": 1694102399999}, {"open_time": 1694102400000, "open": 19.56, "high": 19.72, "low": 19.56, "close": 19.63, "volume": 38.67, "close_time": 1694105999999}, {"open_time": 1694106000000, "open": 19.62, "high": 19.73, "low": 19.55, "close": 19.73, "volume": 640.95, "close_time": 1694109599999}, {"open_time": 1694109600000, "open": 19.74, "high": 19.77, "low": 19.59, "close": 19.6, "volume": 243.83, "close_time": 1694113199999}, {"open_time": 1694113200000, "open": 19.6, "high": 19.66, "low": 19.6, "close": 19.66, "volume": 59.39, "close_time": 1694116799999}, {"open_time": 1694116800000, "open": 19.64, "high": 19.72, "low": 19.64, "close": 19.72, "volume": 155.79, "close_time": 1694120399999}, {"open_time": 1694120400000, "open": 19.75, "high": 19.99, "low": 19.75, "close": 19.83, "volume": 702.59, "close_time": 1694123999999}, {"open_time": 1694124000000, "open": 19.83, "high": 19.97, "low": 19.83, "close": 19.91, "volume": 122.1, "close_time": 1694127599999}, {"open_time": 1694127600000, "open": 19.99, "high": 19.99, "low": 19.83, "close": 19.9, "volume": 94.58, "close_time": 1694131199999}, {"open_time": 1694131200000, "open": 19.86, "high": 20.26, "low": 19.85, "close": 20.19, "volume": 700.74, "close_time": 1694134799999}, {"open_time": 1694134800000, "open": 20.23, "high": 20.23, "low": 20.03, "close": 20.03, "volume": 603.83, "close_time": 1694138399999}, {"open_time": 1694138400000, "open": 20.02, "high": 20.05, "low": 19.91, "close": 19.91, "volume": 55.68, "close_time": 1694141999999}, {"open_time": 1694142000000, "open": 19.94, "high": 20.04, "low": 19.94, "close": 20.04, "volume": 14.95, "close_time": 1694145599999}, {"open_time": 1694145600000, "open": 20.02, "high": 20.06, "low": 19.92, "close": 20.04, "volume": 115.87, "close_time": 1694149199999}, {"open_time": 1694149200000, "open": 19.98, "high": 20.01, "low": 19.87, "close": 19.87, "volume": 39.58, "close_time": 1694152799999}, {"open_time": 1694152800000, "open": 19.86, "high": 19.93, "low": 19.84, "close": 19.91, "volume": 68.95, "close_time": 1694156399999}, {"open_time": 1694156400000, "open": 19.9, "high": 19.9, "low": 19.88, "close": 19.88, "volume": 6.38, "close_time": 1694159999999}, {"open_time": 1694160000000, "open": 19.83, "high": 19.83, "low": 19.74, "close": 19.75, "volume": 208.47, "close_time": 1694163599999}, {"open_time": 1694163600000, "open": 19.73, "high": 19.73, "low": 19.64, "close": 19.64, "volume": 112.7, "close_time": 1694167199999}, {"open_time": 1694167200000, "open": 19.63, "high": 19.65, "low": 19.39, "close": 19.57, "volume": 648.29, "close_time": 1694170799999}, {"open_time": 1694170800000, "open": 19.61, "high": 19.64, "low": 19.51, "close": 19.51, "volume": 78.65, "close_time": 1694174399999}, {"open_time": 1694174400000, "open": 19.59, "high": 19.65, "low": 19.59, "close": 19.63, "volume": 25.04, "close_time": 1694177999999}, {"open_time": 1694178000000, "open": 19.63, "high": 19.63, "low": 19.58, "close": 19.58, "volume": 74.15, "close_time": 1694181599999}, {"open_time": 1694181600000, "open": 19.63, "high": 19.63, "low": 19.55, "close": 19.55, "volume": 51.6, "close_time": 1694185199999}, {"open_time": 1694185200000, "open": 19.57, "high": 19.61, "low": 19.51, "close": 19.51, "volume": 143.38, "close_time": 1694188799999}, {"open_time": 1694188800000, "open": 19.52, "high": 19.52, "low": 19.4, "close": 19.45, "volume": 56.69, "close_time": 1694192399999}, {"open_time": 1694192400000, "open": 19.49, "high": 19.51, "low": 19.47, "close": 19.51, "volume": 144.98, "close_time": 1694195999999}, {"open_time": 1694196000000, "open": 19.46, "high": 19.49, "low": 19.45, "close": 19.48, "volume": 145.84, "close_time": 1694199599999}, {"open_time": 1694199600000, "open": 19.52, "high": 19.57, "low": 19.52, "close": 19.56, "volume": 23.36, "close_time": 1694203199999}, {"open_time": 1694203200000, "open": 19.54, "high": 19.58, "low": 19.53, "close": 19.58, "volume": 26.31, "close_time": 1694206799999}, {"open_time": 1694206800000, "open": 19.57, "high": 19.58, "low": 19.5, "close": 19.54, "volume": 149.92, "close_time": 1694210399999}, {"open_time": 1694210400000, "open": 19.54, "high": 19.62, "low": 19.54, "close": 19.62, "volume": 123.47, "close_time": 1694213999999}, {"open_time": 1694214000000, "open": 19.59, "high": 19.65, "low": 19.59, "close": 19.61, "volume": 122.73, "close_time": 1694217599999}, {"open_time": 1694217600000, "open": 19.62, "high": 19.62, "low": 19.5, "close": 19.5, "volume": 181.4, "close_time": 1694221199999}, {"open_time": 1694221200000, "open": 19.52, "high": 19.58, "low": 19.52, "close": 19.58, "volume": 22.45, "close_time": 1694224799999}, {"open_time": 1694224800000, "open": 19.56, "high": 19.56, "low": 19.56, "close": 19.56, "volume": 3.04, "close_time": 1694228399999}, {"open_time": 1694228400000, "open": 19.61, "high": 19.61, "low": 19.55, "close": 19.55, "volume": 285.44, "close_time": 1694231999999}, {"open_time": 1694232000000, "open": 19.54, "high": 19.55, "low": 19.54, "close": 19.55, "volume": 0.22, "close_time": 1694235599999}, {"open_time": 1694235600000, "open": 19.55, "high": 19.57, "low": 19.53, "close": 19.53, "volume": 83.89, "close_time": 1694239199999}, {"open_time": 1694239200000, "open": 19.48, "high": 19.56, "low": 19.48, "close": 19.56, "volume": 64.77, "close_time": 1694242799999}, {"open_time": 1694242800000, "open": 19.57, "high": 19.57, "low": 19.51, "close": 19.51, "volume": 24.22, "close_time": 1694246399999}, {"open_time": 1694246400000, "open": 19.48, "high": 19.5, "low": 19.47, "close": 19.48, "volume": 20.16, "close_time": 1694249999999}, {"open_time": 1694250000000, "open": 19.49, "high": 19.55, "low": 19.49, "close": 19.55, "volume": 33.11, "close_time": 1694253599999}, {"open_time": 1694253600000, "open": 19.54, "high": 19.54, "low": 19.54, "close": 19.54, "volume": 18.07, "close_time": 1694257199999}, {"open_time": 1694257200000, "open": 19.58, "high": 19.58, "low": 19.54, "close": 19.56, "volume": 78.66, "close_time": 1694260799999}, {"open_time": 1694260800000, "open": 19.56, "high": 19.56, "low": 19.55, "close": 19.55, "volume": 5.41, "close_time": 1694264399999}, {"open_time": 1694264400000, "open": 19.53, "high": 19.53, "low": 19.49, "close": 19.49, "volume": 55.81, "close_time": 1694267999999}, {"open_time": 1694268000000, "open": 19.53, "high": 19.53, "low": 19.53, "close": 19.53, "volume": 0.06, "close_time": 1694271599999}, {"open_time": 1694271600000, "open": 19.51, "high": 19.56, "low": 19.51, "close": 19.53, "volume": 55.58, "close_time": 1694275199999}, {"open_time": 1694275200000, "open": 19.53, "high": 19.53, "low": 19.53, "close": 19.53, "volume": 2.35, "close_time": 1694278799999}, {"open_time": 1694278800000, "open": 19.54, "high": 19.55, "low": 19.49, "close": 19.51, "volume": 12.5, "close_time": 1694282399999}, {"open_time": 1694282400000, "open": 19.46, "high": 19.46, "low": 19.4, "close": 19.45, "volume": 103.14, "close_time": 1694285999999}, {"open_time": 1694286000000, "open": 19.45, "high": 19.45, "low": 19.42, "close": 19.42, "volume": 52.57, "close_time": 1694289599999}, {"open_time": 1694289600000, "open": 19.46, "high": 19.46, "low": 19.45, "close": 19.45, "volume": 10.87, "close_time": 1694293199999}, {"open_time": 1694293200000, "open": 19.43, "high": 19.47, "low": 19.43, "close": 19.47, "volume": 31.36, "close_time": 1694296799999}, {"open_time": 1694296800000, "open": 19.5, "high": 19.5, "low": 19.48, "close": 19.48, "volume": 17.3, "close_time": 1694300399999}, {"open_time": 1694300400000, "open": 19.46, "high": 19.48, "low": 19.46, "close": 19.46, "volume": 155.33, "close_time": 1694303999999}, {"open_time": 1694304000000, "open": 19.42, "high": 19.42, "low": 19.22, "close": 19.34, "volume": 1112.31, "close_time": 1694307599999}, {"open_time": 1694307600000, "open": 19.32, "high": 19.35, "low": 19.27, "close": 19.29, "volume": 549.33, "close_time": 1694311199999}, {"open_time": 1694311200000, "open": 19.28, "high": 19.32, "low": 19.24, "close": 19.31, "volume": 122.57, "close_time": 1694314799999}, {"open_time": 1694314800000, "open": 19.31, "high": 19.31, "low": 19.22, "close": 19.22, "volume": 57.6, "close_time": 1694318399999}, {"open_time": 1694318400000, "open": 19.21, "high": 19.21, "low": 18.23, "close": 18.41, "volume": 2948.51, "close_time": 1694321999999}, {"open_time": 1694322000000, "open": 18.33, "high": 18.45, "low": 18.22, "close": 18.35, "volume": 169.4, "close_time": 1694325599999}, {"open_time": 1694325600000, "open": 18.43, "high": 18.57, "low": 18.43, "close": 18.53, "volume": 73.31, "close_time": 1694329199999}, {"open_time": 1694329200000, "open": 18.52, "high": 18.65, "low": 18.52, "close": 18.59, "volume": 86.03, "close_time": 1694332799999}, {"open_time": 1694332800000, "open": 18.48, "high": 18.48, "low": 18.36, "close": 18.36, "volume": 48.3, "close_time": 1694336399999}, {"open_time": 1694336400000, "open": 18.35, "high": 18.43, "low": 18.29, "close": 18.36, "volume": 65.61, "close_time": 1694339999999}, {"open_time": 1694340000000, "open": 18.31, "high": 18.43, "low": 18.3, "close": 18.34, "volume": 646.36, "close_time": 1694343599999}, {"open_time": 1694343600000, "open": 18.33, "high": 18.38, "low": 18.33, "close": 18.34, "volume": 799.74, "close_time": 1694347199999}, {"open_time": 1694347200000, "open": 18.39, "high": 18.45, "low": 18.35, "close": 18.42, "volume": 46.87, "close_time": 1694350799999}, {"open_time": 1694350800000, "open": 18.4, "high": 18.4, "low": 18.36, "close": 18.36, "volume": 166.78, "close_time": 1694354399999}, {"open_time": 1694354400000, "open": 18.39, "high": 18.39, "low": 18.0, "close": 18.1, "volume": 2937.24, "close_time": 1694357999999}, {"open_time": 1694358000000, "open": 18.12, "high": 18.35, "low": 17.83, "close": 18.19, "volume": 2670.31, "close_time": 1694361599999}, {"open_time": 1694361600000, "open": 18.15, "high": 18.16, "low": 17.85, "close": 18.04, "volume": 561.32, "close_time": 1694365199999}, {"open_time": 1694365200000, "open": 18.06, "high": 18.08, "low": 17.81, "close": 17.92, "volume": 1147.5, "close_time": 1694368799999}, {"open_time": 1694368800000, "open": 18.01, "high": 18.12, "low": 18.01, "close": 18.06, "volume": 112.46, "close_time": 1694372399999}, {"open_time": 1694372400000, "open": 18.1, "high": 18.25, "low": 17.98, "close": 18.18, "volume": 542.01, "close_time": 1694375999999}, {"open_time": 1694376000000, "open": 18.17, "high": 18.51, "low": 18.15, "close": 18.39, "volume": 3676.64, "close_time": 1694379599999}, {"open_time": 1694379600000, "open": 18.4, "high": 18.58, "low": 18.36, "close": 18.5, "volume": 1480.47, "close_time": 1694383199999}, {"open_time": 1694383200000, "open": 18.47, "high": 18.52, "low": 18.35, "close": 18.35, "volume": 333.05, "close_time": 1694386799999}, {"open_time": 1694386800000, "open": 18.38, "high": 18.38, "low": 18.25, "close": 18.26, "volume": 19.23, "close_time": 1694390399999}, {"open_time": 1694390400000, "open": 18.24, "high": 18.28, "low": 18.02, "close": 18.12, "volume": 1808.85, "close_time": 1694393999999}, {"open_time": 1694394000000, "open": 18.06, "high": 18.27, "low": 18.0, "close": 18.21, "volume": 730.29, "close_time": 1694397599999}, {"open_time": 1694397600000, "open": 18.17, "high": 18.41, "low": 18.17, "close": 18.3, "volume": 282.74, "close_time": 1694401199999}, {"open_time": 1694401200000, "open": 18.38, "high": 18.42, "low": 18.33, "close": 18.35, "volume": 98.98, "close_time": 1694404799999}, {"open_time": 1694404800000, "open": 18.26, "high": 18.27, "low": 18.2, "close": 18.22, "volume": 159.22, "close_time": 1694408399999}, {"open_time": 1694408400000, "open": 18.18, "high": 18.4, "low": 18.16, "close": 18.39, "volume": 160.04, "close_time": 1694411999999}, {"open_time": 1694412000000, "open": 18.36, "high": 18.4, "low": 18.31, "close": 18.32, "volume": 84.94, "close_time": 1694415599999}, {"open_time": 1694415600000, "open": 18.32, "high": 18.32, "low": 18.15, "close": 18.21, "volume": 28.81, "close_time": 1694419199999}, {"open_time": 1694419200000, "open": 18.18, "high": 18.18, "low": 17.87, "close": 18.0, "volume": 3155.09, "close_time": 1694422799999}, {"open_time": 1694422800000, "open": 17.99, "high": 18.02, "low": 17.7, "close": 17.81, "volume": 605.7, "close_time": 1694426399999}, {"open_time": 1694426400000, "open": 17.75, "high": 17.75, "low": 17.37, "close": 17.63, "volume": 1060.47, "close_time": 1694429999999}, {"open_time": 1694430000000, "open": 17.62, "high": 17.73, "low": 17.61, "close": 17.65, "volume": 31.34, "close_time": 1694433599999}, {"open_time": 1694433600000, "open": 17.69, "high": 17.82, "low": 17.64, "close": 17.82, "volume": 449.56, "close_time": 1694437199999}, {"open_time": 1694437200000, "open": 17.79, "high": 17.99, "low": 17.61, "close": 17.61, "volume": 366.94, "close_time": 1694440799999}, {"open_time": 1694440800000, "open": 17.6, "high": 17.68, "low": 17.38, "close": 17.58, "volume": 1226.22, "close_time": 1694444399999}, {"open_time": 1694444400000, "open": 17.55, "high": 17.94, "low": 17.55, "close": 17.82, "volume": 330.54, "close_time": 1694447999999}, {"open_time": 1694448000000, "open": 17.82, "high": 17.98, "low": 17.73, "close": 17.73, "volume": 183.38, "close_time": 1694451599999}, {"open_time": 1694451600000, "open": 17.7, "high": 17.79, "low": 17.58, "close": 17.79, "volume": 594.51, "close_time": 1694455199999}, {"open_time": 1694455200000, "open": 17.79, "high": 17.79, "low": 17.62, "close": 17.63, "volume": 1532.35, "close_time": 1694458799999}, {"open_time": 1694458800000, "open": 17.58, "high": 17.58, "low": 17.44, "close": 17.48, "volume": 114.52, "close_time": 1694462399999}, {"open_time": 1694462400000, "open": 17.48, "high": 17.67, "low": 17.48, "close": 17.62, "volume": 371.44, "close_time": 1694465999999}, {"open_time": 1694466000000, "open": 17.62, "high": 17.63, "low": 17.5, "close": 17.5, "volume": 1930.16, "close_time": 1694469599999}, {"open_time": 1694469600000, "open": 17.49, "high": 17.7, "low": 17.48, "close": 17.61, "volume": 200.5, "close_time": 1694473199999}, {"open_time": 1694473200000, "open": 17.6, "high": 17.74, "low": 17.55, "close": 17.73, "volume": 98.4, "close_time": 1694476799999}, {"open_time": 1694476800000, "open": 17.72, "high": 17.88, "low": 17.69, "close": 17.86, "volume": 403.95, "close_time": 1694480399999}, {"open_time": 1694480400000, "open": 17.77, "high": 17.8, "low": 17.6, "close": 17.6, "volume": 243.62, "close_time": 1694483999999}, {"open_time": 1694484000000, "open": 17.59, "high": 17.72, "low": 17.59, "close": 17.69, "volume": 78.79, "close_time": 1694487599999}, {"open_time": 1694487600000, "open": 17.79, "high": 18.51, "low": 17.77, "close": 18.26, "volume": 789.22, "close_time": 1694491199999}, {"open_time": 1694491200000, "open": 18.22, "high": 18.24, "low": 18.09, "close": 18.09, "volume": 1848.45, "close_time": 1694494799999}, {"open_time": 1694494800000, "open": 18.09, "high": 18.1, "low": 17.89, "close": 17.98, "volume": 621.39, "close_time": 1694498399999}, {"open_time": 1694498400000, "open": 18.01, "high": 18.04, "low": 17.95, "close": 17.95, "volume": 70.85, "close_time": 1694501999999}, {"open_time": 1694502000000, "open": 18.02, "high": 18.02, "low": 17.94, "close": 18.0, "volume": 11.91, "close_time": 1694505599999}, {"open_time": 1694505600000, "open": 18.08, "high": 18.08, "low": 17.98, "close": 17.98, "volume": 10.77, "close_time": 1694509199999}, {"open_time": 1694509200000, "open": 18.01, "high": 18.27, "low": 17.93, "close": 18.26, "volume": 141.97, "close_time": 1694512799999}, {"open_time": 1694512800000, "open": 18.27, "high": 18.75, "low": 18.23, "close": 18.36, "volume": 478.84, "close_time": 1694516399999}, {"open_time": 1694516400000, "open": 18.39, "high": 18.44, "low": 18.29, "close": 18.3, "volume": 194.87, "close_time": 1694519999999}, {"open_time": 1694520000000, "open": 18.38, "high": 18.39, "low": 18.16, "close": 18.16, "volume": 241.25, "close_time": 1694523599999}, {"open_time": 1694523600000, "open": 18.16, "high": 18.26, "low": 17.96, "close": 18.26, "volume": 553.61, "close_time": 1694527199999}, {"open_time": 1694527200000, "open": 18.27, "high": 18.29, "low": 17.97, "close": 17.97, "volume": 202.47, "close_time": 1694530799999}, {"open_time": 1694530800000, "open": 17.98, "high": 18.04, "low": 17.93, "close": 18.04, "volume": 75.29, "close_time": 1694534399999}, {"open_time": 1694534400000, "open": 18.03, "high": 18.29, "low": 17.9, "close": 17.96, "volume": 290.66, "close_time": 1694537999999}, {"open_time": 1694538000000, "open": 17.94, "high": 17.96, "low": 17.75, "close": 17.75, "volume": 1013.63, "close_time": 1694541599999}, {"open_time": 1694541600000, "open": 17.73, "high": 17.87, "low": 17.73, "close": 17.87, "volume": 50.36, "close_time": 1694545199999}, {"open_time": 1694545200000, "open": 17.89, "high": 18.05, "low": 17.89, "close": 17.97, "volume": 122.0, "close_time": 1694548799999}, {"open_time": 1694548800000, "open": 17.92, "high": 17.92, "low": 17.92, "close": 17.92, "volume": 3.99, "close_time": 1694552399999}, {"open_time": 1694552400000, "open": 17.97, "high": 18.05, "low": 17.97, "close": 18.02, "volume": 291.46, "close_time": 1694555999999}, {"open_time": 1694556000000, "open": 17.95, "high": 18.0, "low": 17.94, "close": 18.0, "volume": 35.07, "close_time": 1694559599999}, {"open_time": 1694559600000, "open": 17.99, "high": 18.01, "low": 17.89, "close": 17.91, "volume": 194.93, "close_time": 1694563199999}, {"open_time": 1694563200000, "open": 17.92, "high": 18.15, "low": 17.89, "close": 18.15, "volume": 192.85, "close_time": 1694566799999}, {"open_time": 1694566800000, "open": 18.11, "high": 18.14, "low": 18.01, "close": 18.07, "volume": 84.07, "close_time": 1694570399999}, {"open_time": 1694570400000, "open": 18.08, "high": 18.08, "low": 17.98, "close": 17.98, "volume": 181.42, "close_time": 1694573999999}, {"open_time": 1694574000000, "open": 17.98, "high": 18.01, "low": 17.84, "close": 17.86, "volume": 489.78, "close_time": 1694577599999}, {"open_time": 1694577600000, "open": 17.84, "high": 17.9, "low": 17.77, "close": 17.89, "volume": 213.8, "close_time": 1694581199999}, {"open_time": 1694581200000, "open": 17.89, "high": 17.89, "low": 17.73, "close": 17.75, "volume": 32.76, "close_time": 1694584799999}, {"open_time": 1694584800000, "open": 17.84, "high": 17.92, "low": 17.84, "close": 17.92, "volume": 7.11, "close_time": 1694588399999}, {"open_time": 1694588400000, "open": 17.92, "high": 18.53, "low": 17.86, "close": 17.86, "volume": 1745.44, "close_time": 1694591999999}, {"open_time": 1694592000000, "open": 17.95, "high": 18.24, "low": 17.95, "close": 18.24, "volume": 52.02, "close_time": 1694595599999}, {"open_time": 1694595600000, "open": 18.2, "high": 18.26, "low": 18.2, "close": 18.22, "volume": 25.81, "close_time": 1694599199999}, {"open_time": 1694599200000, "open": 18.23, "high": 18.23, "low": 18.05, "close": 18.06, "volume": 640.15, "close_time": 1694602799999}, {"open_time": 1694602800000, "open": 18.13, "high": 18.18, "low": 18.13, "close": 18.18, "volume": 25.25, "close_time": 1694606399999}, {"open_time": 1694606400000, "open": 18.19, "high": 18.2, "low": 17.98, "close": 18.09, "volume": 118.96, "close_time": 1694609999999}, {"open_time": 1694610000000, "open": 18.06, "high": 18.12, "low": 17.98, "close": 18.04, "volume": 36.85, "close_time": 1694613599999}, {"open_time": 1694613600000, "open": 18.07, "high": 18.27, "low": 18.04, "close": 18.2, "volume": 235.04, "close_time": 1694617199999}, {"open_time": 1694617200000, "open": 18.28, "high": 18.54, "low": 18.28, "close": 18.37, "volume": 237.39, "close_time": 1694620799999}, {"open_time": 1694620800000, "open": 18.41, "high": 18.52, "low": 18.34, "close": 18.49, "volume": 62.51, "close_time": 1694624399999}, {"open_time": 1694624400000, "open": 18.41, "high": 18.43, "low": 17.91, "close": 17.98, "volume": 506.21, "close_time": 1694627999999}, {"open_time": 1694628000000, "open": 17.96, "high": 18.14, "low": 17.96, "close": 18.1, "volume": 79.26, "close_time": 1694631599999}, {"open_time": 1694631600000, "open": 18.11, "high": 18.42, "low": 18.11, "close": 18.39, "volume": 333.54, "close_time": 1694635199999}, {"open_time": 1694635200000, "open": 18.3, "high": 18.4, "low": 18.26, "close": 18.4, "volume": 550.55, "close_time": 1694638799999}, {"open_time": 1694638800000, "open": 18.39, "high": 18.47, "low": 18.36, "close": 18.36, "volume": 87.72, "close_time": 1694642399999}, {"open_time": 1694642400000, "open": 18.39, "high": 18.48, "low": 18.38, "close": 18.38, "volume": 166.93, "close_time": 1694645999999}, {"open_time": 1694646000000, "open": 18.38, "high": 18.4, "low": 18.36, "close": 18.4, "volume": 75.66, "close_time": 1694649599999}, {"open_time": 1694649600000, "open": 18.41, "high": 19.25, "low": 18.41, "close": 19.23, "volume": 4011.38, "close_time": 1694653199999}, {"open_time": 1694653200000, "open": 19.26, "high": 19.31, "low": 18.88, "close": 18.9, "volume": 574.39, "close_time": 1694656799999}, {"open_time": 1694656800000, "open": 18.9, "high": 18.92, "low": 18.81, "close": 18.92, "volume": 214.3, "close_time": 1694660399999}, {"open_time": 1694660400000, "open": 18.92, "high": 18.99, "low": 18.85, "close": 18.9, "volume": 21.32, "close_time": 1694663999999}, {"open_time": 1694664000000, "open": 18.91, "high": 18.91, "low": 18.69, "close": 18.71, "volume": 126.91, "close_time": 1694667599999}, {"open_time": 1694667600000, "open": 18.72, "high": 18.72, "low": 18.65, "close": 18.65, "volume": 32.81, "close_time": 1694671199999}, {"open_time": 1694671200000, "open": 18.65, "high": 18.72, "low": 18.65, "close": 18.71, "volume": 127.71, "close_time": 1694674799999}, {"open_time": 1694674800000, "open": 18.72, "high": 18.87, "low": 18.72, "close": 18.87, "volume": 42.14, "close_time": 1694678399999}, {"open_time": 1694678400000, "open": 18.8, "high": 18.84, "low": 18.73, "close": 18.73, "volume": 64.61, "close_time": 1694681999999}, {"open_time": 1694682000000, "open": 18.73, "high": 18.76, "low": 18.57, "close": 18.6, "volume": 138.99, "close_time": 1694685599999}, {"open_time": 1694685600000, "open": 18.68, "high": 18.77, "low": 18.68, "close": 18.77, "volume": 17.0, "close_time": 1694689199999}, {"open_time": 1694689200000, "open": 18.78, "high": 18.89, "low": 18.78, "close": 18.85, "volume": 36.01, "close_time": 1694692799999}, {"open_time": 1694692800000, "open": 18.83, "high": 18.93, "low": 18.76, "close": 18.82, "volume": 357.38, "close_time": 1694696399999}, {"open_time": 1694696400000, "open": 18.88, "high": 19.1, "low": 18.83, "close": 18.86, "volume": 313.17, "close_time": 1694699999999}, {"open_time": 1694700000000, "open": 18.92, "high": 19.15, "low": 18.87, "close": 19.09, "volume": 346.81, "close_time": 1694703599999}, {"open_time": 1694703600000, "open": 19.13, "high": 19.15, "low": 18.91, "close": 18.91, "volume": 430.1, "close_time": 1694707199999}, {"open_time": 1694707200000, "open": 19.05, "high": 19.08, "low": 18.94, "close": 19.07, "volume": 127.13, "close_time": 1694710799999}, {"open_time": 1694710800000, "open": 19.08, "high": 19.11, "low": 18.96, "close": 18.97, "volume": 156.0, "close_time": 1694714399999}, {"open_time": 1694714400000, "open": 18.94, "high": 19.09, "low": 18.9, "close": 18.91, "volume": 77.23, "close_time": 1694717999999}, {"open_time": 1694718000000, "open": 18.89, "high": 19.0, "low": 18.89, "close": 19.0, "volume": 117.0, "close_time": 1694721599999}, {"open_time": 1694721600000, "open": 19.05, "high": 19.07, "low": 18.93, "close": 18.93, "volume": 16.51, "close_time": 1694725199999}, {"open_time": 1694725200000, "open": 18.93, "high": 18.97, "low": 18.85, "close": 18.85, "volume": 63.85, "close_time": 1694728799999}, {"open_time": 1694728800000, "open": 18.88, "high": 18.95, "low": 18.88, "close": 18.95, "volume": 111.68, "close_time": 1694732399999}, {"open_time": 1694732400000, "open": 18.95, "high": 18.96, "low": 18.8, "close": 18.82, "volume": 93.95, "close_time": 1694735999999}, {"open_time": 1694736000000, "open": 18.83, "high": 18.91, "low": 18.78, "close": 18.91, "volume": 66.12, "close_time": 1694739599999}, {"open_time": 1694739600000, "open": 18.81, "high": 18.95, "low": 18.74, "close": 18.95, "volume": 165.27, "close_time": 1694743199999}, {"open_time": 1694743200000, "open": 18.96, "high": 19.16, "low": 18.96, "close": 19.06, "volume": 773.59, "close_time": 1694746799999}, {"open_time": 1694746800000, "open": 19.05, "high": 19.13, "low": 19.05, "close": 19.1, "volume": 53.33, "close_time": 1694750399999}, {"open_time": 1694750400000, "open": 19.15, "high": 19.21, "low": 19.1, "close": 19.19, "volume": 302.19, "close_time": 1694753999999}, {"open_time": 1694754000000, "open": 19.22, "high": 19.26, "low": 19.14, "close": 19.17, "volume": 36.06, "close_time": 1694757599999}, {"open_time": 1694757600000, "open": 19.11, "high": 19.11, "low": 19.06, "close": 19.09, "volume": 84.62, "close_time": 1694761199999}, {"open_time": 1694761200000, "open": 19.1, "high": 19.1, "low": 19.04, "close": 19.06, "volume": 37.3, "close_time": 1694764799999}, {"open_time": 1694764800000, "open": 19.16, "high": 19.23, "low": 19.16, "close": 19.23, "volume": 81.7, "close_time": 1694768399999}, {"open_time": 1694768400000, "open": 19.14, "high": 19.14, "low": 19.14, "close": 19.14, "volume": 11.39, "close_time": 1694771999999}, {"open_time": 1694772000000, "open": 19.12, "high": 19.14, "low": 19.1, "close": 19.14, "volume": 51.72, "close_time": 1694775599999}, {"open_time": 1694775600000, "open": 19.18, "high": 19.18, "low": 19.01, "close": 19.01, "volume": 60.88, "close_time": 1694779199999}, {"open_time": 1694779200000, "open": 19.0, "high": 19.03, "low": 18.87, "close": 18.89, "volume": 78.0, "close_time": 1694782799999}, {"open_time": 1694782800000, "open": 18.93, "high": 18.99, "low": 18.88, "close": 18.99, "volume": 68.66, "close_time": 1694786399999}, {"open_time": 1694786400000, "open": 18.9, "high": 18.93, "low": 18.75, "close": 18.79, "volume": 219.52, "close_time": 1694789999999}, {"open_time": 1694790000000, "open": 18.75, "high": 18.88, "low": 18.75, "close": 18.87, "volume": 316.29, "close_time": 1694793599999}, {"open_time": 1694793600000, "open": 18.88, "high": 18.88, "low": 18.86, "close": 18.86, "volume": 30.57, "close_time": 1694797199999}, {"open_time": 1694797200000, "open": 18.87, "high": 18.87, "low": 18.65, "close": 18.65, "volume": 724.01, "close_time": 1694800799999}, {"open_time": 1694800800000, "open": 18.64, "high": 18.7, "low": 18.57, "close": 18.59, "volume": 307.34, "close_time": 1694804399999}, {"open_time": 1694804400000, "open": 18.59, "high": 18.76, "low": 18.59, "close": 18.75, "volume": 1549.45, "close_time": 1694807999999}, {"open_time": 1694808000000, "open": 18.72, "high": 18.72, "low": 18.67, "close": 18.7, "volume": 106.36, "close_time": 1694811599999}, {"open_time": 1694811600000, "open": 18.75, "high": 18.8, "low": 18.71, "close": 18.75, "volume": 475.24, "close_time": 1694815199999}, {"open_time": 1694815200000, "open": 18.77, "high": 19.19, "low": 18.77, "close": 19.11, "volume": 552.26, "close_time": 1694818799999}, {"open_time": 1694818800000, "open": 19.17, "high": 19.48, "low": 19.15, "close": 19.15, "volume": 427.97, "close_time": 1694822399999}, {"open_time": 1694822400000, "open": 19.16, "high": 19.22, "low": 19.09, "close": 19.11, "volume": 320.32, "close_time": 1694825999999}, {"open_time": 1694826000000, "open": 19.14, "high": 19.19, "low": 19.07, "close": 19.09, "volume": 986.61, "close_time": 1694829599999}, {"open_time": 1694829600000, "open": 19.23, "high": 19.43, "low": 19.23, "close": 19.23, "volume": 305.02, "close_time": 1694833199999}, {"open_time": 1694833200000, "open": 19.22, "high": 19.4, "low": 19.21, "close": 19.27, "volume": 3094.89, "close_time": 1694836799999}, {"open_time": 1694836800000, "open": 19.2, "high": 19.36, "low": 19.2, "close": 19.33, "volume": 64.33, "close_time": 1694840399999}, {"open_time": 1694840400000, "open": 19.35, "high": 19.35, "low": 19.24, "close": 19.27, "volume": 71.58, "close_time": 1694843999999}, {"open_time": 1694844000000, "open": 19.29, "high": 19.3, "low": 19.11, "close": 19.12, "volume": 100.89, "close_time": 1694847599999}, {"open_time": 1694847600000, "open": 19.14, "high": 19.16, "low": 19.09, "close": 19.09, "volume": 61.91, "close_time": 1694851199999}, {"open_time": 1694851200000, "open": 19.1, "high": 19.17, "low": 19.06, "close": 19.13, "volume": 70.96, "close_time": 1694854799999}, {"open_time": 1694854800000, "open": 19.17, "high": 19.23, "low": 19.12, "close": 19.12, "volume": 69.95, "close_time": 1694858399999}, {"open_time": 1694858400000, "open": 19.11, "high": 19.21, "low": 19.1, "close": 19.2, "volume": 28.67, "close_time": 1694861999999}, {"open_time": 1694862000000, "open": 19.2, "high": 19.21, "low": 19.15, "close": 19.17, "volume": 24.47, "close_time": 1694865599999}, {"open_time": 1694865600000, "open": 19.17, "high": 19.17, "low": 19.15, "close": 19.16, "volume": 43.78, "close_time": 1694869199999}, {"open_time": 1694869200000, "open": 19.18, "high": 19.18, "low": 18.91, "close": 18.93, "volume": 518.78, "close_time": 1694872799999}, {"open_time": 1694872800000, "open": 18.91, "high": 18.98, "low": 18.91, "close": 18.93, "volume": 135.04, "close_time": 1694876399999}, {"open_time": 1694876400000, "open": 18.9, "high": 19.02, "low": 18.89, "close": 19.02, "volume": 43.89, "close_time": 1694879999999}, {"open_time": 1694880000000, "open": 18.98, "high": 19.01, "low": 18.98, "close": 19.01, "volume": 47.72, "close_time": 1694883599999}, {"open_time": 1694883600000, "open": 19.03, "high": 19.12, "low": 18.99, "close": 19.09, "volume": 106.06, "close_time": 1694887199999}, {"open_time": 1694887200000, "open": 19.11, "high": 19.11, "low": 19.01, "close": 19.03, "volume": 1961.67, "close_time": 1694890799999}, {"open_time": 1694890800000, "open": 18.98, "high": 18.99, "low": 18.94, "close": 18.94, "volume": 177.64, "close_time": 1694894399999}, {"open_time": 1694894400000, "open": 18.94, "high": 19.08, "low": 18.93, "close": 19.04, "volume": 206.54, "close_time": 1694897999999}, {"open_time": 1694898000000, "open": 19.06, "high": 19.08, "low": 19.06, "close": 19.07, "volume": 25.3, "close_time": 1694901599999}, {"open_time": 1694901600000, "open": 19.1, "high": 19.12, "low": 19.06, "close": 19.06, "volume": 176.47, "close_time": 1694905199999}, {"open_time": 1694905200000, "open": 19.08, "high": 19.14, "low": 19.08, "close": 19.13, "volume": 56.94, "close_time": 1694908799999}, {"open_time": 1694908800000, "open": 19.14, "high": 19.14, "low": 18.85, "close": 18.86, "volume": 129.7, "close_time": 1694912399999}, {"open_time": 1694912400000, "open": 18.84, "high": 18.94, "low": 18.75, "close": 18.92, "volume": 385.85, "close_time": 1694915999999}, {"open_time": 1694916000000, "open": 18.9, "high": 19.02, "low": 18.9, "close": 19.0, "volume": 116.08, "close_time": 1694919599999}, {"open_time": 1694919600000, "open": 18.98, "high": 19.03, "low": 18.96, "close": 19.03, "volume": 39.2, "close_time": 1694923199999}, {"open_time": 1694923200000, "open": 18.98, "high": 18.99, "low": 18.98, "close": 18.99, "volume": 22.33, "close_time": 1694926799999}, {"open_time": 1694926800000, "open": 19.04, "high": 19.04, "low": 19.03, "close": 19.03, "volume": 3.67, "close_time": 1694930399999}, {"open_time": 1694930400000, "open": 19.03, "high": 19.03, "low": 19.03, "close": 19.03, "volume": 0.0, "close_time": 1694933999999}, {"open_time": 1694934000000, "open": 19.02, "high": 19.02, "low": 19.01, "close": 19.01, "volume": 1.16, "close_time": 1694937599999}, {"open_time": 1694937600000, "open": 18.97, "high": 18.97, "low": 18.97, "close": 18.97, "volume": 0.06, "close_time": 1694941199999}, {"open_time": 1694941200000, "open": 18.97, "high": 18.97, "low": 18.97, "close": 18.97, "volume": 0.0, "close_time": 1694944799999}, {"open_time": 1694944800000, "open": 19.05, "high": 19.09, "low": 19.04, "close": 19.09, "volume": 31.35, "close_time": 1694948399999}, {"open_time": 1694948400000, "open": 19.07, "high": 19.09, "low": 19.03, "close": 19.03, "volume": 21.54, "close_time": 1694951999999}, {"open_time": 1694952000000, "open": 19.05, "high": 19.05, "low": 19.05, "close": 19.05, "volume": 12.27, "close_time": 1694955599999}, {"open_time": 1694955600000, "open": 19.03, "high": 19.03, "low": 18.98, "close": 18.98, "volume": 497.39, "close_time": 1694959199999}, {"open_time": 1694959200000, "open": 19.05, "high": 19.05, "low": 19.05, "close": 19.05, "volume": 0.06, "close_time": 1694962799999}, {"open_time": 1694962800000, "open": 19.01, "high": 19.01, "low": 19.01, "close": 19.01, "volume": 24.98, "close_time": 1694966399999}, {"open_time": 1694966400000, "open": 18.95, "high": 18.95, "low": 18.9, "close": 18.95, "volume": 20.82, "close_time": 1694969999999}, {"open_time": 1694970000000, "open": 18.9, "high": 18.92, "low": 18.81, "close": 18.81, "volume": 137.48, "close_time": 1694973599999}, {"open_time": 1694973600000, "open": 18.81, "high": 18.93, "low": 18.78, "close": 18.9, "volume": 104.74, "close_time": 1694977199999}, {"open_time": 1694977200000, "open": 18.9, "high": 18.93, "low": 18.89, "close": 18.9, "volume": 64.77, "close_time": 1694980799999}, {"open_time": 1694980800000, "open": 18.9, "high": 18.9, "low": 18.67, "close": 18.69, "volume": 375.12, "close_time": 1694984399999}, {"open_time": 1694984400000, "open": 18.73, "high": 18.84, "low": 18.72, "close": 18.78, "volume": 58.5, "close_time": 1694987999999}, {"open_time": 1694988000000, "open": 18.75, "high": 18.83, "low": 18.74, "close": 18.78, "volume": 22.84, "close_time": 1694991599999}, {"open_time": 1694991600000, "open": 18.78, "high": 18.78, "low": 18.75, "close": 18.77, "volume": 31.34, "close_time": 1694995199999}, {"open_time": 1694995200000, "open": 18.81, "high": 18.81, "low": 18.63, "close": 18.69, "volume": 413.8, "close_time": 1694998799999}, {"open_time": 1694998800000, "open": 18.68, "high": 18.7, "low": 18.56, "close": 18.69, "volume": 2583.14, "close_time": 1695002399999}, {"open_time": 1695002400000, "open": 18.73, "high": 19.23, "low": 18.73, "close": 19.14, "volume": 541.57, "close_time": 1695005999999}, {"open_time": 1695006000000, "open": 19.1, "high": 19.25, "low": 19.03, "close": 19.17, "volume": 294.27, "close_time": 1695009599999}, {"open_time": 1695009600000, "open": 19.2, "high": 19.28, "low": 18.99, "close": 19.03, "volume": 490.07, "close_time": 1695013199999}, {"open_time": 1695013200000, "open": 19.03, "high": 19.15, "low": 19.01, "close": 19.13, "volume": 196.78, "close_time": 1695016799999}, {"open_time": 1695016800000, "open": 19.11, "high": 19.15, "low": 19.1, "close": 19.13, "volume": 161.97, "close_time": 1695020399999}, {"open_time": 1695020400000, "open": 19.08, "high": 19.17, "low": 19.08, "close": 19.14, "volume": 58.69, "close_time": 1695023999999}, {"open_time": 1695024000000, "open": 19.12, "high": 19.14, "low": 19.12, "close": 19.14, "volume": 45.61, "close_time": 1695027599999}, {"open_time": 1695027600000, "open": 19.19, "high": 19.31, "low": 19.19, "close": 19.28, "volume": 1796.07, "close_time": 1695031199999}, {"open_time": 1695031200000, "open": 19.32, "high": 19.73, "low": 19.32, "close": 19.61, "volume": 1802.84, "close_time": 1695034799999}, {"open_time": 1695034800000, "open": 19.62, "high": 19.65, "low": 19.49, "close": 19.55, "volume": 161.6, "close_time": 1695038399999}, {"open_time": 1695038400000, "open": 19.63, "high": 19.92, "low": 19.63, "close": 19.89, "volume": 1267.01, "close_time": 1695041999999}, {"open_time": 1695042000000, "open": 19.87, "high": 19.93, "low": 19.77, "close": 19.77, "volume": 67.89, "close_time": 1695045599999}, {"open_time": 1695045600000, "open": 19.78, "high": 19.97, "low": 19.69, "close": 19.92, "volume": 5666.27, "close_time": 1695049199999}, {"open_time": 1695049200000, "open": 19.91, "high": 20.13, "low": 19.91, "close": 19.98, "volume": 2824.66, "close_time": 1695052799999}, {"open_time": 1695052800000, "open": 20.0, "high": 20.04, "low": 19.85, "close": 19.97, "volume": 191.71, "close_time": 1695056399999}, {"open_time": 1695056400000, "open": 20.0, "high": 20.03, "low": 19.58, "close": 19.71, "volume": 465.18, "close_time": 1695059999999}, {"open_time": 1695060000000, "open": 19.71, "high": 19.75, "low": 19.52, "close": 19.56, "volume": 507.56, "close_time": 1695063599999}, {"open_time": 1695063600000, "open": 19.53, "high": 19.84, "low": 19.53, "close": 19.78, "volume": 128.2, "close_time": 1695067199999}, {"open_time": 1695067200000, "open": 19.79, "high": 19.8, "low": 19.72, "close": 19.76, "volume": 32.21, "close_time": 1695070799999}, {"open_time": 1695070800000, "open": 19.7, "high": 19.87, "low": 19.66, "close": 19.8, "volume": 145.21, "close_time": 1695074399999}, {"open_time": 1695074400000, "open": 19.8, "high": 19.82, "low": 19.72, "close": 19.79, "volume": 320.71, "close_time": 1695077999999}, {"open_time": 1695078000000, "open": 19.79, "high": 19.79, "low": 19.64, "close": 19.66, "volume": 99.51, "close_time": 1695081599999}, {"open_time": 1695081600000, "open": 19.66, "high": 19.73, "low": 19.61, "close": 19.69, "volume": 321.75, "close_time": 1695085199999}, {"open_time": 1695085200000, "open": 19.67, "high": 19.87, "low": 19.67, "close": 19.76, "volume": 158.29, "close_time": 1695088799999}, {"open_time": 1695088800000, "open": 19.75, "high": 19.89, "low": 19.74, "close": 19.89, "volume": 219.11, "close_time": 1695092399999}, {"open_time": 1695092400000, "open": 19.9, "high": 19.98, "low": 19.82, "close": 19.98, "volume": 2005.15, "close_time": 1695095999999}, {"open_time": 1695096000000, "open": 19.92, "high": 19.97, "low": 19.89, "close": 19.92, "volume": 782.97, "close_time": 1695099599999}, {"open_time": 1695099600000, "open": 19.89, "high": 19.89, "low": 19.76, "close": 19.76, "volume": 45.26, "close_time": 1695103199999}, {"open_time": 1695103200000, "open": 19.78, "high": 19.83, "low": 19.77, "close": 19.83, "volume": 95.02, "close_time": 1695106799999}, {"open_time": 1695106800000, "open": 19.84, "high": 19.84, "low": 19.79, "close": 19.81, "volume": 94.07, "close_time": 1695110399999}, {"open_time": 1695110400000, "open": 19.79, "high": 20.19, "low": 19.79, "close": 20.15, "volume": 342.28, "close_time": 1695113999999}, {"open_time": 1695114000000, "open": 20.13, "high": 20.36, "low": 20.12, "close": 20.22, "volume": 472.87, "close_time": 1695117599999}, {"open_time": 1695117600000, "open": 20.22, "high": 20.22, "low": 20.1, "close": 20.14, "volume": 660.7, "close_time": 1695121199999}, {"open_time": 1695121200000, "open": 20.19, "high": 20.21, "low": 20.15, "close": 20.19, "volume": 281.41, "close_time": 1695124799999}, {"open_time": 1695124800000, "open": 20.15, "high": 20.21, "low": 19.96, "close": 19.98, "volume": 600.49, "close_time": 1695128399999}, {"open_time": 1695128400000, "open": 19.98, "high": 20.04, "low": 19.84, "close": 19.85, "volume": 173.47, "close_time": 1695131999999}, {"open_time": 1695132000000, "open": 19.85, "high": 20.03, "low": 19.84, "close": 19.95, "volume": 134.17, "close_time": 1695135599999}, {"open_time": 1695135600000, "open": 19.95, "high": 20.16, "low": 19.93, "close": 20.13, "volume": 374.11, "close_time": 1695139199999}, {"open_time": 1695139200000, "open": 20.14, "high": 20.14, "low": 20.01, "close": 20.07, "volume": 105.09, "close_time": 1695142799999}, {"open_time": 1695142800000, "open": 20.06, "high": 20.06, "low": 19.91, "close": 19.91, "volume": 72.73, "close_time": 1695146399999}, {"open_time": 1695146400000, "open": 19.96, "high": 20.02, "low": 19.87, "close": 19.87, "volume": 99.15, "close_time": 1695149999999}, {"open_time": 1695150000000, "open": 19.91, "high": 19.95, "low": 19.85, "close": 19.88, "volume": 138.45, "close_time": 1695153599999}, {"open_time": 1695153600000, "open": 19.91, "high": 19.92, "low": 19.9, "close": 19.9, "volume": 383.22, "close_time": 1695157199999}, {"open_time": 1695157200000, "open": 19.95, "high": 20.02, "low": 19.9, "close": 20.02, "volume": 33.42, "close_time": 1695160799999}, {"open_time": 1695160800000, "open": 20.03, "high": 20.07, "low": 19.98, "close": 20.07, "volume": 27.45, "close_time": 1695164399999}, {"open_time": 1695164400000, "open": 20.06, "high": 20.09, "low": 20.01, "close": 20.01, "volume": 231.69, "close_time": 1695167999999}, {"open_time": 1695168000000, "open": 20.08, "high": 20.09, "low": 19.92, "close": 19.96, "volume": 710.42, "close_time": 1695171599999}, {"open_time": 1695171600000, "open": 20.0, "high": 20.14, "low": 20.0, "close": 20.14, "volume": 75.23, "close_time": 1695175199999}, {"open_time": 1695175200000, "open": 20.15, "high": 20.22, "low": 19.96, "close": 19.96, "volume": 154.17, "close_time": 1695178799999}, {"open_time": 1695178800000, "open": 20.0, "high": 20.0, "low": 19.87, "close": 19.93, "volume": 57.59, "close_time": 1695182399999}, {"open_time": 1695182400000, "open": 19.89, "high": 19.93, "low": 19.89, "close": 19.93, "volume": 23.38, "close_time": 1695185999999}, {"open_time": 1695186000000, "open": 19.94, "high": 19.94, "low": 19.9, "close": 19.9, "volume": 2.99, "close_time": 1695189599999}, {"open_time": 1695189600000, "open": 19.86, "high": 19.93, "low": 19.82, "close": 19.89, "volume": 55.61, "close_time": 1695193199999}, {"open_time": 1695193200000, "open": 19.89, "high": 19.97, "low": 19.88, "close": 19.97, "volume": 88.8, "close_time": 1695196799999}, {"open_time": 1695196800000, "open": 19.95, "high": 20.12, "low": 19.95, "close": 20.12, "volume": 75.66, "close_time": 1695200399999}, {"open_time": 1695200400000, "open": 20.13, "high": 20.14, "low": 19.92, "close": 19.98, "volume": 332.17, "close_time": 1695203999999}, {"open_time": 1695204000000, "open": 19.92, "high": 20.1, "low": 19.91, "close": 20.1, "volume": 41.19, "close_time": 1695207599999}, {"open_time": 1695207600000, "open": 20.08, "high": 20.08, "low": 20.08, "close": 20.08, "volume": 0.49, "close_time": 1695211199999}, {"open_time": 1695211200000, "open": 20.09, "high": 20.09, "low": 19.92, "close": 19.94, "volume": 48.0, "close_time": 1695214799999}, {"open_time": 1695214800000, "open": 20.02, "high": 20.28, "low": 19.99, "close": 20.24, "volume": 159.69, "close_time": 1695218399999}, {"open_time": 1695218400000, "open": 20.18, "high": 20.35, "low": 20.12, "close": 20.3, "volume": 234.74, "close_time": 1695221999999}, {"open_time": 1695222000000, "open": 20.26, "high": 20.28, "low": 20.18, "close": 20.2, "volume": 110.06, "close_time": 1695225599999}, {"open_time": 1695225600000, "open": 20.21, "high": 20.21, "low": 20.1, "close": 20.17, "volume": 516.14, "close_time": 1695229199999}, {"open_time": 1695229200000, "open": 20.18, "high": 20.34, "low": 20.18, "close": 20.33, "volume": 67.68, "close_time": 1695232799999}, {"open_time": 1695232800000, "open": 20.34, "high": 20.5, "low": 20.23, "close": 20.28, "volume": 1003.51, "close_time": 1695236399999}, {"open_time": 1695236400000, "open": 20.28, "high": 20.28, "low": 19.89, "close": 20.13, "volume": 466.55, "close_time": 1695239999999}, {"open_time": 1695240000000, "open": 20.09, "high": 20.32, "low": 20.09, "close": 20.32, "volume": 267.97, "close_time": 1695243599999}, {"open_time": 1695243600000, "open": 20.25, "high": 20.43, "low": 20.24, "close": 20.37, "volume": 308.59, "close_time": 1695247199999}, {"open_time": 1695247200000, "open": 20.37, "high": 20.37, "low": 20.24, "close": 20.25, "volume": 37.18, "close_time": 1695250799999}, {"open_time": 1695250800000, "open": 20.23, "high": 20.32, "low": 20.23, "close": 20.32, "volume": 63.49, "close_time": 1695254399999}, {"open_time": 1695254400000, "open": 20.24, "high": 20.26, "low": 20.15, "close": 20.15, "volume": 135.63, "close_time": 1695257999999}, {"open_time": 1695258000000, "open": 20.15, "high": 20.15, "low": 19.93, "close": 20.03, "volume": 700.2, "close_time": 1695261599999}, {"open_time": 1695261600000, "open": 20.07, "high": 20.07, "low": 19.98, "close": 20.02, "volume": 80.22, "close_time": 1695265199999}, {"open_time": 1695265200000, "open": 20.04, "high": 20.17, "low": 20.04, "close": 20.16, "volume": 356.24, "close_time": 1695268799999}, {"open_time": 1695268800000, "open": 20.1, "high": 20.1, "low": 20.1, "close": 20.1, "volume": 0.71, "close_time": 1695272399999}, {"open_time": 1695272400000, "open": 20.01, "high": 20.01, "low": 19.95, "close": 19.98, "volume": 42.4, "close_time": 1695275999999}, {"open_time": 1695276000000, "open": 19.94, "high": 19.94, "low": 19.78, "close": 19.91, "volume": 481.62, "close_time": 1695279599999}, {"open_time": 1695279600000, "open": 19.89, "high": 19.92, "low": 19.86, "close": 19.92, "volume": 61.76, "close_time": 1695283199999}, {"open_time": 1695283200000, "open": 19.9, "high": 19.93, "low": 19.9, "close": 19.93, "volume": 4.89, "close_time": 1695286799999}, {"open_time": 1695286800000, "open": 19.88, "high": 19.88, "low": 19.6, "close": 19.6, "volume": 645.9, "close_time": 1695290399999}, {"open_time": 1695290400000, "open": 19.68, "high": 19.74, "low": 19.51, "close": 19.54, "volume": 326.43, "close_time": 1695293999999}, {"open_time": 1695294000000, "open": 19.58, "high": 19.63, "low": 19.52, "close": 19.58, "volume": 401.71, "close_time": 1695297599999}, {"open_time": 1695297600000, "open": 19.64, "high": 19.66, "low": 19.54, "close": 19.64, "volume": 218.2, "close_time": 1695301199999}, {"open_time": 1695301200000, "open": 19.57, "high": 19.57, "low": 19.3, "close": 19.4, "volume": 782.22, "close_time": 1695304799999}, {"open_time": 1695304800000, "open": 19.39, "high": 19.55, "low": 19.39, "close": 19.51, "volume": 186.17, "close_time": 1695308399999}, {"open_time": 1695308400000, "open": 19.49, "high": 19.65, "low": 19.48, "close": 19.63, "volume": 166.66, "close_time": 1695311999999}, {"open_time": 1695312000000, "open": 19.6, "high": 19.6, "low": 19.55, "close": 19.56, "volume": 832.74, "close_time": 1695315599999}, {"open_time": 1695315600000, "open": 19.57, "high": 19.68, "low": 19.57, "close": 19.68, "volume": 591.27, "close_time": 1695319199999}, {"open_time": 1695319200000, "open": 19.67, "high": 19.69, "low": 19.66, "close": 19.68, "volume": 265.32, "close_time": 1695322799999}, {"open_time": 1695322800000, "open": 19.63, "high": 19.68, "low": 19.6, "close": 19.6, "volume": 151.13, "close_time": 1695326399999}, {"open_time": 1695326400000, "open": 19.61, "high": 19.61, "low": 19.49, "close": 19.6, "volume": 377.2, "close_time": 1695329999999}, {"open_time": 1695330000000, "open": 19.59, "high": 19.59, "low": 19.47, "close": 19.57, "volume": 468.26, "close_time": 1695333599999}, {"open_time": 1695333600000, "open": 19.58, "high": 19.58, "low": 19.46, "close": 19.46, "volume": 568.9, "close_time": 1695337199999}, {"open_time": 1695337200000, "open": 19.55, "high": 19.57, "low": 19.44, "close": 19.46, "volume": 62.51, "close_time": 1695340799999}, {"open_time": 1695340800000, "open": 19.43, "high": 19.48, "low": 19.22, "close": 19.48, "volume": 417.16, "close_time": 1695344399999}, {"open_time": 1695344400000, "open": 19.46, "high": 19.6, "low": 19.39, "close": 19.6, "volume": 248.67, "close_time": 1695347999999}, {"open_time": 1695348000000, "open": 19.6, "high": 19.61, "low": 19.53, "close": 19.53, "volume": 68.44, "close_time": 1695351599999}, {"open_time": 1695351600000, "open": 19.53, "high": 19.67, "low": 19.53, "close": 19.67, "volume": 45.59, "close_time": 1695355199999}, {"open_time": 1695355200000, "open": 19.65, "high": 19.71, "low": 19.64, "close": 19.67, "volume": 387.09, "close_time": 1695358799999}, {"open_time": 1695358800000, "open": 19.68, "high": 19.69, "low": 19.61, "close": 19.65, "volume": 34.03, "close_time": 1695362399999}, {"open_time": 1695362400000, "open": 19.63, "high": 19.65, "low": 19.57, "close": 19.57, "volume": 49.13, "close_time": 1695365999999}, {"open_time": 1695366000000, "open": 19.61, "high": 19.61, "low": 19.55, "close": 19.61, "volume": 71.24, "close_time": 1695369599999}, {"open_time": 1695369600000, "open": 19.67, "high": 19.76, "low": 19.67, "close": 19.73, "volume": 136.64, "close_time": 1695373199999}, {"open_time": 1695373200000, "open": 19.72, "high": 19.72, "low": 19.7, "close": 19.7, "volume": 47.07, "close_time": 1695376799999}, {"open_time": 1695376800000, "open": 19.63, "high": 19.63, "low": 19.59, "close": 19.6, "volume": 15.09, "close_time": 1695380399999}, {"open_time": 1695380400000, "open": 19.59, "high": 19.7, "low": 19.59, "close": 19.7, "volume": 21.7, "close_time": 1695383999999}, {"open_time": 1695384000000, "open": 19.66, "high": 19.68, "low": 19.57, "close": 19.57, "volume": 392.04, "close_time": 1695387599999}, {"open_time": 1695387600000, "open": 19.59, "high": 19.62, "low": 19.48, "close": 19.52, "volume": 88.15, "close_time": 1695391199999}, {"open_time": 1695391200000, "open": 19.59, "high": 19.6, "low": 19.49, "close": 19.57, "volume": 1253.65, "close_time": 1695394799999}, {"open_time": 1695394800000, "open": 19.55, "high": 19.58, "low": 19.53, "close": 19.55, "volume": 159.51, "close_time": 1695398399999}, {"open_time": 1695398400000, "open": 19.46, "high": 19.49, "low": 19.31, "close": 19.38, "volume": 670.38, "close_time": 1695401999999}, {"open_time": 1695402000000, "open": 19.38, "high": 19.38, "low": 19.32, "close": 19.34, "volume": 112.73, "close_time": 1695405599999}, {"open_time": 1695405600000, "open": 19.3, "high": 19.33, "low": 19.3, "close": 19.32, "volume": 21.27, "close_time": 1695409199999}, {"open_time": 1695409200000, "open": 19.33, "high": 19.48, "low": 19.33, "close": 19.36, "volume": 54.11, "close_time": 1695412799999}, {"open_time": 1695412800000, "open": 19.37, "high": 19.41, "low": 19.31, "close": 19.31, "volume": 128.62, "close_time": 1695416399999}, {"open_time": 1695416400000, "open": 19.3, "high": 19.38, "low": 19.13, "close": 19.38, "volume": 1084.4, "close_time": 1695419999999}, {"open_time": 1695420000000, "open": 19.39, "high": 19.44, "low": 19.39, "close": 19.44, "volume": 78.31, "close_time": 1695423599999}, {"open_time": 1695423600000, "open": 19.44, "high": 19.44, "low": 19.44, "close": 19.44, "volume": 0.0, "close_time": 1695427199999}, {"open_time": 1695427200000, "open": 19.47, "high": 19.55, "low": 19.44, "close": 19.44, "volume": 44.65, "close_time": 1695430799999}, {"open_time": 1695430800000, "open": 19.41, "high": 19.51, "low": 19.38, "close": 19.51, "volume": 109.5, "close_time": 1695434399999}, {"open_time": 1695434400000, "open": 19.49, "high": 19.49, "low": 19.33, "close": 19.33, "volume": 38.33, "close_time": 1695437999999}, {"open_time": 1695438000000, "open": 19.32, "high": 19.38, "low": 19.29, "close": 19.37, "volume": 50.86, "close_time": 1695441599999}, {"open_time": 1695441600000, "open": 19.35, "high": 19.41, "low": 19.35, "close": 19.41, "volume": 42.03, "close_time": 1695445199999}, {"open_time": 1695445200000, "open": 19.43, "high": 19.44, "low": 19.4, "close": 19.41, "volume": 44.55, "close_time": 1695448799999}, {"open_time": 1695448800000, "open": 19.43, "high": 19.48, "low": 19.42, "close": 19.48, "volume": 26.15, "close_time": 1695452399999}, {"open_time": 1695452400000, "open": 19.48, "high": 19.5, "low": 19.48, "close": 19.5, "volume": 58.95, "close_time": 1695455999999}, {"open_time": 1695456000000, "open": 19.51, "high": 19.51, "low": 19.46, "close": 19.46, "volume": 100.45, "close_time": 1695459599999}, {"open_time": 1695459600000, "open": 19.49, "high": 19.49, "low": 19.44, "close": 19.45, "volume": 21.75, "close_time": 1695463199999}, {"open_time": 1695463200000, "open": 19.45, "high": 19.45, "low": 19.45, "close": 19.45, "volume": 0.0, "close_time": 1695466799999}, {"open_time": 1695466800000, "open": 19.48, "high": 19.48, "low": 19.48, "close": 19.48, "volume": 0.51, "close_time": 1695470399999}, {"open_time": 1695470400000, "open": 19.47, "high": 19.47, "low": 19.41, "close": 19.41, "volume": 2.37, "close_time": 1695473999999}, {"open_time": 1695474000000, "open": 19.37, "high": 19.37, "low": 19.36, "close": 19.36, "volume": 8.77, "close_time": 1695477599999}, {"open_time": 1695477600000, "open": 19.35, "high": 19.41, "low": 19.35, "close": 19.41, "volume": 27.07, "close_time": 1695481199999}, {"open_time": 1695481200000, "open": 19.38, "high": 19.38, "low": 19.31, "close": 19.32, "volume": 18.69, "close_time": 1695484799999}, {"open_time": 1695484800000, "open": 19.3, "high": 19.37, "low": 19.28, "close": 19.37, "volume": 136.29, "close_time": 1695488399999}, {"open_time": 1695488400000, "open": 19.39, "high": 19.43, "low": 19.38, "close": 19.42, "volume": 64.09, "close_time": 1695491999999}, {"open_time": 1695492000000, "open": 19.42, "high": 19.44, "low": 19.42, "close": 19.44, "volume": 127.26, "close_time": 1695495599999}, {"open_time": 1695495600000, "open": 19.46, "high": 19.48, "low": 19.44, "close": 19.47, "volume": 56.54, "close_time": 1695499199999}, {"open_time": 1695499200000, "open": 19.47, "high": 19.47, "low": 19.44, "close": 19.44, "volume": 39.32, "close_time": 1695502799999}, {"open_time": 1695502800000, "open": 19.44, "high": 19.44, "low": 19.42, "close": 19.42, "volume": 22.52, "close_time": 1695506399999}, {"open_time": 1695506400000, "open": 19.46, "high": 19.49, "low": 19.43, "close": 19.43, "volume": 66.32, "close_time": 1695509999999}, {"open_time": 1695510000000, "open": 19.41, "high": 19.44, "low": 19.39, "close": 19.44, "volume": 56.02, "close_time": 1695513599999}, {"open_time": 1695513600000, "open": 19.48, "high": 19.56, "low": 19.48, "close": 19.5, "volume": 46.56, "close_time": 1695517199999}, {"open_time": 1695517200000, "open": 19.49, "high": 19.63, "low": 19.48, "close": 19.6, "volume": 191.25, "close_time": 1695520799999}, {"open_time": 1695520800000, "open": 19.6, "high": 19.62, "low": 19.57, "close": 19.62, "volume": 268.66, "close_time": 1695524399999}, {"open_time": 1695524400000, "open": 19.58, "high": 19.58, "low": 19.56, "close": 19.56, "volume": 98.37, "close_time": 1695527999999}, {"open_time": 1695528000000, "open": 19.56, "high": 19.59, "low": 19.5, "close": 19.54, "volume": 159.1, "close_time": 1695531599999}, {"open_time": 1695531600000, "open": 19.55, "high": 19.55, "low": 19.5, "close": 19.51, "volume": 48.96, "close_time": 1695535199999}, {"open_time": 1695535200000, "open": 19.54, "high": 19.58, "low": 19.54, "close": 19.56, "volume": 7.82, "close_time": 1695538799999}, {"open_time": 1695538800000, "open": 19.6, "high": 19.63, "low": 19.58, "close": 19.58, "volume": 20.91, "close_time": 1695542399999}, {"open_time": 1695542400000, "open": 19.63, "high": 19.65, "low": 19.63, "close": 19.64, "volume": 21.3, "close_time": 1695545999999}, {"open_time": 1695546000000, "open": 19.61, "high": 19.61, "low": 19.61, "close": 19.61, "volume": 50.84, "close_time": 1695549599999}, {"open_time": 1695549600000, "open": 19.56, "high": 19.57, "low": 19.54, "close": 19.54, "volume": 26.33, "close_time": 1695553199999}, {"open_time": 1695553200000, "open": 19.55, "high": 19.56, "low": 19.55, "close": 19.56, "volume": 25.18, "close_time": 1695556799999}, {"open_time": 1695556800000, "open": 19.6, "high": 19.63, "low": 19.58, "close": 19.62, "volume": 23.36, "close_time": 1695560399999}, {"open_time": 1695560400000, "open": 19.61, "high": 19.61, "low": 19.53, "close": 19.53, "volume": 37.6, "close_time": 1695563999999}, {"open_time": 1695564000000, "open": 19.52, "high": 19.52, "low": 19.5, "close": 19.51, "volume": 33.3, "close_time": 1695567599999}, {"open_time": 1695567600000, "open": 19.5, "high": 19.53, "low": 19.46, "close": 19.53, "volume": 74.74, "close_time": 1695571199999}, {"open_time": 1695571200000, "open": 19.5, "high": 19.5, "low": 19.47, "close": 19.48, "volume": 27.42, "close_time": 1695574799999}, {"open_time": 1695574800000, "open": 19.48, "high": 19.64, "low": 19.46, "close": 19.61, "volume": 213.99, "close_time": 1695578399999}, {"open_time": 1695578400000, "open": 19.61, "high": 19.62, "low": 19.45, "close": 19.6, "volume": 212.92, "close_time": 1695581999999}, {"open_time": 1695582000000, "open": 19.6, "high": 19.6, "low": 19.46, "close": 19.47, "volume": 114.16, "close_time": 1695585599999}, {"open_time": 1695585600000, "open": 19.45, "high": 19.46, "low": 19.36, "close": 19.46, "volume": 84.87, "close_time": 1695589199999}, {"open_time": 1695589200000, "open": 19.42, "high": 19.46, "low": 19.39, "close": 19.46, "volume": 53.27, "close_time": 1695592799999}, {"open_time": 1695592800000, "open": 19.48, "high": 19.51, "low": 19.43, "close": 19.51, "volume": 55.08, "close_time": 1695596399999}, {"open_time": 1695596400000, "open": 19.4, "high": 19.4, "low": 19.21, "close": 19.35, "volume": 1427.35, "close_time": 1695599999999}, {"open_time": 1695600000000, "open": 19.33, "high": 19.42, "low": 19.12, "close": 19.42, "volume": 780.7, "close_time": 1695603599999}, {"open_time": 1695603600000, "open": 19.42, "high": 19.52, "low": 19.35, "close": 19.35, "volume": 169.62, "close_time": 1695607199999}, {"open_time": 1695607200000, "open": 19.36, "high": 19.49, "low": 19.36, "close": 19.49, "volume": 124.61, "close_time": 1695610799999}, {"open_time": 1695610800000, "open": 19.5, "high": 19.58, "low": 19.46, "close": 19.46, "volume": 125.15, "close_time": 1695614399999}, {"open_time": 1695614400000, "open": 19.46, "high": 19.53, "low": 19.46, "close": 19.49, "volume": 60.84, "close_time": 1695617999999}, {"open_time": 1695618000000, "open": 19.48, "high": 19.48, "low": 19.4, "close": 19.41, "volume": 80.1, "close_time": 1695621599999}, {"open_time": 1695621600000, "open": 19.37, "high": 19.46, "low": 19.36, "close": 19.44, "volume": 80.76, "close_time": 1695625199999}, {"open_time": 1695625200000, "open": 19.42, "high": 19.48, "low": 19.39, "close": 19.48, "volume": 169.86, "close_time": 1695628799999}, {"open_time": 1695628800000, "open": 19.47, "high": 19.49, "low": 19.43, "close": 19.43, "volume": 114.11, "close_time": 1695632399999}, {"open_time": 1695632400000, "open": 19.47, "high": 19.49, "low": 19.44, "close": 19.44, "volume": 47.87, "close_time": 1695635999999}, {"open_time": 1695636000000, "open": 19.44, "high": 19.44, "low": 19.44, "close": 19.44, "volume": 0.0, "close_time": 1695639599999}, {"open_time": 1695639600000, "open": 19.49, "high": 19.56, "low": 19.46, "close": 19.53, "volume": 444.83, "close_time": 1695643199999}, {"open_time": 1695643200000, "open": 19.57, "high": 19.57, "low": 19.51, "close": 19.52, "volume": 79.37, "close_time": 1695646799999}, {"open_time": 1695646800000, "open": 19.51, "high": 19.57, "low": 19.51, "close": 19.57, "volume": 91.9, "close_time": 1695650399999}, {"open_time": 1695650400000, "open": 19.58, "high": 19.65, "low": 19.46, "close": 19.48, "volume": 255.56, "close_time": 1695653999999}, {"open_time": 1695654000000, "open": 19.48, "high": 19.61, "low": 19.48, "close": 19.57, "volume": 136.14, "close_time": 1695657599999}, {"open_time": 1695657600000, "open": 19.61, "high": 19.71, "low": 19.61, "close": 19.64, "volume": 1156.97, "close_time": 1695661199999}, {"open_time": 1695661200000, "open": 19.61, "high": 19.62, "low": 19.5, "close": 19.56, "volume": 93.45, "close_time": 1695664799999}, {"open_time": 1695664800000, "open": 19.56, "high": 19.58, "low": 19.52, "close": 19.58, "volume": 177.91, "close_time": 1695668399999}, {"open_time": 1695668400000, "open": 19.53, "high": 19.53, "low": 19.48, "close": 19.51, "volume": 55.45, "close_time": 1695671999999}, {"open_time": 1695672000000, "open": 19.51, "high": 19.57, "low": 19.45, "close": 19.45, "volume": 84.68, "close_time": 1695675599999}, {"open_time": 1695675600000, "open": 19.45, "high": 19.46, "low": 19.42, "close": 19.44, "volume": 519.35, "close_time": 1695679199999}, {"open_time": 1695679200000, "open": 19.41, "high": 19.41, "low": 19.37, "close": 19.38, "volume": 74.37, "close_time": 1695682799999}, {"open_time": 1695682800000, "open": 19.38, "high": 19.4, "low": 19.38, "close": 19.38, "volume": 64.29, "close_time": 1695686399999}, {"open_time": 1695686400000, "open": 19.39, "high": 19.39, "low": 19.29, "close": 19.32, "volume": 1053.44, "close_time": 1695689999999}, {"open_time": 1695690000000, "open": 19.32, "high": 19.37, "low": 19.3, "close": 19.34, "volume": 70.17, "close_time": 1695693599999}, {"open_time": 1695693600000, "open": 19.35, "high": 19.5, "low": 19.35, "close": 19.5, "volume": 139.6, "close_time": 1695697199999}, {"open_time": 1695697200000, "open": 19.49, "high": 19.5, "low": 19.49, "close": 19.49, "volume": 199.56, "close_time": 1695700799999}, {"open_time": 1695700800000, "open": 19.47, "high": 19.47, "low": 19.41, "close": 19.45, "volume": 244.41, "close_time": 1695704399999}, {"open_time": 1695704400000, "open": 19.36, "high": 19.39, "low": 19.36, "close": 19.39, "volume": 22.82, "close_time": 1695707999999}, {"open_time": 1695708000000, "open": 19.4, "high": 19.41, "low": 19.32, "close": 19.33, "volume": 176.1, "close_time": 1695711599999}, {"open_time": 1695711600000, "open": 19.33, "high": 19.33, "low": 19.32, "close": 19.33, "volume": 29.26, "close_time": 1695715199999}, {"open_time": 1695715200000, "open": 19.34, "high": 19.37, "low": 19.34, "close": 19.37, "volume": 77.73, "close_time": 1695718799999}, {"open_time": 1695718800000, "open": 19.31, "high": 19.38, "low": 19.26, "close": 19.38, "volume": 214.72, "close_time": 1695722399999}, {"open_time": 1695722400000, "open": 19.41, "high": 19.41, "low": 19.33, "close": 19.33, "volume": 82.86, "close_time": 1695725999999}, {"open_time": 1695726000000, "open": 19.33, "high": 19.39, "low": 19.33, "close": 19.39, "volume": 13.01, "close_time": 1695729599999}, {"open_time": 1695729600000, "open": 19.37, "high": 19.37, "low": 19.3, "close": 19.3, "volume": 22.0, "close_time": 1695733199999}, {"open_time": 1695733200000, "open": 19.27, "high": 19.33, "low": 19.25, "close": 19.25, "volume": 166.61, "close_time": 1695736799999}, {"open_time": 1695736800000, "open": 19.25, "high": 19.25, "low": 19.2, "close": 19.24, "volume": 91.88, "close_time": 1695740399999}, {"open_time": 1695740400000, "open": 19.22, "high": 19.22, "low": 19.16, "close": 19.16, "volume": 30.74, "close_time": 1695743999999}, {"open_time": 1695744000000, "open": 19.28, "high": 19.3, "low": 19.26, "close": 19.26, "volume": 3.69, "close_time": 1695747599999}, {"open_time": 1695747600000, "open": 19.26, "high": 19.26, "low": 19.18, "close": 19.19, "volume": 58.02, "close_time": 1695751199999}, {"open_time": 1695751200000, "open": 19.2, "high": 19.2, "low": 19.12, "close": 19.14, "volume": 68.94, "close_time": 1695754799999}, {"open_time": 1695754800000, "open": 19.14, "high": 19.22, "low": 19.14, "close": 19.22, "volume": 25.84, "close_time": 1695758399999}, {"open_time": 1695758400000, "open": 19.26, "high": 19.26, "low": 19.18, "close": 19.18, "volume": 7.75, "close_time": 1695761999999}, {"open_time": 1695762000000, "open": 19.16, "high": 19.16, "low": 18.95, "close": 19.01, "volume": 1037.64, "close_time": 1695765599999}, {"open_time": 1695765600000, "open": 19.0, "high": 19.03, "low": 18.96, "close": 18.96, "volume": 50.01, "close_time": 1695769199999}, {"open_time": 1695769200000, "open": 18.95, "high": 19.05, "low": 18.94, "close": 19.04, "volume": 82.89, "close_time": 1695772799999}, {"open_time": 1695772800000, "open": 19.04, "high": 19.11, "low": 19.03, "close": 19.08, "volume": 670.37, "close_time": 1695776399999}, {"open_time": 1695776400000, "open": 19.12, "high": 19.12, "low": 19.07, "close": 19.07, "volume": 63.81, "close_time": 1695779999999}, {"open_time": 1695780000000, "open": 19.07, "high": 19.08, "low": 18.98, "close": 18.98, "volume": 97.23, "close_time": 1695783599999}, {"open_time": 1695783600000, "open": 18.97, "high": 19.03, "low": 18.85, "close": 19.03, "volume": 2221.26, "close_time": 1695787199999}, {"open_time": 1695787200000, "open": 18.99, "high": 18.99, "low": 18.93, "close": 18.95, "volume": 490.32, "close_time": 1695790799999}, {"open_time": 1695790800000, "open": 18.93, "high": 18.97, "low": 18.9, "close": 18.95, "volume": 190.79, "close_time": 1695794399999}, {"open_time": 1695794400000, "open": 18.95, "high": 18.98, "low": 18.93, "close": 18.96, "volume": 26.34, "close_time": 1695797999999}, {"open_time": 1695798000000, "open": 18.98, "high": 18.98, "low": 18.93, "close": 18.94, "volume": 32.27, "close_time": 1695801599999}, {"open_time": 1695801600000, "open": 18.93, "high": 18.93, "low": 18.89, "close": 18.91, "volume": 96.28, "close_time": 1695805199999}, {"open_time": 1695805200000, "open": 18.97, "high": 19.22, "low": 18.97, "close": 19.19, "volume": 128.41, "close_time": 1695808799999}, {"open_time": 1695808800000, "open": 19.16, "high": 19.23, "low": 19.13, "close": 19.2, "volume": 58.1, "close_time": 1695812399999}, {"open_time": 1695812400000, "open": 19.23, "high": 19.45, "low": 19.23, "close": 19.41, "volume": 260.35, "close_time": 1695815999999}, {"open_time": 1695816000000, "open": 19.4, "high": 19.44, "low": 19.37, "close": 19.37, "volume": 113.35, "close_time": 1695819599999}, {"open_time": 1695819600000, "open": 19.35, "high": 19.39, "low": 19.24, "close": 19.25, "volume": 1336.36, "close_time": 1695823199999}, {"open_time": 1695823200000, "open": 19.27, "high": 19.27, "low": 18.79, "close": 18.81, "volume": 499.49, "close_time": 1695826799999}, {"open_time": 1695826800000, "open": 18.87, "high": 18.98, "low": 18.87, "close": 18.93, "volume": 244.89, "close_time": 1695830399999}, {"open_time": 1695830400000, "open": 18.94, "high": 19.02, "low": 18.9, "close": 18.94, "volume": 472.55, "close_time": 1695833999999}, {"open_time": 1695834000000, "open": 18.94, "high": 18.94, "low": 18.86, "close": 18.87, "volume": 22.4, "close_time": 1695837599999}, {"open_time": 1695837600000, "open": 18.86, "high": 18.89, "low": 18.75, "close": 18.89, "volume": 248.74, "close_time": 1695841199999}, {"open_time": 1695841200000, "open": 18.92, "high": 18.98, "low": 18.92, "close": 18.95, "volume": 24.73, "close_time": 1695844799999}, {"open_time": 1695844800000, "open": 18.96, "high": 18.99, "low": 18.95, "close": 18.99, "volume": 3.72, "close_time": 1695848399999}, {"open_time": 1695848400000, "open": 18.94, "high": 18.94, "low": 18.92, "close": 18.92, "volume": 17.94, "close_time": 1695851999999}, {"open_time": 1695852000000, "open": 18.95, "high": 19.04, "low": 18.95, "close": 19.03, "volume": 13.57, "close_time": 1695855599999}, {"open_time": 1695855600000, "open": 19.03, "high": 19.08, "low": 19.03, "close": 19.08, "volume": 59.67, "close_time": 1695859199999}, {"open_time": 1695859200000, "open": 19.08, "high": 19.22, "low": 19.08, "close": 19.22, "volume": 84.02, "close_time": 1695862799999}, {"open_time": 1695862800000, "open": 19.22, "high": 19.29, "low": 19.22, "close": 19.27, "volume": 71.14, "close_time": 1695866399999}, {"open_time": 1695866400000, "open": 19.28, "high": 19.35, "low": 19.23, "close": 19.23, "volume": 570.69, "close_time": 1695869999999}, {"open_time": 1695870000000, "open": 19.23, "high": 19.23, "low": 19.18, "close": 19.19, "volume": 77.44, "close_time": 1695873599999}, {"open_time": 1695873600000, "open": 19.19, "high": 19.22, "low": 19.18, "close": 19.21, "volume": 29.4, "close_time": 1695877199999}, {"open_time": 1695877200000, "open": 19.22, "high": 19.23, "low": 19.2, "close": 19.22, "volume": 11.4, "close_time": 1695880799999}, {"open_time": 1695880800000, "open": 19.21, "high": 19.25, "low": 19.21, "close": 19.25, "volume": 430.35, "close_time": 1695884399999}, {"open_time": 1695884400000, "open": 19.26, "high": 19.26, "low": 19.24, "close": 19.25, "volume": 17.77, "close_time": 1695887999999}, {"open_time": 1695888000000, "open": 19.24, "high": 19.24, "low": 19.12, "close": 19.18, "volume": 27.21, "close_time": 1695891599999}, {"open_time": 1695891600000, "open": 19.16, "high": 19.18, "low": 19.14, "close": 19.14, "volume": 16.56, "close_time": 1695895199999}, {"open_time": 1695895200000, "open": 19.19, "high": 19.29, "low": 19.19, "close": 19.26, "volume": 61.49, "close_time": 1695898799999}, {"open_time": 1695898800000, "open": 19.24, "high": 19.24, "low": 19.14, "close": 19.16, "volume": 287.7, "close_time": 1695902399999}, {"open_time": 1695902400000, "open": 19.22, "high": 19.22, "low": 19.18, "close": 19.19, "volume": 2.1, "close_time": 1695905999999}, {"open_time": 1695906000000, "open": 19.21, "high": 19.24, "low": 19.2, "close": 19.2, "volume": 10.66, "close_time": 1695909599999}, {"open_time": 1695909600000, "open": 19.24, "high": 19.51, "low": 19.19, "close": 19.46, "volume": 1287.8, "close_time": 1695913199999}, {"open_time": 1695913200000, "open": 19.46, "high": 19.59, "low": 19.42, "close": 19.59, "volume": 177.68, "close_time": 1695916799999}, {"open_time": 1695916800000, "open": 19.6, "high": 19.66, "low": 19.5, "close": 19.51, "volume": 328.43, "close_time": 1695920399999}, {"open_time": 1695920400000, "open": 19.51, "high": 19.63, "low": 19.5, "close": 19.63, "volume": 124.71, "close_time": 1695923999999}, {"open_time": 1695924000000, "open": 19.64, "high": 19.7, "low": 19.44, "close": 19.5, "volume": 341.85, "close_time": 1695927599999}, {"open_time": 1695927600000, "open": 19.56, "high": 19.68, "low": 19.55, "close": 19.68, "volume": 146.28, "close_time": 1695931199999}, {"open_time": 1695931200000, "open": 19.69, "high": 19.72, "low": 19.68, "close": 19.71, "volume": 453.82, "close_time": 1695934799999}, {"open_time": 1695934800000, "open": 19.63, "high": 19.73, "low": 19.58, "close": 19.73, "volume": 1608.89, "close_time": 1695938399999}, {"open_time": 1695938400000, "open": 19.73, "high": 19.86, "low": 19.72, "close": 19.86, "volume": 304.95, "close_time": 1695941999999}, {"open_time": 1695942000000, "open": 19.87, "high": 19.94, "low": 19.86, "close": 19.94, "volume": 774.67, "close_time": 1695945599999}, {"open_time": 1695945600000, "open": 19.94, "high": 20.0, "low": 19.86, "close": 19.95, "volume": 315.23, "close_time": 1695949199999}, {"open_time": 1695949200000, "open": 19.94, "high": 20.2, "low": 19.91, "close": 20.2, "volume": 294.0, "close_time": 1695952799999}, {"open_time": 1695952800000, "open": 20.2, "high": 20.31, "low": 20.15, "close": 20.17, "volume": 315.62, "close_time": 1695956399999}, {"open_time": 1695956400000, "open": 20.17, "high": 20.24, "low": 20.13, "close": 20.18, "volume": 188.08, "close_time": 1695959999999}, {"open_time": 1695960000000, "open": 20.19, "high": 20.22, "low": 20.12, "close": 20.2, "volume": 718.28, "close_time": 1695963599999}, {"open_time": 1695963600000, "open": 20.2, "high": 20.21, "low": 20.09, "close": 20.13, "volume": 26.51, "close_time": 1695967199999}, {"open_time": 1695967200000, "open": 20.1, "high": 20.14, "low": 20.06, "close": 20.12, "volume": 808.55, "close_time": 1695970799999}, {"open_time": 1695970800000, "open": 20.14, "high": 20.33, "low": 20.14, "close": 20.33, "volume": 34.34, "close_time": 1695974399999}, {"open_time": 1695974400000, "open": 20.27, "high": 20.29, "low": 20.17, "close": 20.17, "volume": 287.36, "close_time": 1695977999999}, {"open_time": 1695978000000, "open": 20.18, "high": 20.18, "low": 20.13, "close": 20.14, "volume": 18.94, "close_time": 1695981599999}, {"open_time": 1695981600000, "open": 20.17, "high": 20.19, "low": 20.17, "close": 20.19, "volume": 18.1, "close_time": 1695985199999}, {"open_time": 1695985200000, "open": 20.17, "high": 20.23, "low": 20.1, "close": 20.11, "volume": 52.25, "close_time": 1695988799999}, {"open_time": 1695988800000, "open": 20.11, "high": 20.15, "low": 20.01, "close": 20.15, "volume": 639.67, "close_time": 1695992399999}, {"open_time": 1695992400000, "open": 20.19, "high": 20.22, "low": 20.15, "close": 20.15, "volume": 32.01, "close_time": 1695995999999}, {"open_time": 1695996000000, "open": 20.13, "high": 20.44, "low": 20.04, "close": 20.33, "volume": 623.06, "close_time": 1695999599999}, {"open_time": 1695999600000, "open": 20.32, "high": 20.35, "low": 20.28, "close": 20.34, "volume": 183.54, "close_time": 1696003199999}, {"open_time": 1696003200000, "open": 20.33, "high": 20.33, "low": 20.16, "close": 20.19, "volume": 186.0, "close_time": 1696006799999}, {"open_time": 1696006800000, "open": 20.19, "high": 20.2, "low": 20.13, "close": 20.16, "volume": 59.56, "close_time": 1696010399999}, {"open_time": 1696010400000, "open": 20.13, "high": 20.25, "low": 20.08, "close": 20.25, "volume": 390.86, "close_time": 1696013999999}, {"open_time": 1696014000000, "open": 20.25, "high": 20.33, "low": 20.25, "close": 20.28, "volume": 759.86, "close_time": 1696017599999}, {"open_time": 1696017600000, "open": 20.25, "high": 20.27, "low": 20.21, "close": 20.26, "volume": 333.42, "close_time": 1696021199999}, {"open_time": 1696021200000, "open": 20.23, "high": 20.3, "low": 20.23, "close": 20.23, "volume": 101.94, "close_time": 1696024799999}, {"open_time": 1696024800000, "open": 20.23, "high": 20.33, "low": 20.23, "close": 20.3, "volume": 110.6, "close_time": 1696028399999}, {"open_time": 1696028400000, "open": 20.25, "high": 20.33, "low": 20.25, "close": 20.26, "volume": 334.58, "close_time": 1696031999999}, {"open_time": 1696032000000, "open": 20.26, "high": 20.4, "low": 20.23, "close": 20.4, "volume": 445.68, "close_time": 1696035599999}, {"open_time": 1696035600000, "open": 20.37, "high": 20.37, "low": 20.24, "close": 20.24, "volume": 114.23, "close_time": 1696039199999}, {"open_time": 1696039200000, "open": 20.25, "high": 20.27, "low": 20.23, "close": 20.24, "volume": 23.82, "close_time": 1696042799999}, {"open_time": 1696042800000, "open": 20.27, "high": 20.27, "low": 20.23, "close": 20.23, "volume": 124.72, "close_time": 1696046399999}, {"open_time": 1696046400000, "open": 20.23, "high": 20.23, "low": 20.17, "close": 20.17, "volume": 573.42, "close_time": 1696049999999}, {"open_time": 1696050000000, "open": 20.17, "high": 20.18, "low": 20.11, "close": 20.17, "volume": 84.94, "close_time": 1696053599999}, {"open_time": 1696053600000, "open": 20.19, "high": 20.27, "low": 20.19, "close": 20.27, "volume": 10.24, "close_time": 1696057199999}, {"open_time": 1696057200000, "open": 20.26, "high": 20.33, "low": 20.23, "close": 20.3, "volume": 192.4, "close_time": 1696060799999}, {"open_time": 1696060800000, "open": 20.33, "high": 20.35, "low": 20.32, "close": 20.32, "volume": 4.18, "close_time": 1696064399999}, {"open_time": 1696064400000, "open": 20.3, "high": 20.31, "low": 20.28, "close": 20.28, "volume": 23.62, "close_time": 1696067999999}, {"open_time": 1696068000000, "open": 20.28, "high": 20.28, "low": 20.28, "close": 20.28, "volume": 0.0, "close_time": 1696071599999}, {"open_time": 1696071600000, "open": 20.32, "high": 20.38, "low": 20.32, "close": 20.38, "volume": 32.35, "close_time": 1696075199999}, {"open_time": 1696075200000, "open": 20.31, "high": 20.59, "low": 20.31, "close": 20.53, "volume": 855.45, "close_time": 1696078799999}, {"open_time": 1696078800000, "open": 20.52, "high": 21.08, "low": 20.52, "close": 20.81, "volume": 1386.63, "close_time": 1696082399999}, {"open_time": 1696082400000, "open": 20.85, "high": 21.4, "low": 20.85, "close": 21.29, "volume": 797.92, "close_time": 1696085999999}, {"open_time": 1696086000000, "open": 21.33, "high": 21.61, "low": 21.2, "close": 21.41, "volume": 923.96, "close_time": 1696089599999}, {"open_time": 1696089600000, "open": 21.41, "high": 21.69, "low": 21.41, "close": 21.52, "volume": 677.84, "close_time": 1696093199999}, {"open_time": 1696093200000, "open": 21.52, "high": 21.63, "low": 21.4, "close": 21.48, "volume": 302.12, "close_time": 1696096799999}, {"open_time": 1696096800000, "open": 21.46, "high": 21.46, "low": 21.26, "close": 21.29, "volume": 211.92, "close_time": 1696100399999}, {"open_time": 1696100400000, "open": 21.28, "high": 21.47, "low": 21.28, "close": 21.43, "volume": 417.29, "close_time": 1696103999999}, {"open_time": 1696104000000, "open": 21.39, "high": 21.4, "low": 21.39, "close": 21.4, "volume": 105.83, "close_time": 1696107599999}, {"open_time": 1696107600000, "open": 21.33, "high": 21.37, "low": 21.24, "close": 21.29, "volume": 131.24, "close_time": 1696111199999}, {"open_time": 1696111200000, "open": 21.28, "high": 21.41, "low": 21.26, "close": 21.4, "volume": 860.76, "close_time": 1696114799999}, {"open_time": 1696114800000, "open": 21.43, "high": 21.44, "low": 21.37, "close": 21.38, "volume": 216.05, "close_time": 1696118399999}, {"open_time": 1696118400000, "open": 21.37, "high": 21.39, "low": 21.23, "close": 21.34, "volume": 153.98, "close_time": 1696121999999}, {"open_time": 1696122000000, "open": 21.33, "high": 21.38, "low": 21.32, "close": 21.38, "volume": 37.78, "close_time": 1696125599999}, {"open_time": 1696125600000, "open": 21.37, "high": 21.42, "low": 21.2, "close": 21.23, "volume": 107.57, "close_time": 1696129199999}, {"open_time": 1696129200000, "open": 21.18, "high": 21.2, "low": 21.13, "close": 21.2, "volume": 1786.41, "close_time": 1696132799999}, {"open_time": 1696132800000, "open": 21.17, "high": 21.27, "low": 21.17, "close": 21.21, "volume": 290.92, "close_time": 1696136399999}, {"open_time": 1696136400000, "open": 21.2, "high": 21.26, "low": 21.2, "close": 21.26, "volume": 28.12, "close_time": 1696139999999}, {"open_time": 1696140000000, "open": 21.27, "high": 21.33, "low": 21.24, "close": 21.33, "volume": 197.23, "close_time": 1696143599999}, {"open_time": 1696143600000, "open": 21.34, "high": 21.39, "low": 21.3, "close": 21.39, "volume": 44.12, "close_time": 1696147199999}, {"open_time": 1696147200000, "open": 21.38, "high": 21.51, "low": 21.35, "close": 21.45, "volume": 218.39, "close_time": 1696150799999}, {"open_time": 1696150800000, "open": 21.52, "high": 21.82, "low": 21.51, "close": 21.78, "volume": 228.43, "close_time": 1696154399999}, {"open_time": 1696154400000, "open": 21.82, "high": 23.03, "low": 21.81, "close": 23.0, "volume": 18714.98, "close_time": 1696157999999}, {"open_time": 1696158000000, "open": 22.97, "high": 22.97, "low": 22.89, "close": 22.92, "volume": 2252.14, "close_time": 1696161599999}, {"open_time": 1696161600000, "open": 22.94, "high": 23.11, "low": 22.86, "close": 23.07, "volume": 563.44, "close_time": 1696165199999}, {"open_time": 1696165200000, "open": 23.1, "high": 23.33, "low": 23.02, "close": 23.03, "volume": 3264.84, "close_time": 1696168799999}, {"open_time": 1696168800000, "open": 23.07, "high": 23.18, "low": 22.98, "close": 23.04, "volume": 1229.28, "close_time": 1696172399999}, {"open_time": 1696172400000, "open": 23.03, "high": 23.11, "low": 23.0, "close": 23.04, "volume": 364.82, "close_time": 1696175999999}, {"open_time": 1696176000000, "open": 22.99, "high": 22.99, "low": 22.61, "close": 22.62, "volume": 415.15, "close_time": 1696179599999}, {"open_time": 1696179600000, "open": 22.61, "high": 22.65, "low": 22.46, "close": 22.46, "volume": 3412.1, "close_time": 1696183199999}, {"open_time": 1696183200000, "open": 22.48, "high": 22.67, "low": 22.47, "close": 22.66, "volume": 207.16, "close_time": 1696186799999}, {"open_time": 1696186800000, "open": 22.61, "high": 22.73, "low": 22.61, "close": 22.69, "volume": 87.18, "close_time": 1696190399999}, {"open_time": 1696190400000, "open": 22.62, "high": 22.82, "low": 22.62, "close": 22.64, "volume": 247.84, "close_time": 1696193999999}, {"open_time": 1696194000000, "open": 22.8, "high": 22.9, "low": 22.75, "close": 22.89, "volume": 136.82, "close_time": 1696197599999}, {"open_time": 1696197600000, "open": 22.9, "high": 24.28, "low": 22.89, "close": 24.17, "volume": 4965.74, "close_time": 1696201199999}, {"open_time": 1696201200000, "open": 24.22, "high": 24.29, "low": 23.81, "close": 23.81, "volume": 1111.98, "close_time": 1696204799999}, {"open_time": 1696204800000, "open": 23.88, "high": 23.88, "low": 23.45, "close": 23.67, "volume": 5751.47, "close_time": 1696208399999}, {"open_time": 1696208400000, "open": 23.7, "high": 23.93, "low": 23.48, "close": 23.88, "volume": 2164.2, "close_time": 1696211999999}, {"open_time": 1696212000000, "open": 23.88, "high": 24.05, "low": 23.83, "close": 24.05, "volume": 1239.93, "close_time": 1696215599999}, {"open_time": 1696215600000, "open": 24.04, "high": 24.21, "low": 23.96, "close": 24.02, "volume": 1304.33, "close_time": 1696219199999}, {"open_time": 1696219200000, "open": 24.03, "high": 24.1, "low": 23.97, "close": 24.07, "volume": 842.8, "close_time": 1696222799999}, {"open_time": 1696222800000, "open": 24.07, "high": 24.07, "low": 24.02, "close": 24.02, "volume": 325.2, "close_time": 1696226399999}, {"open_time": 1696226400000, "open": 24.01, "high": 24.58, "low": 24.01, "close": 24.32, "volume": 2501.31, "close_time": 1696229999999}, {"open_time": 1696230000000, "open": 24.35, "high": 24.43, "low": 24.18, "close": 24.25, "volume": 100.71, "close_time": 1696233599999}, {"open_time": 1696233600000, "open": 24.25, "high": 24.38, "low": 24.09, "close": 24.1, "volume": 85.43, "close_time": 1696237199999}, {"open_time": 1696237200000, "open": 24.09, "high": 24.11, "low": 24.05, "close": 24.06, "volume": 52.89, "close_time": 1696240799999}, {"open_time": 1696240800000, "open": 24.06, "high": 24.12, "low": 24.06, "close": 24.09, "volume": 34.46, "close_time": 1696244399999}, {"open_time": 1696244400000, "open": 24.15, "high": 24.15, "low": 23.81, "close": 23.81, "volume": 257.77, "close_time": 1696247999999}, {"open_time": 1696248000000, "open": 23.81, "high": 24.02, "low": 23.79, "close": 24.01, "volume": 145.28, "close_time": 1696251599999}, {"open_time": 1696251600000, "open": 24.01, "high": 24.01, "low": 23.82, "close": 23.87, "volume": 119.36, "close_time": 1696255199999}, {"open_time": 1696255200000, "open": 23.86, "high": 24.15, "low": 23.6, "close": 24.11, "volume": 507.66, "close_time": 1696258799999}, {"open_time": 1696258800000, "open": 24.14, "high": 24.35, "low": 23.79, "close": 24.0, "volume": 1403.94, "close_time": 1696262399999}, {"open_time": 1696262400000, "open": 24.0, "high": 24.16, "low": 23.92, "close": 24.05, "volume": 309.23, "close_time": 1696265999999}, {"open_time": 1696266000000, "open": 24.05, "high": 24.08, "low": 23.88, "close": 23.95, "volume": 210.25, "close_time": 1696269599999}, {"open_time": 1696269600000, "open": 23.93, "high": 23.93, "low": 23.16, "close": 23.25, "volume": 1497.19, "close_time": 1696273199999}, {"open_time": 1696273200000, "open": 23.22, "high": 23.76, "low": 23.2, "close": 23.76, "volume": 1198.46, "close_time": 1696276799999}, {"open_time": 1696276800000, "open": 23.6, "high": 23.71, "low": 23.43, "close": 23.44, "volume": 275.61, "close_time": 1696280399999}, {"open_time": 1696280400000, "open": 23.42, "high": 23.45, "low": 22.98, "close": 23.13, "volume": 1102.71, "close_time": 1696283999999}, {"open_time": 1696284000000, "open": 23.11, "high": 23.24, "low": 22.93, "close": 23.23, "volume": 513.48, "close_time": 1696287599999}, {"open_time": 1696287600000, "open": 23.23, "high": 23.33, "low": 23.23, "close": 23.32, "volume": 35.31, "close_time": 1696291199999}, {"open_time": 1696291200000, "open": 23.32, "high": 23.5, "low": 23.31, "close": 23.39, "volume": 541.88, "close_time": 1696294799999}, {"open_time": 1696294800000, "open": 23.41, "high": 23.62, "low": 23.33, "close": 23.61, "volume": 436.04, "close_time": 1696298399999}, {"open_time": 1696298400000, "open": 23.61, "high": 23.61, "low": 23.46, "close": 23.56, "volume": 319.66, "close_time": 1696301999999}, {"open_time": 1696302000000, "open": 23.55, "high": 23.57, "low": 23.46, "close": 23.57, "volume": 93.85, "close_time": 1696305599999}, {"open_time": 1696305600000, "open": 23.57, "high": 23.62, "low": 23.51, "close": 23.62, "volume": 59.88, "close_time": 1696309199999}, {"open_time": 1696309200000, "open": 23.62, "high": 23.66, "low": 23.61, "close": 23.63, "volume": 34.81, "close_time": 1696312799999}, {"open_time": 1696312800000, "open": 23.63, "high": 23.99, "low": 23.63, "close": 23.96, "volume": 930.54, "close_time": 1696316399999}, {"open_time": 1696316400000, "open": 23.95, "high": 24.12, "low": 23.76, "close": 23.77, "volume": 402.11, "close_time": 1696319999999}, {"open_time": 1696320000000, "open": 23.92, "high": 24.11, "low": 23.92, "close": 23.98, "volume": 439.12, "close_time": 1696323599999}, {"open_time": 1696323600000, "open": 23.99, "high": 24.37, "low": 23.95, "close": 24.3, "volume": 3052.87, "close_time": 1696327199999}, {"open_time": 1696327200000, "open": 24.31, "high": 24.31, "low": 24.03, "close": 24.13, "volume": 983.92, "close_time": 1696330799999}, {"open_time": 1696330800000, "open": 24.19, "high": 24.21, "low": 23.78, "close": 23.93, "volume": 631.86, "close_time": 1696334399999}, {"open_time": 1696334400000, "open": 23.88, "high": 24.24, "low": 23.76, "close": 24.05, "volume": 922.45, "close_time": 1696337999999}, {"open_time": 1696338000000, "open": 24.09, "high": 24.69, "low": 24.05, "close": 24.36, "volume": 2463.78, "close_time": 1696341599999}, {"open_time": 1696341600000, "open": 24.28, "high": 24.3, "low": 23.8, "close": 23.99, "volume": 1640.44, "close_time": 1696345199999}, {"open_time": 1696345200000, "open": 23.91, "high": 24.3, "low": 23.85, "close": 23.91, "volume": 326.03, "close_time": 1696348799999}, {"open_time": 1696348800000, "open": 23.94, "high": 24.3, "low": 23.94, "close": 24.24, "volume": 4187.09, "close_time": 1696352399999}, {"open_time": 1696352400000, "open": 24.26, "high": 24.32, "low": 24.15, "close": 24.15, "volume": 618.5, "close_time": 1696355999999}, {"open_time": 1696356000000, "open": 24.15, "high": 24.15, "low": 23.69, "close": 23.7, "volume": 741.97, "close_time": 1696359599999}, {"open_time": 1696359600000, "open": 23.7, "high": 23.83, "low": 23.57, "close": 23.57, "volume": 177.99, "close_time": 1696363199999}, {"open_time": 1696363200000, "open": 23.57, "high": 23.75, "low": 23.53, "close": 23.56, "volume": 433.01, "close_time": 1696366799999}, {"open_time": 1696366800000, "open": 23.6, "high": 23.65, "low": 23.5, "close": 23.55, "volume": 116.78, "close_time": 1696370399999}, {"open_time": 1696370400000, "open": 23.54, "high": 23.59, "low": 23.36, "close": 23.59, "volume": 218.72, "close_time": 1696373999999}, {"open_time": 1696374000000, "open": 23.6, "high": 23.72, "low": 23.42, "close": 23.53, "volume": 87.17, "close_time": 1696377599999}, {"open_time": 1696377600000, "open": 23.6, "high": 23.64, "low": 23.18, "close": 23.2, "volume": 497.72, "close_time": 1696381199999}, {"open_time": 1696381200000, "open": 23.23, "high": 23.33, "low": 23.05, "close": 23.1, "volume": 388.21, "close_time": 1696384799999}, {"open_time": 1696384800000, "open": 23.07, "high": 23.37, "low": 23.05, "close": 23.37, "volume": 2107.4, "close_time": 1696388399999}, {"open_time": 1696388400000, "open": 23.38, "high": 23.38, "low": 23.06, "close": 23.13, "volume": 204.34, "close_time": 1696391999999}, {"open_time": 1696392000000, "open": 23.15, "high": 23.2, "low": 23.06, "close": 23.12, "volume": 623.73, "close_time": 1696395599999}, {"open_time": 1696395600000, "open": 23.11, "high": 23.15, "low": 23.05, "close": 23.05, "volume": 403.68, "close_time": 1696399199999}, {"open_time": 1696399200000, "open": 23.05, "high": 23.14, "low": 22.82, "close": 23.14, "volume": 677.76, "close_time": 1696402799999}, {"open_time": 1696402800000, "open": 23.14, "high": 23.19, "low": 23.06, "close": 23.06, "volume": 150.74, "close_time": 1696406399999}, {"open_time": 1696406400000, "open": 23.19, "high": 23.61, "low": 23.19, "close": 23.61, "volume": 461.56, "close_time": 1696409999999}, {"open_time": 1696410000000, "open": 23.52, "high": 23.69, "low": 23.43, "close": 23.69, "volume": 270.72, "close_time": 1696413599999}, {"open_time": 1696413600000, "open": 23.7, "high": 23.74, "low": 23.52, "close": 23.52, "volume": 36.91, "close_time": 1696417199999}, {"open_time": 1696417200000, "open": 23.57, "high": 23.59, "low": 23.53, "close": 23.55, "volume": 80.71, "close_time": 1696420799999}, {"open_time": 1696420800000, "open": 23.57, "high": 23.59, "low": 23.49, "close": 23.52, "volume": 123.86, "close_time": 1696424399999}, {"open_time": 1696424400000, "open": 23.52, "high": 23.52, "low": 23.05, "close": 23.13, "volume": 189.59, "close_time": 1696427999999}, {"open_time": 1696428000000, "open": 23.08, "high": 23.11, "low": 22.82, "close": 22.9, "volume": 552.35, "close_time": 1696431599999}, {"open_time": 1696431600000, "open": 22.91, "high": 23.03, "low": 22.69, "close": 22.69, "volume": 977.46, "close_time": 1696435199999}, {"open_time": 1696435200000, "open": 22.68, "high": 23.07, "low": 22.61, "close": 22.89, "volume": 456.51, "close_time": 1696438799999}, {"open_time": 1696438800000, "open": 22.88, "high": 23.02, "low": 22.85, "close": 23.01, "volume": 99.22, "close_time": 1696442399999}, {"open_time": 1696442400000, "open": 23.02, "high": 23.12, "low": 22.82, "close": 22.96, "volume": 192.67, "close_time": 1696445999999}, {"open_time": 1696446000000, "open": 22.92, "high": 23.28, "low": 22.85, "close": 22.97, "volume": 331.73, "close_time": 1696449599999}, {"open_time": 1696449600000, "open": 22.88, "high": 23.09, "low": 22.88, "close": 23.02, "volume": 119.83, "close_time": 1696453199999}, {"open_time": 1696453200000, "open": 23.09, "high": 23.14, "low": 23.09, "close": 23.13, "volume": 91.07, "close_time": 1696456799999}, {"open_time": 1696456800000, "open": 23.08, "high": 23.29, "low": 23.08, "close": 23.2, "volume": 72.64, "close_time": 1696460399999}, {"open_time": 1696460400000, "open": 23.22, "high": 23.23, "low": 23.13, "close": 23.15, "volume": 26.02, "close_time": 1696463999999}, {"open_time": 1696464000000, "open": 23.08, "high": 23.71, "low": 23.06, "close": 23.66, "volume": 425.6, "close_time": 1696467599999}, {"open_time": 1696467600000, "open": 23.53, "high": 23.53, "low": 23.36, "close": 23.38, "volume": 531.75, "close_time": 1696471199999}, {"open_time": 1696471200000, "open": 23.42, "high": 23.42, "low": 23.21, "close": 23.25, "volume": 128.27, "close_time": 1696474799999}, {"open_time": 1696474800000, "open": 23.2, "high": 23.22, "low": 23.17, "close": 23.22, "volume": 23.14, "close_time": 1696478399999}, {"open_time": 1696478400000, "open": 23.3, "high": 23.45, "low": 23.3, "close": 23.41, "volume": 29.83, "close_time": 1696481999999}, {"open_time": 1696482000000, "open": 23.39, "high": 23.39, "low": 23.22, "close": 23.22, "volume": 12.7, "close_time": 1696485599999}, {"open_time": 1696485600000, "open": 23.21, "high": 23.27, "low": 23.04, "close": 23.05, "volume": 196.25, "close_time": 1696489199999}, {"open_time": 1696489200000, "open": 23.05, "high": 23.09, "low": 22.84, "close": 22.89, "volume": 647.17, "close_time": 1696492799999}, {"open_time": 1696492800000, "open": 22.99, "high": 23.02, "low": 22.89, "close": 22.99, "volume": 673.69, "close_time": 1696496399999}, {"open_time": 1696496400000, "open": 22.96, "high": 23.12, "low": 22.96, "close": 23.12, "volume": 65.55, "close_time": 1696499999999}, {"open_time": 1696500000000, "open": 23.1, "high": 23.28, "low": 23.01, "close": 23.28, "volume": 503.64, "close_time": 1696503599999}, {"open_time": 1696503600000, "open": 23.29, "high": 23.3, "low": 23.2, "close": 23.23, "volume": 61.52, "close_time": 1696507199999}, {"open_time": 1696507200000, "open": 23.21, "high": 23.28, "low": 23.18, "close": 23.25, "volume": 37.08, "close_time": 1696510799999}, {"open_time": 1696510800000, "open": 23.26, "high": 23.53, "low": 23.26, "close": 23.29, "volume": 408.52, "close_time": 1696514399999}, {"open_time": 1696514400000, "open": 23.29, "high": 23.4, "low": 23.16, "close": 23.22, "volume": 83.45, "close_time": 1696517999999}, {"open_time": 1696518000000, "open": 23.15, "high": 23.15, "low": 22.63, "close": 22.89, "volume": 740.84, "close_time": 1696521599999}, {"open_time": 1696521600000, "open": 22.81, "high": 22.97, "low": 22.8, "close": 22.88, "volume": 225.95, "close_time": 1696525199999}, {"open_time": 1696525200000, "open": 22.85, "high": 22.91, "low": 22.7, "close": 22.71, "volume": 411.28, "close_time": 1696528799999}, {"open_time": 1696528800000, "open": 22.71, "high": 22.78, "low": 22.58, "close": 22.63, "volume": 229.61, "close_time": 1696532399999}, {"open_time": 1696532400000, "open": 22.65, "high": 22.82, "low": 22.62, "close": 22.82, "volume": 420.68, "close_time": 1696535999999}, {"open_time": 1696536000000, "open": 22.81, "high": 22.84, "low": 22.72, "close": 22.82, "volume": 98.59, "close_time": 1696539599999}, {"open_time": 1696539600000, "open": 22.82, "high": 22.84, "low": 22.72, "close": 22.77, "volume": 36.47, "close_time": 1696543199999}, {"open_time": 1696543200000, "open": 22.75, "high": 22.85, "low": 22.64, "close": 22.78, "volume": 134.48, "close_time": 1696546799999}, {"open_time": 1696546800000, "open": 22.8, "high": 22.81, "low": 22.67, "close": 22.68, "volume": 110.45, "close_time": 1696550399999}, {"open_time": 1696550400000, "open": 22.72, "high": 22.98, "low": 22.72, "close": 22.95, "volume": 79.85, "close_time": 1696553999999}, {"open_time": 1696554000000, "open": 22.95, "high": 23.19, "low": 22.94, "close": 23.1, "volume": 365.38, "close_time": 1696557599999}, {"open_time": 1696557600000, "open": 23.19, "high": 23.28, "low": 23.13, "close": 23.14, "volume": 119.04, "close_time": 1696561199999}, {"open_time": 1696561200000, "open": 23.17, "high": 23.21, "low": 23.14, "close": 23.21, "volume": 172.73, "close_time": 1696564799999}, {"open_time": 1696564800000, "open": 23.21, "high": 23.21, "low": 23.08, "close": 23.12, "volume": 14.8, "close_time": 1696568399999}, {"open_time": 1696568400000, "open": 23.12, "high": 23.12, "low": 22.97, "close": 22.99, "volume": 39.38, "close_time": 1696571999999}, {"open_time": 1696572000000, "open": 23.01, "high": 23.16, "low": 23.0, "close": 23.16, "volume": 21.11, "close_time": 1696575599999}, {"open_time": 1696575600000, "open": 23.16, "high": 23.39, "low": 23.16, "close": 23.34, "volume": 429.56, "close_time": 1696579199999}, {"open_time": 1696579200000, "open": 23.35, "high": 23.42, "low": 23.29, "close": 23.3, "volume": 57.2, "close_time": 1696582799999}, {"open_time": 1696582800000, "open": 23.28, "high": 23.33, "low": 23.24, "close": 23.33, "volume": 20.32, "close_time": 1696586399999}, {"open_time": 1696586400000, "open": 23.3, "high": 23.47, "low": 23.18, "close": 23.2, "volume": 120.62, "close_time": 1696589999999}, {"open_time": 1696590000000, "open": 23.17, "high": 23.22, "low": 23.09, "close": 23.14, "volume": 120.9, "close_time": 1696593599999}, {"open_time": 1696593600000, "open": 23.12, "high": 23.12, "low": 22.74, "close": 22.79, "volume": 209.42, "close_time": 1696597199999}, {"open_time": 1696597200000, "open": 22.8, "high": 23.14, "low": 22.8, "close": 22.88, "volume": 514.72, "close_time": 1696600799999}, {"open_time": 1696600800000, "open": 22.87, "high": 23.08, "low": 22.87, "close": 23.06, "volume": 411.53, "close_time": 1696604399999}, {"open_time": 1696604400000, "open": 23.06, "high": 23.54, "low": 23.06, "close": 23.47, "volume": 452.97, "close_time": 1696607999999}, {"open_time": 1696608000000, "open": 23.49, "high": 23.51, "low": 23.34, "close": 23.41, "volume": 119.03, "close_time": 1696611599999}, {"open_time": 1696611600000, "open": 23.38, "high": 23.7, "low": 23.35, "close": 23.64, "volume": 621.4, "close_time": 1696615199999}, {"open_time": 1696615200000, "open": 23.66, "high": 23.66, "low": 23.5, "close": 23.51, "volume": 150.9, "close_time": 1696618799999}, {"open_time": 1696618800000, "open": 23.51, "high": 23.59, "low": 23.43, "close": 23.45, "volume": 1154.77, "close_time": 1696622399999}, {"open_time": 1696622400000, "open": 23.45, "high": 23.49, "low": 23.39, "close": 23.42, "volume": 258.24, "close_time": 1696625999999}, {"open_time": 1696626000000, "open": 23.41, "high": 23.67, "low": 23.37, "close": 23.56, "volume": 947.76, "close_time": 1696629599999}, {"open_time": 1696629600000, "open": 23.54, "high": 23.58, "low": 23.52, "close": 23.52, "volume": 337.44, "close_time": 1696633199999}, {"open_time": 1696633200000, "open": 23.5, "high": 23.5, "low": 23.34, "close": 23.37, "volume": 115.8, "close_time": 1696636799999}, {"open_time": 1696636800000, "open": 23.4, "high": 23.61, "low": 23.4, "close": 23.56, "volume": 213.65, "close_time": 1696640399999}, {"open_time": 1696640400000, "open": 23.6, "high": 23.6, "low": 23.39, "close": 23.43, "volume": 81.58, "close_time": 1696643999999}, {"open_time": 1696644000000, "open": 23.45, "high": 23.54, "low": 23.45, "close": 23.48, "volume": 141.1, "close_time": 1696647599999}, {"open_time": 1696647600000, "open": 23.46, "high": 23.72, "low": 23.45, "close": 23.71, "volume": 250.54, "close_time": 1696651199999}, {"open_time": 1696651200000, "open": 23.68, "high": 24.01, "low": 23.67, "close": 23.91, "volume": 1534.75, "close_time": 1696654799999}, {"open_time": 1696654800000, "open": 23.83, "high": 23.83, "low": 23.69, "close": 23.77, "volume": 98.04, "close_time": 1696658399999}, {"open_time": 1696658400000, "open": 23.71, "high": 23.71, "low": 23.51, "close": 23.51, "volume": 298.47, "close_time": 1696661999999}, {"open_time": 1696662000000, "open": 23.51, "high": 23.58, "low": 23.48, "close": 23.52, "volume": 216.11, "close_time": 1696665599999}, {"open_time": 1696665600000, "open": 23.48, "high": 23.79, "low": 23.45, "close": 23.76, "volume": 141.15, "close_time": 1696669199999}, {"open_time": 1696669200000, "open": 23.64, "high": 23.64, "low": 23.51, "close": 23.51, "volume": 64.53, "close_time": 1696672799999}, {"open_time": 1696672800000, "open": 23.52, "high": 23.55, "low": 23.49, "close": 23.51, "volume": 104.2, "close_time": 1696676399999}, {"open_time": 1696676400000, "open": 23.48, "high": 23.62, "low": 23.38, "close": 23.44, "volume": 654.44, "close_time": 1696679999999}, {"open_time": 1696680000000, "open": 23.49, "high": 23.54, "low": 23.49, "close": 23.49, "volume": 94.4, "close_time": 1696683599999}, {"open_time": 1696683600000, "open": 23.42, "high": 23.49, "low": 23.39, "close": 23.49, "volume": 92.69, "close_time": 1696687199999}, {"open_time": 1696687200000, "open": 23.41, "high": 23.49, "low": 23.41, "close": 23.46, "volume": 242.35, "close_time": 1696690799999}, {"open_time": 1696690800000, "open": 23.48, "high": 23.53, "low": 23.32, "close": 23.32, "volume": 350.93, "close_time": 1696694399999}, {"open_time": 1696694400000, "open": 23.34, "high": 23.44, "low": 23.33, "close": 23.38, "volume": 108.46, "close_time": 1696697999999}, {"open_time": 1696698000000, "open": 23.34, "high": 23.34, "low": 23.21, "close": 23.28, "volume": 217.81, "close_time": 1696701599999}, {"open_time": 1696701600000, "open": 23.28, "high": 23.32, "low": 23.19, "close": 23.23, "volume": 260.08, "close_time": 1696705199999}, {"open_time": 1696705200000, "open": 23.18, "high": 23.18, "low": 23.1, "close": 23.11, "volume": 273.1, "close_time": 1696708799999}, {"open_time": 1696708800000, "open": 23.13, "high": 23.27, "low": 23.13, "close": 23.26, "volume": 253.07, "close_time": 1696712399999}, {"open_time": 1696712400000, "open": 23.27, "high": 23.32, "low": 23.26, "close": 23.32, "volume": 27.95, "close_time": 1696715999999}, {"open_time": 1696716000000, "open": 23.33, "high": 23.33, "low": 23.28, "close": 23.28, "volume": 29.07, "close_time": 1696719599999}, {"open_time": 1696719600000, "open": 23.28, "high": 23.28, "low": 23.25, "close": 23.25, "volume": 14.49, "close_time": 1696723199999}, {"open_time": 1696723200000, "open": 23.26, "high": 23.39, "low": 23.26, "close": 23.35, "volume": 127.14, "close_time": 1696726799999}, {"open_time": 1696726800000, "open": 23.35, "high": 23.35, "low": 23.19, "close": 23.32, "volume": 142.15, "close_time": 1696730399999}, {"open_time": 1696730400000, "open": 23.35, "high": 23.52, "low": 23.35, "close": 23.49, "volume": 180.15, "close_time": 1696733999999}, {"open_time": 1696734000000, "open": 23.54, "high": 23.62, "low": 23.53, "close": 23.54, "volume": 106.21, "close_time": 1696737599999}, {"open_time": 1696737600000, "open": 23.54, "high": 23.54, "low": 23.39, "close": 23.42, "volume": 64.45, "close_time": 1696741199999}, {"open_time": 1696741200000, "open": 23.41, "high": 23.41, "low": 23.28, "close": 23.32, "volume": 31.57, "close_time": 1696744799999}, {"open_time": 1696744800000, "open": 23.4, "high": 23.46, "low": 23.24, "close": 23.24, "volume": 106.75, "close_time": 1696748399999}, {"open_time": 1696748400000, "open": 23.23, "high": 23.38, "low": 23.21, "close": 23.38, "volume": 19.0, "close_time": 1696751999999}, {"open_time": 1696752000000, "open": 23.38, "high": 23.46, "low": 23.38, "close": 23.4, "volume": 330.52, "close_time": 1696755599999}, {"open_time": 1696755600000, "open": 23.47, "high": 23.51, "low": 23.45, "close": 23.46, "volume": 29.32, "close_time": 1696759199999}, {"open_time": 1696759200000, "open": 23.39, "high": 23.39, "low": 23.18, "close": 23.23, "volume": 70.19, "close_time": 1696762799999}, {"open_time": 1696762800000, "open": 23.19, "high": 23.21, "low": 23.19, "close": 23.21, "volume": 26.5, "close_time": 1696766399999}, {"open_time": 1696766400000, "open": 23.21, "high": 23.34, "low": 23.19, "close": 23.2, "volume": 134.72, "close_time": 1696769999999}, {"open_time": 1696770000000, "open": 23.2, "high": 23.4, "low": 23.08, "close": 23.37, "volume": 595.23, "close_time": 1696773599999}, {"open_time": 1696773600000, "open": 23.29, "high": 23.4, "low": 23.29, "close": 23.39, "volume": 8.11, "close_time": 1696777199999}, {"open_time": 1696777200000, "open": 23.42, "high": 23.47, "low": 23.4, "close": 23.47, "volume": 9.04, "close_time": 1696780799999}, {"open_time": 1696780800000, "open": 23.45, "high": 23.55, "low": 23.41, "close": 23.45, "volume": 337.9, "close_time": 1696784399999}, {"open_time": 1696784400000, "open": 23.41, "high": 23.42, "low": 23.37, "close": 23.37, "volume": 314.76, "close_time": 1696787999999}, {"open_time": 1696788000000, "open": 23.38, "high": 23.39, "low": 23.29, "close": 23.38, "volume": 353.77, "close_time": 1696791599999}, {"open_time": 1696791600000, "open": 23.39, "high": 23.4, "low": 23.3, "close": 23.33, "volume": 126.09, "close_time": 1696795199999}, {"open_time": 1696795200000, "open": 23.28, "high": 23.38, "low": 23.28, "close": 23.38, "volume": 110.21, "close_time": 1696798799999}, {"open_time": 1696798800000, "open": 23.41, "high": 23.45, "low": 23.34, "close": 23.41, "volume": 180.55, "close_time": 1696802399999}, {"open_time": 1696802400000, "open": 23.35, "high": 23.35, "low": 23.23, "close": 23.25, "volume": 204.66, "close_time": 1696805999999}, {"open_time": 1696806000000, "open": 23.27, "high": 23.27, "low": 23.18, "close": 23.18, "volume": 123.72, "close_time": 1696809599999}, {"open_time": 1696809600000, "open": 23.19, "high": 23.24, "low": 23.11, "close": 23.24, "volume": 184.07, "close_time": 1696813199999}, {"open_time": 1696813200000, "open": 23.12, "high": 23.27, "low": 23.12, "close": 23.27, "volume": 94.15, "close_time": 1696816799999}, {"open_time": 1696816800000, "open": 23.27, "high": 23.3, "low": 23.25, "close": 23.25, "volume": 87.23, "close_time": 1696820399999}, {"open_time": 1696820400000, "open": 23.25, "high": 23.26, "low": 23.2, "close": 23.2, "volume": 13.28, "close_time": 1696823999999}, {"open_time": 1696824000000, "open": 23.25, "high": 23.35, "low": 23.25, "close": 23.33, "volume": 24.77, "close_time": 1696827599999}, {"open_time": 1696827600000, "open": 23.26, "high": 23.29, "low": 23.23, "close": 23.25, "volume": 91.24, "close_time": 1696831199999}, {"open_time": 1696831200000, "open": 23.22, "high": 23.23, "low": 23.2, "close": 23.21, "volume": 101.43, "close_time": 1696834799999}, {"open_time": 1696834800000, "open": 23.21, "high": 23.22, "low": 22.86, "close": 22.98, "volume": 620.09, "close_time": 1696838399999}, {"open_time": 1696838400000, "open": 22.87, "high": 22.94, "low": 22.8, "close": 22.92, "volume": 194.86, "close_time": 1696841999999}, {"open_time": 1696842000000, "open": 22.92, "high": 22.92, "low": 22.45, "close": 22.49, "volume": 904.62, "close_time": 1696845599999}, {"open_time": 1696845600000, "open": 22.47, "high": 22.52, "low": 22.27, "close": 22.28, "volume": 721.07, "close_time": 1696849199999}, {"open_time": 1696849200000, "open": 22.26, "high": 22.27, "low": 22.02, "close": 22.14, "volume": 1574.44, "close_time": 1696852799999}, {"open_time": 1696852800000, "open": 22.14, "high": 22.26, "low": 22.08, "close": 22.25, "volume": 87.56, "close_time": 1696856399999}, {"open_time": 1696856400000, "open": 22.22, "high": 22.31, "low": 22.16, "close": 22.29, "volume": 83.18, "close_time": 1696859999999}, {"open_time": 1696860000000, "open": 22.32, "high": 22.37, "low": 22.24, "close": 22.24, "volume": 79.41, "close_time": 1696863599999}, {"open_time": 1696863600000, "open": 22.22, "high": 22.31, "low": 22.19, "close": 22.23, "volume": 416.68, "close_time": 1696867199999}, {"open_time": 1696867200000, "open": 22.18, "high": 22.23, "low": 21.8, "close": 22.02, "volume": 1279.7, "close_time": 1696870799999}, {"open_time": 1696870800000, "open": 22.03, "high": 22.23, "low": 21.89, "close": 22.23, "volume": 395.68, "close_time": 1696874399999}, {"open_time": 1696874400000, "open": 22.24, "high": 22.39, "low": 22.2, "close": 22.26, "volume": 172.83, "close_time": 1696877999999}, {"open_time": 1696878000000, "open": 22.22, "high": 22.22, "low": 22.16, "close": 22.19, "volume": 8.28, "close_time": 1696881599999}, {"open_time": 1696881600000, "open": 22.19, "high": 22.21, "low": 22.1, "close": 22.12, "volume": 611.14, "close_time": 1696885199999}, {"open_time": 1696885200000, "open": 22.12, "high": 22.22, "low": 22.09, "close": 22.22, "volume": 40.6, "close_time": 1696888799999}, {"open_time": 1696888800000, "open": 22.19, "high": 22.19, "low": 22.18, "close": 22.18, "volume": 14.86, "close_time": 1696892399999}, {"open_time": 1696892400000, "open": 22.15, "high": 22.17, "low": 22.11, "close": 22.13, "volume": 29.82, "close_time": 1696895999999}, {"open_time": 1696896000000, "open": 22.13, "high": 22.17, "low": 22.01, "close": 22.05, "volume": 126.35, "close_time": 1696899599999}, {"open_time": 1696899600000, "open": 22.04, "high": 22.07, "low": 21.99, "close": 22.02, "volume": 65.21, "close_time": 1696903199999}, {"open_time": 1696903200000, "open": 22.02, "high": 22.27, "low": 21.9, "close": 22.27, "volume": 1016.47, "close_time": 1696906799999}, {"open_time": 1696906800000, "open": 22.23, "high": 22.23, "low": 22.13, "close": 22.13, "volume": 1.35, "close_time": 1696910399999}, {"open_time": 1696910400000, "open": 22.13, "high": 22.13, "low": 22.11, "close": 22.11, "volume": 0.79, "close_time": 1696913999999}, {"open_time": 1696914000000, "open": 22.13, "high": 22.16, "low": 22.07, "close": 22.16, "volume": 56.75, "close_time": 1696917599999}, {"open_time": 1696917600000, "open": 22.23, "high": 22.29, "low": 22.23, "close": 22.29, "volume": 24.87, "close_time": 1696921199999}, {"open_time": 1696921200000, "open": 22.29, "high": 22.38, "low": 22.28, "close": 22.38, "volume": 579.28, "close_time": 1696924799999}, {"open_time": 1696924800000, "open": 22.33, "high": 22.43, "low": 22.31, "close": 22.31, "volume": 631.33, "close_time": 1696928399999}, {"open_time": 1696928400000, "open": 22.27, "high": 22.35, "low": 22.25, "close": 22.29, "volume": 153.97, "close_time": 1696931999999}, {"open_time": 1696932000000, "open": 22.32, "high": 22.34, "low": 22.19, "close": 22.21, "volume": 243.71, "close_time": 1696935599999}, {"open_time": 1696935600000, "open": 22.19, "high": 22.2, "low": 22.14, "close": 22.14, "volume": 29.33, "close_time": 1696939199999}, {"open_time": 1696939200000, "open": 22.14, "high": 22.21, "low": 22.06, "close": 22.09, "volume": 37.22, "close_time": 1696942799999}, {"open_time": 1696942800000, "open": 22.1, "high": 22.1, "low": 22.08, "close": 22.1, "volume": 28.8, "close_time": 1696946399999}, {"open_time": 1696946400000, "open": 22.22, "high": 22.46, "low": 22.07, "close": 22.15, "volume": 229.43, "close_time": 1696949999999}, {"open_time": 1696950000000, "open": 22.14, "high": 22.14, "low": 21.96, "close": 22.0, "volume": 104.6, "close_time": 1696953599999}, {"open_time": 1696953600000, "open": 21.98, "high": 22.06, "low": 21.86, "close": 21.88, "volume": 112.4, "close_time": 1696957199999}, {"open_time": 1696957200000, "open": 21.91, "high": 21.91, "low": 21.73, "close": 21.73, "volume": 1192.03, "close_time": 1696960799999}, {"open_time": 1696960800000, "open": 21.76, "high": 21.9, "low": 21.76, "close": 21.84, "volume": 103.08, "close_time": 1696964399999}, {"open_time": 1696964400000, "open": 21.88, "high": 22.02, "low": 21.88, "close": 22.02, "volume": 118.24, "close_time": 1696967999999}, {"open_time": 1696968000000, "open": 22.02, "high": 22.06, "low": 21.85, "close": 21.95, "volume": 130.15, "close_time": 1696971599999}, {"open_time": 1696971600000, "open": 22.0, "high": 22.06, "low": 21.97, "close": 22.04, "volume": 207.49, "close_time": 1696975199999}, {"open_time": 1696975200000, "open": 22.05, "high": 22.16, "low": 22.04, "close": 22.15, "volume": 406.63, "close_time": 1696978799999}, {"open_time": 1696978800000, "open": 22.14, "high": 22.15, "low": 22.08, "close": 22.09, "volume": 187.79, "close_time": 1696982399999}, {"open_time": 1696982400000, "open": 22.14, "high": 22.25, "low": 22.12, "close": 22.23, "volume": 105.15, "close_time": 1696985999999}, {"open_time": 1696986000000, "open": 22.21, "high": 22.25, "low": 22.19, "close": 22.25, "volume": 86.66, "close_time": 1696989599999}, {"open_time": 1696989600000, "open": 22.24, "high": 22.24, "low": 21.76, "close": 22.08, "volume": 680.7, "close_time": 1696993199999}, {"open_time": 1696993200000, "open": 22.08, "high": 22.09, "low": 21.92, "close": 21.96, "volume": 427.18, "close_time": 1696996799999}, {"open_time": 1696996800000, "open": 22.05, "high": 22.28, "low": 22.05, "close": 22.25, "volume": 477.87, "close_time": 1697000399999}, {"open_time": 1697000400000, "open": 22.28, "high": 22.32, "low": 22.1, "close": 22.15, "volume": 222.13, "close_time": 1697003999999}, {"open_time": 1697004000000, "open": 22.11, "high": 22.11, "low": 21.98, "close": 22.05, "volume": 155.12, "close_time": 1697007599999}, {"open_time": 1697007600000, "open": 22.1, "high": 22.1, "low": 21.99, "close": 22.05, "volume": 51.67, "close_time": 1697011199999}, {"open_time": 1697011200000, "open": 22.05, "high": 22.21, "low": 22.05, "close": 22.2, "volume": 115.69, "close_time": 1697014799999}, {"open_time": 1697014800000, "open": 22.2, "high": 22.37, "low": 22.2, "close": 22.36, "volume": 117.59, "close_time": 1697018399999}, {"open_time": 1697018400000, "open": 22.37, "high": 22.38, "low": 22.37, "close": 22.38, "volume": 25.64, "close_time": 1697021999999}, {"open_time": 1697022000000, "open": 22.28, "high": 22.31, "low": 22.15, "close": 22.15, "volume": 62.11, "close_time": 1697025599999}, {"open_time": 1697025600000, "open": 22.14, "high": 22.2, "low": 22.06, "close": 22.13, "volume": 139.07, "close_time": 1697029199999}, {"open_time": 1697029200000, "open": 22.14, "high": 22.24, "low": 22.09, "close": 22.24, "volume": 52.06, "close_time": 1697032799999}, {"open_time": 1697032800000, "open": 22.25, "high": 22.28, "low": 22.16, "close": 22.22, "volume": 186.63, "close_time": 1697036399999}, {"open_time": 1697036400000, "open": 22.21, "high": 22.22, "low": 21.91, "close": 21.99, "volume": 239.32, "close_time": 1697039999999}, {"open_time": 1697040000000, "open": 21.95, "high": 21.98, "low": 21.77, "close": 21.86, "volume": 88.26, "close_time": 1697043599999}, {"open_time": 1697043600000, "open": 21.83, "high": 21.87, "low": 21.78, "close": 21.82, "volume": 154.03, "close_time": 1697047199999}, {"open_time": 1697047200000, "open": 21.82, "high": 21.94, "low": 21.66, "close": 21.93, "volume": 344.57, "close_time": 1697050799999}, {"open_time": 1697050800000, "open": 21.82, "high": 21.96, "low": 21.81, "close": 21.96, "volume": 113.5, "close_time": 1697054399999}, {"open_time": 1697054400000, "open": 21.9, "high": 21.91, "low": 21.81, "close": 21.81, "volume": 57.54, "close_time": 1697057999999}, {"open_time": 1697058000000, "open": 21.81, "high": 21.88, "low": 21.78, "close": 21.84, "volume": 202.01, "close_time": 1697061599999}, {"open_time": 1697061600000, "open": 21.87, "high": 21.95, "low": 21.87, "close": 21.93, "volume": 100.34, "close_time": 1697065199999}, {"open_time": 1697065200000, "open": 21.92, "high": 21.97, "low": 21.91, "close": 21.97, "volume": 230.73, "close_time": 1697068799999}, {"open_time": 1697068800000, "open": 21.97, "high": 22.02, "low": 21.84, "close": 21.9, "volume": 1113.05, "close_time": 1697072399999}, {"open_time": 1697072400000, "open": 21.88, "high": 21.89, "low": 21.61, "close": 21.63, "volume": 742.71, "close_time": 1697075999999}, {"open_time": 1697076000000, "open": 21.62, "high": 21.83, "low": 21.61, "close": 21.82, "volume": 265.73, "close_time": 1697079599999}, {"open_time": 1697079600000, "open": 21.8, "high": 21.81, "low": 21.63, "close": 21.68, "volume": 105.08, "close_time": 1697083199999}, {"open_time": 1697083200000, "open": 21.72, "high": 21.74, "low": 21.67, "close": 21.74, "volume": 19.49, "close_time": 1697086799999}, {"open_time": 1697086800000, "open": 21.72, "high": 21.78, "low": 21.68, "close": 21.77, "volume": 125.69, "close_time": 1697090399999}, {"open_time": 1697090400000, "open": 21.75, "high": 21.83, "low": 21.75, "close": 21.76, "volume": 75.51, "close_time": 1697093999999}, {"open_time": 1697094000000, "open": 21.75, "high": 21.75, "low": 21.69, "close": 21.69, "volume": 12.85, "close_time": 1697097599999}, {"open_time": 1697097600000, "open": 21.64, "high": 21.64, "low": 21.38, "close": 21.48, "volume": 1566.68, "close_time": 1697101199999}, {"open_time": 1697101200000, "open": 21.44, "high": 21.53, "low": 21.32, "close": 21.33, "volume": 197.38, "close_time": 1697104799999}, {"open_time": 1697104800000, "open": 21.34, "high": 21.38, "low": 21.32, "close": 21.38, "volume": 50.41, "close_time": 1697108399999}, {"open_time": 1697108400000, "open": 21.35, "high": 21.53, "low": 21.35, "close": 21.53, "volume": 89.59, "close_time": 1697111999999}, {"open_time": 1697112000000, "open": 21.43, "high": 21.5, "low": 21.38, "close": 21.41, "volume": 127.37, "close_time": 1697115599999}, {"open_time": 1697115600000, "open": 21.42, "high": 21.47, "low": 21.3, "close": 21.32, "volume": 149.45, "close_time": 1697119199999}, {"open_time": 1697119200000, "open": 21.33, "high": 21.43, "low": 21.27, "close": 21.37, "volume": 343.58, "close_time": 1697122799999}, {"open_time": 1697122800000, "open": 21.38, "high": 21.45, "low": 21.28, "close": 21.28, "volume": 57.94, "close_time": 1697126399999}, {"open_time": 1697126400000, "open": 21.27, "high": 21.27, "low": 21.08, "close": 21.16, "volume": 400.3, "close_time": 1697129999999}, {"open_time": 1697130000000, "open": 21.11, "high": 21.28, "low": 21.03, "close": 21.28, "volume": 404.56, "close_time": 1697133599999}, {"open_time": 1697133600000, "open": 21.24, "high": 21.35, "low": 21.22, "close": 21.26, "volume": 159.52, "close_time": 1697137199999}, {"open_time": 1697137200000, "open": 21.26, "high": 21.35, "low": 21.25, "close": 21.25, "volume": 399.14, "close_time": 1697140799999}, {"open_time": 1697140800000, "open": 21.25, "high": 21.25, "low": 21.17, "close": 21.2, "volume": 218.64, "close_time": 1697144399999}, {"open_time": 1697144400000, "open": 21.18, "high": 21.18, "low": 21.14, "close": 21.16, "volume": 35.87, "close_time": 1697147999999}, {"open_time": 1697148000000, "open": 21.23, "high": 21.33, "low": 21.22, "close": 21.33, "volume": 223.7, "close_time": 1697151599999}, {"open_time": 1697151600000, "open": 21.32, "high": 21.34, "low": 21.27, "close": 21.28, "volume": 68.88, "close_time": 1697155199999}, {"open_time": 1697155200000, "open": 21.27, "high": 21.45, "low": 21.27, "close": 21.42, "volume": 130.02, "close_time": 1697158799999}, {"open_time": 1697158800000, "open": 21.4, "high": 21.42, "low": 21.32, "close": 21.32, "volume": 37.28, "close_time": 1697162399999}, {"open_time": 1697162400000, "open": 21.33, "high": 21.35, "low": 21.31, "close": 21.32, "volume": 52.93, "close_time": 1697165999999}, {"open_time": 1697166000000, "open": 21.32, "high": 21.32, "low": 21.16, "close": 21.16, "volume": 36.61, "close_time": 1697169599999}, {"open_time": 1697169600000, "open": 21.15, "high": 21.17, "low": 21.15, "close": 21.17, "volume": 27.44, "close_time": 1697173199999}, {"open_time": 1697173200000, "open": 21.22, "high": 21.22, "low": 21.16, "close": 21.16, "volume": 23.54, "close_time": 1697176799999}, {"open_time": 1697176800000, "open": 21.25, "high": 21.34, "low": 21.18, "close": 21.31, "volume": 154.02, "close_time": 1697180399999}, {"open_time": 1697180400000, "open": 21.34, "high": 21.44, "low": 21.33, "close": 21.38, "volume": 41.7, "close_time": 1697183999999}, {"open_time": 1697184000000, "open": 21.45, "high": 21.45, "low": 21.42, "close": 21.42, "volume": 39.71, "close_time": 1697187599999}, {"open_time": 1697187600000, "open": 21.36, "high": 21.4, "low": 21.36, "close": 21.37, "volume": 9.44, "close_time": 1697191199999}, {"open_time": 1697191200000, "open": 21.41, "high": 21.43, "low": 21.37, "close": 21.38, "volume": 9.34, "close_time": 1697194799999}, {"open_time": 1697194800000, "open": 21.44, "high": 21.55, "low": 21.42, "close": 21.5, "volume": 130.18, "close_time": 1697198399999}, {"open_time": 1697198400000, "open": 21.44, "high": 21.6, "low": 21.44, "close": 21.56, "volume": 33.15, "close_time": 1697201999999}, {"open_time": 1697202000000, "open": 21.6, "high": 21.6, "low": 21.45, "close": 21.46, "volume": 781.59, "close_time": 1697205599999}, {"open_time": 1697205600000, "open": 21.52, "high": 21.54, "low": 21.27, "close": 21.31, "volume": 1161.14, "close_time": 1697209199999}, {"open_time": 1697209200000, "open": 21.31, "high": 21.4, "low": 21.31, "close": 21.4, "volume": 139.06, "close_time": 1697212799999}, {"open_time": 1697212800000, "open": 21.42, "high": 21.52, "low": 21.4, "close": 21.52, "volume": 123.42, "close_time": 1697216399999}, {"open_time": 1697216400000, "open": 21.48, "high": 21.5, "low": 21.48, "close": 21.49, "volume": 38.35, "close_time": 1697219999999}, {"open_time": 1697220000000, "open": 21.49, "high": 21.49, "low": 21.45, "close": 21.45, "volume": 20.83, "close_time": 1697223599999}, {"open_time": 1697223600000, "open": 21.5, "high": 21.51, "low": 21.48, "close": 21.5, "volume": 78.62, "close_time": 1697227199999}, {"open_time": 1697227200000, "open": 21.52, "high": 21.96, "low": 21.52, "close": 21.88, "volume": 1937.63, "close_time": 1697230799999}, {"open_time": 1697230800000, "open": 21.89, "high": 22.13, "low": 21.84, "close": 21.98, "volume": 1885.47, "close_time": 1697234399999}, {"open_time": 1697234400000, "open": 22.06, "high": 22.06, "low": 21.71, "close": 21.74, "volume": 105.75, "close_time": 1697237999999}, {"open_time": 1697238000000, "open": 21.8, "high": 21.81, "low": 21.73, "close": 21.78, "volume": 35.25, "close_time": 1697241599999}, {"open_time": 1697241600000, "open": 21.78, "high": 21.88, "low": 21.78, "close": 21.87, "volume": 112.6, "close_time": 1697245199999}, {"open_time": 1697245200000, "open": 21.85, "high": 21.99, "low": 21.79, "close": 21.96, "volume": 167.33, "close_time": 1697248799999}, {"open_time": 1697248800000, "open": 21.96, "high": 21.97, "low": 21.92, "close": 21.94, "volume": 261.83, "close_time": 1697252399999}, {"open_time": 1697252400000, "open": 21.9, "high": 21.95, "low": 21.87, "close": 21.95, "volume": 236.81, "close_time": 1697255999999}, {"open_time": 1697256000000, "open": 21.97, "high": 22.06, "low": 21.97, "close": 22.0, "volume": 361.15, "close_time": 1697259599999}, {"open_time": 1697259600000, "open": 21.98, "high": 22.02, "low": 21.98, "close": 22.02, "volume": 18.76, "close_time": 1697263199999}, {"open_time": 1697263200000, "open": 21.98, "high": 22.02, "low": 21.92, "close": 21.96, "volume": 101.38, "close_time": 1697266799999}, {"open_time": 1697266800000, "open": 21.91, "high": 22.02, "low": 21.91, "close": 21.99, "volume": 133.04, "close_time": 1697270399999}, {"open_time": 1697270400000, "open": 22.0, "high": 22.13, "low": 22.0, "close": 22.01, "volume": 139.88, "close_time": 1697273999999}, {"open_time": 1697274000000, "open": 22.11, "high": 22.12, "low": 21.91, "close": 22.02, "volume": 49.51, "close_time": 1697277599999}, {"open_time": 1697277600000, "open": 21.96, "high": 21.98, "low": 21.96, "close": 21.96, "volume": 124.15, "close_time": 1697281199999}, {"open_time": 1697281200000, "open": 21.94, "high": 21.94, "low": 21.88, "close": 21.88, "volume": 11.88, "close_time": 1697284799999}, {"open_time": 1697284800000, "open": 21.87, "high": 21.87, "low": 21.78, "close": 21.85, "volume": 505.28, "close_time": 1697288399999}, {"open_time": 1697288400000, "open": 21.86, "high": 21.87, "low": 21.82, "close": 21.87, "volume": 3.34, "close_time": 1697291999999}, {"open_time": 1697292000000, "open": 21.91, "high": 21.92, "low": 21.91, "close": 21.92, "volume": 166.68, "close_time": 1697295599999}, {"open_time": 1697295600000, "open": 21.87, "high": 21.99, "low": 21.87, "close": 21.99, "volume": 271.66, "close_time": 1697299199999}, {"open_time": 1697299200000, "open": 21.99, "high": 21.99, "low": 21.93, "close": 21.94, "volume": 59.46, "close_time": 1697302799999}, {"open_time": 1697302800000, "open": 21.96, "high": 21.98, "low": 21.95, "close": 21.98, "volume": 14.33, "close_time": 1697306399999}, {"open_time": 1697306400000, "open": 21.98, "high": 21.98, "low": 21.93, "close": 21.95, "volume": 35.98, "close_time": 1697309999999}, {"open_time": 1697310000000, "open": 21.96, "high": 21.98, "low": 21.92, "close": 21.97, "volume": 104.08, "close_time": 1697313599999}, {"open_time": 1697313600000, "open": 21.86, "high": 21.91, "low": 21.86, "close": 21.89, "volume": 28.26, "close_time": 1697317199999}, {"open_time": 1697317200000, "open": 21.93, "high": 21.95, "low": 21.85, "close": 21.85, "volume": 19.56, "close_time": 1697320799999}, {"open_time": 1697320800000, "open": 21.89, "high": 21.91, "low": 21.87, "close": 21.91, "volume": 35.72, "close_time": 1697324399999}, {"open_time": 1697324400000, "open": 21.94, "high": 21.96, "low": 21.94, "close": 21.95, "volume": 3.46, "close_time": 1697327999999}, {"open_time": 1697328000000, "open": 21.85, "high": 21.85, "low": 21.76, "close": 21.79, "volume": 51.29, "close_time": 1697331599999}, {"open_time": 1697331600000, "open": 21.8, "high": 22.09, "low": 21.8, "close": 22.05, "volume": 55.22, "close_time": 1697335199999}, {"open_time": 1697335200000, "open": 21.99, "high": 21.99, "low": 21.95, "close": 21.95, "volume": 24.32, "close_time": 1697338799999}, {"open_time": 1697338800000, "open": 21.93, "high": 21.93, "low": 21.9, "close": 21.9, "volume": 1401.91, "close_time": 1697342399999}, {"open_time": 1697342400000, "open": 21.87, "high": 21.88, "low": 21.82, "close": 21.88, "volume": 111.74, "close_time": 1697345999999}, {"open_time": 1697346000000, "open": 21.83, "high": 21.83, "low": 21.83, "close": 21.83, "volume": 3.0, "close_time": 1697349599999}, {"open_time": 1697349600000, "open": 21.9, "high": 21.9, "low": 21.9, "close": 21.9, "volume": 0.16, "close_time": 1697353199999}, {"open_time": 1697353200000, "open": 21.89, "high": 21.89, "low": 21.89, "close": 21.89, "volume": 0.09, "close_time": 1697356799999}, {"open_time": 1697356800000, "open": 21.88, "high": 21.88, "low": 21.88, "close": 21.88, "volume": 1.2, "close_time": 1697360399999}, {"open_time": 1697360400000, "open": 21.9, "high": 21.9, "low": 21.9, "close": 21.9, "volume": 0.46, "close_time": 1697363999999}, {"open_time": 1697364000000, "open": 21.89, "high": 21.89, "low": 21.89, "close": 21.89, "volume": 0.85, "close_time": 1697367599999}, {"open_time": 1697367600000, "open": 21.85, "high": 21.88, "low": 21.79, "close": 21.81, "volume": 230.56, "close_time": 1697371199999}, {"open_time": 1697371200000, "open": 21.8, "high": 21.8, "low": 21.72, "close": 21.74, "volume": 47.17, "close_time": 1697374799999}, {"open_time": 1697374800000, "open": 21.72, "high": 21.79, "low": 21.64, "close": 21.66, "volume": 43.91, "close_time": 1697378399999}, {"open_time": 1697378400000, "open": 21.71, "high": 21.74, "low": 21.67, "close": 21.67, "volume": 10.03, "close_time": 1697381999999}, {"open_time": 1697382000000, "open": 21.66, "high": 21.72, "low": 21.65, "close": 21.65, "volume": 8.5, "close_time": 1697385599999}, {"open_time": 1697385600000, "open": 21.67, "high": 21.74, "low": 21.57, "close": 21.74, "volume": 2293.27, "close_time": 1697389199999}, {"open_time": 1697389200000, "open": 21.71, "high": 21.83, "low": 21.67, "close": 21.81, "volume": 197.95, "close_time": 1697392799999}, {"open_time": 1697392800000, "open": 21.83, "high": 21.84, "low": 21.76, "close": 21.82, "volume": 313.64, "close_time": 1697396399999}, {"open_time": 1697396400000, "open": 21.85, "high": 21.87, "low": 21.77, "close": 21.84, "volume": 777.67, "close_time": 1697399999999}, {"open_time": 1697400000000, "open": 21.79, "high": 22.0, "low": 21.79, "close": 21.97, "volume": 182.69, "close_time": 1697403599999}, {"open_time": 1697403600000, "open": 22.01, "high": 22.07, "low": 21.91, "close": 21.98, "volume": 856.85, "close_time": 1697407199999}, {"open_time": 1697407200000, "open": 22.03, "high": 22.05, "low": 21.81, "close": 21.83, "volume": 192.9, "close_time": 1697410799999}, {"open_time": 1697410800000, "open": 21.84, "high": 21.93, "low": 21.84, "close": 21.91, "volume": 168.63, "close_time": 1697414399999}, {"open_time": 1697414400000, "open": 21.9, "high": 21.99, "low": 21.9, "close": 21.98, "volume": 41.89, "close_time": 1697417999999}, {"open_time": 1697418000000, "open": 21.99, "high": 22.13, "low": 21.97, "close": 22.13, "volume": 103.26, "close_time": 1697421599999}, {"open_time": 1697421600000, "open": 22.1, "high": 22.18, "low": 22.02, "close": 22.08, "volume": 72.69, "close_time": 1697425199999}, {"open_time": 1697425200000, "open": 22.04, "high": 22.11, "low": 21.99, "close": 22.11, "volume": 41.52, "close_time": 1697428799999}, {"open_time": 1697428800000, "open": 22.11, "high": 22.18, "low": 22.11, "close": 22.15, "volume": 43.49, "close_time": 1697432399999}, {"open_time": 1697432400000, "open": 22.15, "high": 22.66, "low": 22.12, "close": 22.64, "volume": 1346.08, "close_time": 1697435999999}, {"open_time": 1697436000000, "open": 22.65, "high": 22.66, "low": 22.55, "close": 22.6, "volume": 121.32, "close_time": 1697439599999}, {"open_time": 1697439600000, "open": 22.61, "high": 22.79, "low": 22.49, "close": 22.75, "volume": 315.46, "close_time": 1697443199999}, {"open_time": 1697443200000, "open": 22.77, "high": 22.9, "low": 22.73, "close": 22.73, "volume": 591.73, "close_time": 1697446799999}, {"open_time": 1697446800000, "open": 22.74, "high": 22.81, "low": 22.63, "close": 22.81, "volume": 279.76, "close_time": 1697450399999}, {"open_time": 1697450400000, "open": 22.79, "high": 22.98, "low": 22.79, "close": 22.93, "volume": 467.09, "close_time": 1697453999999}, {"open_time": 1697454000000, "open": 22.93, "high": 23.07, "low": 22.91, "close": 23.07, "volume": 399.38, "close_time": 1697457599999}, {"open_time": 1697457600000, "open": 23.07, "high": 23.35, "low": 23.03, "close": 23.34, "volume": 700.98, "close_time": 1697461199999}, {"open_time": 1697461200000, "open": 23.34, "high": 24.57, "low": 23.2, "close": 23.26, "volume": 8983.85, "close_time": 1697464799999}, {"open_time": 1697464800000, "open": 23.25, "high": 23.42, "low": 22.9, "close": 23.42, "volume": 741.43, "close_time": 1697468399999}, {"open_time": 1697468400000, "open": 23.4, "high": 23.49, "low": 23.11, "close": 23.23, "volume": 297.9, "close_time": 1697471999999}, {"open_time": 1697472000000, "open": 23.19, "high": 23.25, "low": 23.16, "close": 23.2, "volume": 207.29, "close_time": 1697475599999}, {"open_time": 1697475600000, "open": 23.2, "high": 23.45, "low": 23.2, "close": 23.45, "volume": 2746.22, "close_time": 1697479199999}, {"open_time": 1697479200000, "open": 23.41, "high": 23.9, "low": 23.38, "close": 23.88, "volume": 1936.65, "close_time": 1697482799999}, {"open_time": 1697482800000, "open": 23.91, "high": 23.97, "low": 23.64, "close": 23.73, "volume": 697.18, "close_time": 1697486399999}, {"open_time": 1697486400000, "open": 23.8, "high": 24.04, "low": 23.8, "close": 23.85, "volume": 596.37, "close_time": 1697489999999}, {"open_time": 1697490000000, "open": 23.82, "high": 23.91, "low": 23.64, "close": 23.91, "volume": 138.34, "close_time": 1697493599999}, {"open_time": 1697493600000, "open": 23.91, "high": 24.07, "low": 23.88, "close": 24.04, "volume": 268.37, "close_time": 1697497199999}, {"open_time": 1697497200000, "open": 24.03, "high": 24.07, "low": 23.89, "close": 23.91, "volume": 283.53, "close_time": 1697500799999}, {"open_time": 1697500800000, "open": 23.91, "high": 24.05, "low": 23.78, "close": 23.79, "volume": 1541.2, "close_time": 1697504399999}, {"open_time": 1697504400000, "open": 23.79, "high": 24.26, "low": 23.79, "close": 24.25, "volume": 1072.45, "close_time": 1697507999999}, {"open_time": 1697508000000, "open": 24.22, "high": 24.22, "low": 23.97, "close": 24.01, "volume": 432.13, "close_time": 1697511599999}, {"open_time": 1697511600000, "open": 23.98, "high": 23.98, "low": 23.91, "close": 23.98, "volume": 45.8, "close_time": 1697515199999}, {"open_time": 1697515200000, "open": 23.92, "high": 24.11, "low": 23.83, "close": 24.06, "volume": 336.08, "close_time": 1697518799999}, {"open_time": 1697518800000, "open": 24.1, "high": 24.1, "low": 23.81, "close": 23.91, "volume": 601.77, "close_time": 1697522399999}, {"open_time": 1697522400000, "open": 23.81, "high": 23.89, "low": 23.75, "close": 23.82, "volume": 151.41, "close_time": 1697525999999}, {"open_time": 1697526000000, "open": 23.89, "high": 24.08, "low": 23.89, "close": 24.03, "volume": 161.42, "close_time": 1697529599999}, {"open_time": 1697529600000, "open": 24.06, "high": 24.46, "low": 24.06, "close": 24.4, "volume": 392.52, "close_time": 1697533199999}, {"open_time": 1697533200000, "open": 24.38, "high": 24.44, "low": 24.25, "close": 24.38, "volume": 177.67, "close_time": 1697536799999}, {"open_time": 1697536800000, "open": 24.3, "high": 24.4, "low": 24.13, "close": 24.13, "volume": 260.43, "close_time": 1697540399999}, {"open_time": 1697540400000, "open": 24.2, "high": 24.21, "low": 24.06, "close": 24.06, "volume": 43.08, "close_time": 1697543999999}, {"open_time": 1697544000000, "open": 24.07, "high": 24.1, "low": 23.87, "close": 23.87, "volume": 400.12, "close_time": 1697547599999}, {"open_time": 1697547600000, "open": 23.86, "high": 24.02, "low": 23.46, "close": 23.69, "volume": 1223.6, "close_time": 1697551199999}, {"open_time": 1697551200000, "open": 23.69, "high": 23.73, "low": 23.63, "close": 23.72, "volume": 215.41, "close_time": 1697554799999}, {"open_time": 1697554800000, "open": 23.72, "high": 23.97, "low": 23.72, "close": 23.9, "volume": 1466.14, "close_time": 1697558399999}, {"open_time": 1697558400000, "open": 23.92, "high": 24.1, "low": 23.92, "close": 24.1, "volume": 371.47, "close_time": 1697561999999}, {"open_time": 1697562000000, "open": 24.1, "high": 24.2, "low": 23.83, "close": 23.92, "volume": 4796.06, "close_time": 1697565599999}, {"open_time": 1697565600000, "open": 23.94, "high": 24.0, "low": 23.72, "close": 23.72, "volume": 1337.54, "close_time": 1697569199999}, {"open_time": 1697569200000, "open": 23.79, "high": 24.04, "low": 23.79, "close": 24.04, "volume": 90.08, "close_time": 1697572799999}, {"open_time": 1697572800000, "open": 24.05, "high": 24.15, "low": 24.05, "close": 24.09, "volume": 701.29, "close_time": 1697576399999}, {"open_time": 1697576400000, "open": 24.09, "high": 24.18, "low": 24.06, "close": 24.07, "volume": 507.51, "close_time": 1697579999999}, {"open_time": 1697580000000, "open": 24.06, "high": 24.06, "low": 23.84, "close": 23.91, "volume": 236.2, "close_time": 1697583599999}, {"open_time": 1697583600000, "open": 23.88, "high": 23.93, "low": 23.87, "close": 23.89, "volume": 62.16, "close_time": 1697587199999}, {"open_time": 1697587200000, "open": 23.87, "high": 23.93, "low": 23.78, "close": 23.85, "volume": 94.39, "close_time": 1697590799999}, {"open_time": 1697590800000, "open": 23.89, "high": 24.0, "low": 23.86, "close": 23.87, "volume": 47.97, "close_time": 1697594399999}, {"open_time": 1697594400000, "open": 23.81, "high": 23.96, "low": 23.77, "close": 23.92, "volume": 224.8, "close_time": 1697597999999}, {"open_time": 1697598000000, "open": 23.92, "high": 23.95, "low": 23.92, "close": 23.95, "volume": 14.45, "close_time": 1697601599999}, {"open_time": 1697601600000, "open": 23.99, "high": 24.09, "low": 23.92, "close": 24.08, "volume": 479.31, "close_time": 1697605199999}, {"open_time": 1697605200000, "open": 24.09, "high": 24.18, "low": 24.09, "close": 24.09, "volume": 338.43, "close_time": 1697608799999}, {"open_time": 1697608800000, "open": 24.13, "high": 24.17, "low": 24.0, "close": 24.0, "volume": 50.8, "close_time": 1697612399999}, {"open_time": 1697612400000, "open": 24.01, "high": 24.01, "low": 23.85, "close": 23.85, "volume": 65.72, "close_time": 1697615999999}, {"open_time": 1697616000000, "open": 23.84, "high": 23.94, "low": 23.8, "close": 23.94, "volume": 284.47, "close_time": 1697619599999}, {"open_time": 1697619600000, "open": 23.96, "high": 24.05, "low": 23.85, "close": 23.85, "volume": 242.53, "close_time": 1697623199999}, {"open_time": 1697623200000, "open": 23.85, "high": 23.92, "low": 23.85, "close": 23.92, "volume": 60.58, "close_time": 1697626799999}, {"open_time": 1697626800000, "open": 23.92, "high": 23.92, "low": 23.78, "close": 23.78, "volume": 347.59, "close_time": 1697630399999}, {"open_time": 1697630400000, "open": 23.79, "high": 23.83, "low": 23.76, "close": 23.77, "volume": 504.5, "close_time": 1697633999999}, {"open_time": 1697634000000, "open": 23.76, "high": 23.77, "low": 23.65, "close": 23.69, "volume": 239.02, "close_time": 1697637599999}, {"open_time": 1697637600000, "open": 23.73, "high": 23.79, "low": 23.6, "close": 23.66, "volume": 153.16, "close_time": 1697641199999}, {"open_time": 1697641200000, "open": 23.64, "high": 23.73, "low": 23.62, "close": 23.65, "volume": 333.44, "close_time": 1697644799999}, {"open_time": 1697644800000, "open": 23.66, "high": 23.7, "low": 23.6, "close": 23.66, "volume": 263.07, "close_time": 1697648399999}, {"open_time": 1697648400000, "open": 23.65, "high": 23.66, "low": 23.58, "close": 23.58, "volume": 126.73, "close_time": 1697651999999}, {"open_time": 1697652000000, "open": 23.59, "high": 23.71, "low": 23.59, "close": 23.67, "volume": 37.67, "close_time": 1697655599999}, {"open_time": 1697655600000, "open": 23.66, "high": 23.72, "low": 23.62, "close": 23.7, "volume": 348.57, "close_time": 1697659199999}, {"open_time": 1697659200000, "open": 23.66, "high": 23.66, "low": 23.53, "close": 23.62, "volume": 486.28, "close_time": 1697662799999}, {"open_time": 1697662800000, "open": 23.67, "high": 23.67, "low": 23.45, "close": 23.55, "volume": 494.41, "close_time": 1697666399999}, {"open_time": 1697666400000, "open": 23.49, "high": 23.6, "low": 23.49, "close": 23.54, "volume": 15.27, "close_time": 1697669999999}, {"open_time": 1697670000000, "open": 23.59, "high": 23.59, "low": 23.37, "close": 23.41, "volume": 235.17, "close_time": 1697673599999}, {"open_time": 1697673600000, "open": 23.42, "high": 23.5, "low": 23.4, "close": 23.5, "volume": 326.47, "close_time": 1697677199999}, {"open_time": 1697677200000, "open": 23.49, "high": 23.54, "low": 23.22, "close": 23.34, "volume": 1256.89, "close_time": 1697680799999}, {"open_time": 1697680800000, "open": 23.35, "high": 23.39, "low": 23.28, "close": 23.28, "volume": 282.43, "close_time": 1697684399999}, {"open_time": 1697684400000, "open": 23.32, "high": 23.4, "low": 23.27, "close": 23.4, "volume": 52.07, "close_time": 1697687999999}, {"open_time": 1697688000000, "open": 23.43, "high": 23.65, "low": 23.43, "close": 23.61, "volume": 166.68, "close_time": 1697691599999}, {"open_time": 1697691600000, "open": 23.66, "high": 23.71, "low": 23.66, "close": 23.71, "volume": 26.89, "close_time": 1697695199999}, {"open_time": 1697695200000, "open": 23.72, "high": 23.79, "low": 23.7, "close": 23.78, "volume": 121.47, "close_time": 1697698799999}, {"open_time": 1697698800000, "open": 23.78, "high": 23.82, "low": 23.72, "close": 23.78, "volume": 176.16, "close_time": 1697702399999}, {"open_time": 1697702400000, "open": 23.81, "high": 23.83, "low": 23.79, "close": 23.81, "volume": 85.93, "close_time": 1697705999999}, {"open_time": 1697706000000, "open": 23.71, "high": 24.13, "low": 23.71, "close": 23.97, "volume": 2845.85, "close_time": 1697709599999}, {"open_time": 1697709600000, "open": 23.98, "high": 24.16, "low": 23.91, "close": 23.91, "volume": 310.8, "close_time": 1697713199999}, {"open_time": 1697713200000, "open": 23.91, "high": 24.2, "low": 23.91, "close": 24.19, "volume": 1609.49, "close_time": 1697716799999}, {"open_time": 1697716800000, "open": 24.15, "high": 24.31, "low": 24.09, "close": 24.16, "volume": 1358.73, "close_time": 1697720399999}, {"open_time": 1697720400000, "open": 24.13, "high": 24.3, "low": 24.13, "close": 24.22, "volume": 287.56, "close_time": 1697723999999}, {"open_time": 1697724000000, "open": 24.21, "high": 24.48, "low": 24.19, "close": 24.48, "volume": 772.73, "close_time": 1697727599999}, {"open_time": 1697727600000, "open": 24.47, "high": 24.67, "low": 24.44, "close": 24.66, "volume": 1735.81, "close_time": 1697731199999}, {"open_time": 1697731200000, "open": 24.66, "high": 25.22, "low": 24.66, "close": 24.95, "volume": 6647.19, "close_time": 1697734799999}, {"open_time": 1697734800000, "open": 24.95, "high": 25.02, "low": 24.53, "close": 24.71, "volume": 4600.37, "close_time": 1697738399999}, {"open_time": 1697738400000, "open": 24.71, "high": 25.23, "low": 24.68, "close": 25.06, "volume": 5168.46, "close_time": 1697741999999}, {"open_time": 1697742000000, "open": 25.04, "high": 25.24, "low": 25.03, "close": 25.16, "volume": 1943.25, "close_time": 1697745599999}, {"open_time": 1697745600000, "open": 25.14, "high": 25.19, "low": 24.96, "close": 25.06, "volume": 374.31, "close_time": 1697749199999}, {"open_time": 1697749200000, "open": 25.09, "high": 25.09, "low": 24.85, "close": 24.87, "volume": 132.44, "close_time": 1697752799999}, {"open_time": 1697752800000, "open": 24.92, "high": 25.0, "low": 24.81, "close": 24.81, "volume": 128.52, "close_time": 1697756399999}, {"open_time": 1697756400000, "open": 24.85, "high": 24.95, "low": 24.74, "close": 24.95, "volume": 534.16, "close_time": 1697759999999}, {"open_time": 1697760000000, "open": 24.94, "high": 25.14, "low": 24.79, "close": 24.79, "volume": 369.45, "close_time": 1697763599999}, {"open_time": 1697763600000, "open": 24.79, "high": 25.04, "low": 24.74, "close": 25.04, "volume": 346.84, "close_time": 1697767199999}, {"open_time": 1697767200000, "open": 25.02, "high": 25.27, "low": 25.0, "close": 25.27, "volume": 2721.99, "close_time": 1697770799999}, {"open_time": 1697770800000, "open": 25.27, "high": 25.49, "low": 25.24, "close": 25.49, "volume": 1536.6, "close_time": 1697774399999}, {"open_time": 1697774400000, "open": 25.48, "high": 25.91, "low": 25.48, "close": 25.87, "volume": 1692.09, "close_time": 1697777999999}, {"open_time": 1697778000000, "open": 25.91, "high": 26.21, "low": 25.86, "close": 26.21, "volume": 3960.75, "close_time": 1697781599999}, {"open_time": 1697781600000, "open": 26.2, "high": 26.21, "low": 26.0, "close": 26.21, "volume": 1039.88, "close_time": 1697785199999}, {"open_time": 1697785200000, "open": 26.21, "high": 26.4, "low": 26.14, "close": 26.23, "volume": 1285.86, "close_time": 1697788799999}, {"open_time": 1697788800000, "open": 26.2, "high": 26.89, "low": 26.2, "close": 26.81, "volume": 1807.26, "close_time": 1697792399999}, {"open_time": 1697792400000, "open": 26.87, "high": 27.23, "low": 26.71, "close": 26.89, "volume": 2152.12, "close_time": 1697795999999}, {"open_time": 1697796000000, "open": 26.82, "high": 27.18, "low": 26.71, "close": 26.77, "volume": 612.35, "close_time": 1697799599999}, {"open_time": 1697799600000, "open": 26.74, "high": 26.88, "low": 26.71, "close": 26.77, "volume": 306.15, "close_time": 1697803199999}, {"open_time": 1697803200000, "open": 26.76, "high": 26.84, "low": 26.59, "close": 26.59, "volume": 663.44, "close_time": 1697806799999}, {"open_time": 1697806800000, "open": 26.75, "high": 26.89, "low": 26.57, "close": 26.87, "volume": 883.69, "close_time": 1697810399999}, {"open_time": 1697810400000, "open": 26.9, "high": 27.0, "low": 26.76, "close": 26.98, "volume": 691.42, "close_time": 1697813999999}, {"open_time": 1697814000000, "open": 26.98, "high": 27.1, "low": 26.8, "close": 26.89, "volume": 502.65, "close_time": 1697817599999}, {"open_time": 1697817600000, "open": 26.82, "high": 26.87, "low": 26.39, "close": 26.51, "volume": 979.06, "close_time": 1697821199999}, {"open_time": 1697821200000, "open": 26.49, "high": 26.8, "low": 26.31, "close": 26.8, "volume": 386.38, "close_time": 1697824799999}, {"open_time": 1697824800000, "open": 26.81, "high": 27.01, "low": 26.81, "close": 26.86, "volume": 284.74, "close_time": 1697828399999}, {"open_time": 1697828400000, "open": 26.83, "high": 26.86, "low": 26.69, "close": 26.86, "volume": 689.78, "close_time": 1697831999999}, {"open_time": 1697832000000, "open": 26.85, "high": 26.86, "low": 26.77, "close": 26.78, "volume": 1653.74, "close_time": 1697835599999}, {"open_time": 1697835600000, "open": 26.78, "high": 26.86, "low": 26.71, "close": 26.85, "volume": 150.87, "close_time": 1697839199999}, {"open_time": 1697839200000, "open": 26.84, "high": 27.3, "low": 26.84, "close": 27.26, "volume": 1420.9, "close_time": 1697842799999}, {"open_time": 1697842800000, "open": 27.3, "high": 27.3, "low": 26.99, "close": 27.03, "volume": 158.16, "close_time": 1697846399999}, {"open_time": 1697846400000, "open": 27.08, "high": 27.08, "low": 26.79, "close": 26.87, "volume": 365.82, "close_time": 1697849999999}, {"open_time": 1697850000000, "open": 26.87, "high": 26.9, "low": 26.71, "close": 26.82, "volume": 229.86, "close_time": 1697853599999}, {"open_time": 1697853600000, "open": 26.77, "high": 26.77, "low": 26.66, "close": 26.75, "volume": 139.62, "close_time": 1697857199999}, {"open_time": 1697857200000, "open": 26.76, "high": 26.85, "low": 26.76, "close": 26.81, "volume": 384.59, "close_time": 1697860799999}, {"open_time": 1697860800000, "open": 26.77, "high": 26.91, "low": 26.72, "close": 26.72, "volume": 70.75, "close_time": 1697864399999}, {"open_time": 1697864400000, "open": 26.71, "high": 26.9, "low": 26.66, "close": 26.89, "volume": 102.87, "close_time": 1697867999999}, {"open_time": 1697868000000, "open": 26.9, "high": 28.18, "low": 26.85, "close": 28.04, "volume": 3976.39, "close_time": 1697871599999}, {"open_time": 1697871600000, "open": 28.05, "high": 28.13, "low": 27.73, "close": 28.13, "volume": 679.19, "close_time": 1697875199999}, {"open_time": 1697875200000, "open": 28.03, "high": 28.1, "low": 27.86, "close": 28.08, "volume": 659.0, "close_time": 1697878799999}, {"open_time": 1697878800000, "open": 28.08, "high": 28.28, "low": 27.97, "close": 28.24, "volume": 555.15, "close_time": 1697882399999}, {"open_time": 1697882400000, "open": 28.23, "high": 28.28, "low": 28.08, "close": 28.26, "volume": 208.55, "close_time": 1697885999999}, {"open_time": 1697886000000, "open": 28.22, "high": 29.55, "low": 28.22, "close": 29.35, "volume": 6100.83, "close_time": 1697889599999}, {"open_time": 1697889600000, "open": 29.34, "high": 29.35, "low": 29.03, "close": 29.11, "volume": 1510.71, "close_time": 1697893199999}, {"open_time": 1697893200000, "open": 29.08, "high": 29.08, "low": 28.69, "close": 28.86, "volume": 5054.39, "close_time": 1697896799999}, {"open_time": 1697896800000, "open": 28.86, "high": 28.99, "low": 28.81, "close": 28.9, "volume": 983.53, "close_time": 1697900399999}, {"open_time": 1697900400000, "open": 28.98, "high": 29.05, "low": 28.62, "close": 29.04, "volume": 910.44, "close_time": 1697903999999}, {"open_time": 1697904000000, "open": 29.01, "high": 29.21, "low": 28.85, "close": 29.08, "volume": 1278.26, "close_time": 1697907599999}, {"open_time": 1697907600000, "open": 29.09, "high": 29.71, "low": 29.09, "close": 29.7, "volume": 1902.33, "close_time": 1697911199999}, {"open_time": 1697911200000, "open": 29.67, "high": 29.74, "low": 29.17, "close": 29.48, "volume": 520.76, "close_time": 1697914799999}, {"open_time": 1697914800000, "open": 29.52, "high": 29.56, "low": 29.17, "close": 29.47, "volume": 2790.87, "close_time": 1697918399999}, {"open_time": 1697918400000, "open": 29.44, "high": 29.84, "low": 29.39, "close": 29.58, "volume": 819.98, "close_time": 1697921999999}, {"open_time": 1697922000000, "open": 29.65, "high": 30.04, "low": 29.65, "close": 30.0, "volume": 2396.48, "close_time": 1697925599999}, {"open_time": 1697925600000, "open": 30.0, "high": 30.03, "low": 29.64, "close": 29.67, "volume": 1003.85, "close_time": 1697929199999}, {"open_time": 1697929200000, "open": 29.66, "high": 29.66, "low": 29.23, "close": 29.35, "volume": 733.25, "close_time": 1697932799999}, {"open_time": 1697932800000, "open": 29.28, "high": 29.52, "low": 29.22, "close": 29.25, "volume": 461.12, "close_time": 1697936399999}, {"open_time": 1697936400000, "open": 29.25, "high": 29.4, "low": 29.19, "close": 29.26, "volume": 410.62, "close_time": 1697939999999}, {"open_time": 1697940000000, "open": 29.36, "high": 29.74, "low": 29.3, "close": 29.67, "volume": 204.05, "close_time": 1697943599999}, {"open_time": 1697943600000, "open": 29.67, "high": 29.73, "low": 29.49, "close": 29.62, "volume": 97.15, "close_time": 1697947199999}, {"open_time": 1697947200000, "open": 29.53, "high": 29.71, "low": 29.47, "close": 29.69, "volume": 156.59, "close_time": 1697950799999}, {"open_time": 1697950800000, "open": 29.7, "high": 29.86, "low": 29.39, "close": 29.47, "volume": 264.43, "close_time": 1697954399999}, {"open_time": 1697954400000, "open": 29.4, "high": 29.49, "low": 29.23, "close": 29.29, "volume": 117.14, "close_time": 1697957999999}, {"open_time": 1697958000000, "open": 29.37, "high": 29.37, "low": 28.44, "close": 28.73, "volume": 2085.31, "close_time": 1697961599999}, {"open_time": 1697961600000, "open": 28.72, "high": 28.9, "low": 28.39, "close": 28.45, "volume": 506.0, "close_time": 1697965199999}, {"open_time": 1697965200000, "open": 28.43, "high": 28.66, "low": 28.26, "close": 28.34, "volume": 371.43, "close_time": 1697968799999}, {"open_time": 1697968800000, "open": 28.35, "high": 28.48, "low": 28.35, "close": 28.47, "volume": 65.8, "close_time": 1697972399999}, {"open_time": 1697972400000, "open": 28.48, "high": 28.56, "low": 28.04, "close": 28.21, "volume": 491.86, "close_time": 1697975999999}, {"open_time": 1697976000000, "open": 28.28, "high": 28.61, "low": 28.26, "close": 28.55, "volume": 114.26, "close_time": 1697979599999}, {"open_time": 1697979600000, "open": 28.58, "high": 28.74, "low": 28.58, "close": 28.73, "volume": 98.59, "close_time": 1697983199999}, {"open_time": 1697983200000, "open": 28.73, "high": 28.84, "low": 28.45, "close": 28.53, "volume": 225.97, "close_time": 1697986799999}, {"open_time": 1697986800000, "open": 28.42, "high": 28.44, "low": 28.31, "close": 28.34, "volume": 107.3, "close_time": 1697990399999}, {"open_time": 1697990400000, "open": 28.35, "high": 28.7, "low": 28.35, "close": 28.66, "volume": 78.47, "close_time": 1697993999999}, {"open_time": 1697994000000, "open": 28.71, "high": 28.79, "low": 28.65, "close": 28.67, "volume": 212.04, "close_time": 1697997599999}, {"open_time": 1697997600000, "open": 28.67, "high": 28.75, "low": 28.61, "close": 28.68, "volume": 93.35, "close_time": 1698001199999}, {"open_time": 1698001200000, "open": 28.75, "high": 29.0, "low": 28.62, "close": 28.69, "volume": 369.53, "close_time": 1698004799999}, {"open_time": 1698004800000, "open": 28.69, "high": 28.89, "low": 28.69, "close": 28.84, "volume": 244.74, "close_time": 1698008399999}, {"open_time": 1698008400000, "open": 28.84, "high": 28.84, "low": 28.68, "close": 28.8, "volume": 188.16, "close_time": 1698011999999}, {"open_time": 1698012000000, "open": 28.76, "high": 29.2, "low": 28.76, "close": 29.19, "volume": 278.36, "close_time": 1698015599999}, {"open_time": 1698015600000, "open": 29.19, "high": 29.19, "low": 28.81, "close": 28.9, "volume": 347.83, "close_time": 1698019199999}, {"open_time": 1698019200000, "open": 28.92, "high": 29.28, "low": 28.73, "close": 29.15, "volume": 1348.17, "close_time": 1698022799999}, {"open_time": 1698022800000, "open": 29.18, "high": 29.84, "low": 29.05, "close": 29.67, "volume": 2242.78, "close_time": 1698026399999}, {"open_time": 1698026400000, "open": 29.72, "high": 29.92, "low": 29.6, "close": 29.82, "volume": 793.62, "close_time": 1698029999999}, {"open_time": 1698030000000, "open": 29.87, "high": 30.55, "low": 29.66, "close": 30.55, "volume": 2111.36, "close_time": 1698033599999}, {"open_time": 1698033600000, "open": 30.56, "high": 31.15, "low": 30.56, "close": 31.03, "volume": 1243.8, "close_time": 1698037199999}, {"open_time": 1698037200000, "open": 31.05, "high": 31.22, "low": 30.79, "close": 30.81, "volume": 622.56, "close_time": 1698040799999}, {"open_time": 1698040800000, "open": 30.8, "high": 31.08, "low": 30.55, "close": 30.61, "volume": 222.77, "close_time": 1698044399999}, {"open_time": 1698044400000, "open": 30.55, "high": 30.55, "low": 29.91, "close": 30.02, "volume": 716.06, "close_time": 1698047999999}, {"open_time": 1698048000000, "open": 30.08, "high": 30.27, "low": 29.84, "close": 30.22, "volume": 150.89, "close_time": 1698051599999}, {"open_time": 1698051600000, "open": 30.13, "high": 30.13, "low": 29.35, "close": 29.59, "volume": 1103.04, "close_time": 1698055199999}, {"open_time": 1698055200000, "open": 29.59, "high": 29.76, "low": 29.49, "close": 29.51, "volume": 208.13, "close_time": 1698058799999}, {"open_time": 1698058800000, "open": 29.56, "high": 29.73, "low": 29.56, "close": 29.73, "volume": 55.65, "close_time": 1698062399999}, {"open_time": 1698062400000, "open": 29.72, "high": 29.84, "low": 29.42, "close": 29.46, "volume": 727.73, "close_time": 1698065999999}, {"open_time": 1698066000000, "open": 29.51, "high": 29.65, "low": 28.88, "close": 29.14, "volume": 1297.44, "close_time": 1698069599999}, {"open_time": 1698069600000, "open": 29.12, "high": 29.33, "low": 28.96, "close": 29.33, "volume": 1826.75, "close_time": 1698073199999}, {"open_time": 1698073200000, "open": 29.25, "high": 29.25, "low": 28.89, "close": 29.01, "volume": 1668.68, "close_time": 1698076799999}, {"open_time": 1698076800000, "open": 29.08, "high": 29.63, "low": 28.99, "close": 29.47, "volume": 1657.55, "close_time": 1698080399999}, {"open_time": 1698080400000, "open": 29.47, "high": 29.58, "low": 28.99, "close": 29.37, "volume": 778.26, "close_time": 1698083999999}, {"open_time": 1698084000000, "open": 29.37, "high": 29.69, "low": 29.36, "close": 29.69, "volume": 700.11, "close_time": 1698087599999}, {"open_time": 1698087600000, "open": 29.62, "high": 29.9, "low": 29.58, "close": 29.8, "volume": 3437.26, "close_time": 1698091199999}, {"open_time": 1698091200000, "open": 29.8, "high": 30.23, "low": 29.77, "close": 29.85, "volume": 3822.16, "close_time": 1698094799999}, {"open_time": 1698094800000, "open": 29.85, "high": 30.06, "low": 29.85, "close": 30.01, "volume": 718.4, "close_time": 1698098399999}, {"open_time": 1698098400000, "open": 30.01, "high": 32.6, "low": 30.01, "close": 32.33, "volume": 10428.09, "close_time": 1698101999999}, {"open_time": 1698102000000, "open": 32.33, "high": 32.58, "low": 31.23, "close": 31.87, "volume": 2345.83, "close_time": 1698105599999}, {"open_time": 1698105600000, "open": 31.81, "high": 32.58, "low": 31.48, "close": 32.0, "volume": 5372.52, "close_time": 1698109199999}, {"open_time": 1698109200000, "open": 31.87, "high": 32.03, "low": 30.92, "close": 31.49, "volume": 5326.66, "close_time": 1698112799999}, {"open_time": 1698112800000, "open": 31.48, "high": 32.41, "low": 31.35, "close": 32.23, "volume": 4944.77, "close_time": 1698116399999}, {"open_time": 1698116400000, "open": 32.23, "high": 32.43, "low": 31.51, "close": 31.51, "volume": 3046.26, "close_time": 1698119999999}, {"open_time": 1698120000000, "open": 31.51, "high": 31.7, "low": 31.37, "close": 31.47, "volume": 1304.74, "close_time": 1698123599999}, {"open_time": 1698123600000, "open": 31.47, "high": 31.71, "low": 31.0, "close": 31.14, "volume": 591.75, "close_time": 1698127199999}, {"open_time": 1698127200000, "open": 31.17, "high": 31.28, "low": 30.79, "close": 30.89, "volume": 876.44, "close_time": 1698130799999}, {"open_time": 1698130800000, "open": 30.9, "high": 31.25, "low": 30.85, "close": 31.23, "volume": 165.02, "close_time": 1698134399999}, {"open_time": 1698134400000, "open": 31.25, "high": 31.5, "low": 31.24, "close": 31.49, "volume": 931.53, "close_time": 1698137999999}, {"open_time": 1698138000000, "open": 31.43, "high": 31.83, "low": 31.43, "close": 31.62, "volume": 594.81, "close_time": 1698141599999}, {"open_time": 1698141600000, "open": 31.76, "high": 31.8, "low": 31.56, "close": 31.75, "volume": 211.61, "close_time": 1698145199999}, {"open_time": 1698145200000, "open": 31.75, "high": 31.97, "low": 31.58, "close": 31.85, "volume": 269.3, "close_time": 1698148799999}, {"open_time": 1698148800000, "open": 31.83, "high": 32.17, "low": 31.72, "close": 31.9, "volume": 882.04, "close_time": 1698152399999}, {"open_time": 1698152400000, "open": 31.8, "high": 31.82, "low": 31.26, "close": 31.65, "volume": 609.15, "close_time": 1698155999999}, {"open_time": 1698156000000, "open": 31.68, "high": 31.88, "low": 31.3, "close": 31.88, "volume": 1168.46, "close_time": 1698159599999}, {"open_time": 1698159600000, "open": 31.89, "high": 32.44, "low": 30.5, "close": 30.92, "volume": 3770.34, "close_time": 1698163199999}, {"open_time": 1698163200000, "open": 30.89, "high": 31.17, "low": 30.3, "close": 30.64, "volume": 2506.61, "close_time": 1698166799999}, {"open_time": 1698166800000, "open": 30.75, "high": 30.93, "low": 30.46, "close": 30.49, "volume": 986.64, "close_time": 1698170399999}, {"open_time": 1698170400000, "open": 30.46, "high": 30.6, "low": 30.12, "close": 30.59, "volume": 5560.23, "close_time": 1698173999999}, {"open_time": 1698174000000, "open": 30.6, "high": 30.6, "low": 30.46, "close": 30.53, "volume": 2742.24, "close_time": 1698177599999}, {"open_time": 1698177600000, "open": 30.49, "high": 30.6, "low": 30.07, "close": 30.16, "volume": 2756.89, "close_time": 1698181199999}, {"open_time": 1698181200000, "open": 30.17, "high": 30.46, "low": 29.53, "close": 30.44, "volume": 1553.01, "close_time": 1698184799999}, {"open_time": 1698184800000, "open": 30.44, "high": 30.45, "low": 29.9, "close": 30.17, "volume": 2738.25, "close_time": 1698188399999}, {"open_time": 1698188400000, "open": 30.17, "high": 30.46, "low": 30.0, "close": 30.17, "volume": 1005.8, "close_time": 1698191999999}, {"open_time": 1698192000000, "open": 30.17, "high": 30.6, "low": 30.03, "close": 30.6, "volume": 3119.16, "close_time": 1698195599999}, {"open_time": 1698195600000, "open": 30.59, "high": 32.0, "low": 30.59, "close": 31.51, "volume": 10265.18, "close_time": 1698199199999}, {"open_time": 1698199200000, "open": 31.56, "high": 31.56, "low": 30.97, "close": 31.27, "volume": 807.83, "close_time": 1698202799999}, {"open_time": 1698202800000, "open": 31.31, "high": 31.34, "low": 30.96, "close": 31.0, "volume": 393.39, "close_time": 1698206399999}, {"open_time": 1698206400000, "open": 31.03, "high": 31.47, "low": 30.96, "close": 31.47, "volume": 504.41, "close_time": 1698209999999}, {"open_time": 1698210000000, "open": 31.48, "high": 31.62, "low": 31.12, "close": 31.33, "volume": 703.76, "close_time": 1698213599999}, {"open_time": 1698213600000, "open": 31.34, "high": 31.86, "low": 31.34, "close": 31.65, "volume": 751.27, "close_time": 1698217199999}, {"open_time": 1698217200000, "open": 31.63, "high": 31.72, "low": 30.68, "close": 30.97, "volume": 893.04, "close_time": 1698220799999}, {"open_time": 1698220800000, "open": 31.0, "high": 31.36, "low": 30.81, "close": 31.27, "volume": 402.88, "close_time": 1698224399999}, {"open_time": 1698224400000, "open": 31.37, "high": 31.84, "low": 31.37, "close": 31.56, "volume": 346.63, "close_time": 1698227999999}, {"open_time": 1698228000000, "open": 31.52, "high": 32.15, "low": 31.45, "close": 32.01, "volume": 2077.91, "close_time": 1698231599999}, {"open_time": 1698231600000, "open": 31.96, "high": 32.19, "low": 31.85, "close": 32.18, "volume": 220.72, "close_time": 1698235199999}, {"open_time": 1698235200000, "open": 32.19, "high": 33.79, "low": 32.18, "close": 33.31, "volume": 3592.12, "close_time": 1698238799999}, {"open_time": 1698238800000, "open": 33.29, "high": 33.61, "low": 32.65, "close": 32.73, "volume": 1017.49, "close_time": 1698242399999}, {"open_time": 1698242400000, "open": 32.73, "high": 33.15, "low": 32.67, "close": 33.15, "volume": 1126.77, "close_time": 1698245999999}, {"open_time": 1698246000000, "open": 33.05, "high": 33.47, "low": 32.74, "close": 33.31, "volume": 1253.7, "close_time": 1698249599999}, {"open_time": 1698249600000, "open": 33.45, "high": 33.5, "low": 32.38, "close": 32.38, "volume": 1713.15, "close_time": 1698253199999}, {"open_time": 1698253200000, "open": 32.38, "high": 32.73, "low": 32.34, "close": 32.6, "volume": 885.17, "close_time": 1698256799999}, {"open_time": 1698256800000, "open": 32.65, "high": 33.14, "low": 32.59, "close": 33.03, "volume": 1453.28, "close_time": 1698260399999}, {"open_time": 1698260400000, "open": 32.99, "high": 33.11, "low": 32.59, "close": 32.66, "volume": 1166.79, "close_time": 1698263999999}, {"open_time": 1698264000000, "open": 32.66, "high": 32.98, "low": 32.45, "close": 32.47, "volume": 826.5, "close_time": 1698267599999}, {"open_time": 1698267600000, "open": 32.49, "high": 32.66, "low": 32.03, "close": 32.13, "volume": 1286.16, "close_time": 1698271199999}, {"open_time": 1698271200000, "open": 32.28, "high": 32.35, "low": 32.09, "close": 32.17, "volume": 152.77, "close_time": 1698274799999}, {"open_time": 1698274800000, "open": 32.23, "high": 32.54, "low": 31.9, "close": 32.49, "volume": 1065.51, "close_time": 1698278399999}, {"open_time": 1698278400000, "open": 32.47, "high": 32.59, "low": 31.79, "close": 32.37, "volume": 685.72, "close_time": 1698281999999}, {"open_time": 1698282000000, "open": 32.4, "high": 32.54, "low": 32.13, "close": 32.3, "volume": 1109.84, "close_time": 1698285599999}, {"open_time": 1698285600000, "open": 32.27, "high": 32.51, "low": 32.07, "close": 32.48, "volume": 575.41, "close_time": 1698289199999}, {"open_time": 1698289200000, "open": 32.47, "high": 32.69, "low": 32.44, "close": 32.68, "volume": 172.28, "close_time": 1698292799999}, {"open_time": 1698292800000, "open": 32.69, "high": 32.85, "low": 32.55, "close": 32.77, "volume": 317.21, "close_time": 1698296399999}, {"open_time": 1698296400000, "open": 32.67, "high": 32.73, "low": 32.17, "close": 32.2, "volume": 327.06, "close_time": 1698299999999}, {"open_time": 1698300000000, "open": 32.24, "high": 32.8, "low": 32.06, "close": 32.74, "volume": 478.79, "close_time": 1698303599999}, {"open_time": 1698303600000, "open": 32.73, "high": 33.15, "low": 32.57, "close": 32.86, "volume": 1083.5, "close_time": 1698307199999}, {"open_time": 1698307200000, "open": 32.74, "high": 32.95, "low": 32.33, "close": 32.45, "volume": 203.2, "close_time": 1698310799999}, {"open_time": 1698310800000, "open": 32.42, "high": 32.43, "low": 32.05, "close": 32.1, "volume": 201.14, "close_time": 1698314399999}, {"open_time": 1698314400000, "open": 32.1, "high": 32.19, "low": 31.79, "close": 32.18, "volume": 1079.85, "close_time": 1698317999999}, {"open_time": 1698318000000, "open": 32.18, "high": 32.26, "low": 31.55, "close": 31.83, "volume": 1486.15, "close_time": 1698321599999}, {"open_time": 1698321600000, "open": 31.82, "high": 32.22, "low": 31.79, "close": 32.21, "volume": 296.97, "close_time": 1698325199999}, {"open_time": 1698325200000, "open": 32.21, "high": 32.32, "low": 32.0, "close": 32.0, "volume": 198.13, "close_time": 1698328799999}, {"open_time": 1698328800000, "open": 32.01, "high": 32.22, "low": 31.38, "close": 31.69, "volume": 2880.47, "close_time": 1698332399999}, {"open_time": 1698332400000, "open": 31.73, "high": 31.73, "low": 30.96, "close": 31.38, "volume": 1263.7, "close_time": 1698335999999}, {"open_time": 1698336000000, "open": 31.26, "high": 31.39, "low": 30.79, "close": 30.81, "volume": 964.91, "close_time": 1698339599999}, {"open_time": 1698339600000, "open": 30.82, "high": 31.22, "low": 30.77, "close": 31.22, "volume": 574.81, "close_time": 1698343199999}, {"open_time": 1698343200000, "open": 31.21, "high": 31.67, "low": 31.21, "close": 31.56, "volume": 535.21, "close_time": 1698346799999}, {"open_time": 1698346800000, "open": 31.46, "high": 31.65, "low": 31.39, "close": 31.56, "volume": 849.08, "close_time": 1698350399999}, {"open_time": 1698350400000, "open": 31.63, "high": 32.55, "low": 31.63, "close": 32.39, "volume": 2376.85, "close_time": 1698353999999}, {"open_time": 1698354000000, "open": 32.39, "high": 32.58, "low": 32.22, "close": 32.34, "volume": 2996.36, "close_time": 1698357599999}, {"open_time": 1698357600000, "open": 32.41, "high": 32.86, "low": 32.32, "close": 32.84, "volume": 827.72, "close_time": 1698361199999}, {"open_time": 1698361200000, "open": 32.78, "high": 33.22, "low": 32.66, "close": 32.74, "volume": 2787.79, "close_time": 1698364799999}, {"open_time": 1698364800000, "open": 32.77, "high": 32.77, "low": 32.36, "close": 32.49, "volume": 772.76, "close_time": 1698368399999}, {"open_time": 1698368400000, "open": 32.43, "high": 32.45, "low": 31.94, "close": 31.94, "volume": 1020.28, "close_time": 1698371999999}, {"open_time": 1698372000000, "open": 31.93, "high": 32.84, "low": 31.87, "close": 32.44, "volume": 757.56, "close_time": 1698375599999}, {"open_time": 1698375600000, "open": 32.42, "high": 32.42, "low": 32.12, "close": 32.37, "volume": 211.84, "close_time": 1698379199999}, {"open_time": 1698379200000, "open": 32.41, "high": 32.62, "low": 32.21, "close": 32.4, "volume": 296.0, "close_time": 1698382799999}, {"open_time": 1698382800000, "open": 32.38, "high": 32.47, "low": 32.15, "close": 32.47, "volume": 179.27, "close_time": 1698386399999}, {"open_time": 1698386400000, "open": 32.48, "high": 32.85, "low": 32.48, "close": 32.85, "volume": 188.39, "close_time": 1698389999999}, {"open_time": 1698390000000, "open": 32.85, "high": 32.85, "low": 32.33, "close": 32.37, "volume": 187.98, "close_time": 1698393599999}, {"open_time": 1698393600000, "open": 32.32, "high": 32.57, "low": 32.18, "close": 32.53, "volume": 165.89, "close_time": 1698397199999}, {"open_time": 1698397200000, "open": 32.59, "high": 33.02, "low": 32.59, "close": 32.84, "volume": 848.25, "close_time": 1698400799999}, {"open_time": 1698400800000, "open": 32.74, "high": 32.79, "low": 32.59, "close": 32.7, "volume": 1765.19, "close_time": 1698404399999}, {"open_time": 1698404400000, "open": 32.67, "high": 32.67, "low": 32.31, "close": 32.61, "volume": 473.39, "close_time": 1698407999999}, {"open_time": 1698408000000, "open": 32.6, "high": 33.08, "low": 32.42, "close": 32.89, "volume": 2717.78, "close_time": 1698411599999}, {"open_time": 1698411600000, "open": 32.95, "high": 33.09, "low": 32.53, "close": 32.6, "volume": 1813.15, "close_time": 1698415199999}, {"open_time": 1698415200000, "open": 32.54, "high": 32.55, "low": 32.02, "close": 32.21, "volume": 1772.14, "close_time": 1698418799999}, {"open_time": 1698418800000, "open": 32.1, "high": 32.45, "low": 31.94, "close": 32.2, "volume": 599.75, "close_time": 1698422399999}, {"open_time": 1698422400000, "open": 32.2, "high": 32.47, "low": 31.81, "close": 31.93, "volume": 795.54, "close_time": 1698425999999}, {"open_time": 1698426000000, "open": 31.85, "high": 32.06, "low": 31.3, "close": 31.85, "volume": 1389.33, "close_time": 1698429599999}, {"open_time": 1698429600000, "open": 31.81, "high": 31.92, "low": 31.5, "close": 31.65, "volume": 790.82, "close_time": 1698433199999}, {"open_time": 1698433200000, "open": 31.71, "high": 31.95, "low": 31.69, "close": 31.94, "volume": 140.2, "close_time": 1698436799999}, {"open_time": 1698436800000, "open": 31.96, "high": 32.26, "low": 31.96, "close": 32.13, "volume": 471.86, "close_time": 1698440399999}, {"open_time": 1698440400000, "open": 32.06, "high": 32.13, "low": 32.01, "close": 32.01, "volume": 1191.03, "close_time": 1698443999999}, {"open_time": 1698444000000, "open": 32.02, "high": 32.02, "low": 31.51, "close": 31.58, "volume": 979.9, "close_time": 1698447599999}, {"open_time": 1698447600000, "open": 31.58, "high": 31.84, "low": 31.51, "close": 31.72, "volume": 308.25, "close_time": 1698451199999}, {"open_time": 1698451200000, "open": 31.7, "high": 32.02, "low": 31.7, "close": 31.81, "volume": 419.39, "close_time": 1698454799999}, {"open_time": 1698454800000, "open": 31.83, "high": 31.96, "low": 31.7, "close": 31.9, "volume": 61.01, "close_time": 1698458399999}, {"open_time": 1698458400000, "open": 31.97, "high": 32.34, "low": 31.92, "close": 32.33, "volume": 159.46, "close_time": 1698461999999}, {"open_time": 1698462000000, "open": 32.33, "high": 32.33, "low": 32.12, "close": 32.3, "volume": 232.12, "close_time": 1698465599999}, {"open_time": 1698465600000, "open": 32.3, "high": 32.3, "low": 32.17, "close": 32.24, "volume": 218.07, "close_time": 1698469199999}, {"open_time": 1698469200000, "open": 32.23, "high": 32.42, "low": 32.23, "close": 32.31, "volume": 460.57, "close_time": 1698472799999}, {"open_time": 1698472800000, "open": 32.24, "high": 32.33, "low": 32.14, "close": 32.21, "volume": 188.65, "close_time": 1698476399999}, {"open_time": 1698476400000, "open": 32.15, "high": 32.27, "low": 32.11, "close": 32.26, "volume": 423.78, "close_time": 1698479999999}, {"open_time": 1698480000000, "open": 32.27, "high": 32.35, "low": 32.25, "close": 32.26, "volume": 55.2, "close_time": 1698483599999}, {"open_time": 1698483600000, "open": 32.26, "high": 32.26, "low": 32.1, "close": 32.23, "volume": 148.97, "close_time": 1698487199999}, {"open_time": 1698487200000, "open": 32.23, "high": 32.28, "low": 32.23, "close": 32.24, "volume": 52.33, "close_time": 1698490799999}, {"open_time": 1698490800000, "open": 32.32, "high": 32.46, "low": 32.19, "close": 32.2, "volume": 374.45, "close_time": 1698494399999}, {"open_time": 1698494400000, "open": 32.2, "high": 32.2, "low": 31.69, "close": 31.76, "volume": 637.85, "close_time": 1698497999999}, {"open_time": 1698498000000, "open": 31.72, "high": 31.96, "low": 31.67, "close": 31.96, "volume": 208.39, "close_time": 1698501599999}, {"open_time": 1698501600000, "open": 31.95, "high": 31.99, "low": 31.71, "close": 31.77, "volume": 489.6, "close_time": 1698505199999}, {"open_time": 1698505200000, "open": 31.77, "high": 32.01, "low": 31.77, "close": 32.01, "volume": 100.14, "close_time": 1698508799999}, {"open_time": 1698508800000, "open": 32.0, "high": 32.07, "low": 31.76, "close": 31.78, "volume": 154.2, "close_time": 1698512399999}, {"open_time": 1698512400000, "open": 31.8, "high": 31.84, "low": 31.63, "close": 31.84, "volume": 341.14, "close_time": 1698515999999}, {"open_time": 1698516000000, "open": 31.7, "high": 31.81, "low": 31.56, "close": 31.8, "volume": 266.89, "close_time": 1698519599999}, {"open_time": 1698519600000, "open": 31.8, "high": 31.85, "low": 31.57, "close": 31.57, "volume": 155.19, "close_time": 1698523199999}, {"open_time": 1698523200000, "open": 31.59, "high": 31.74, "low": 31.59, "close": 31.73, "volume": 107.07, "close_time": 1698526799999}, {"open_time": 1698526800000, "open": 31.75, "high": 31.99, "low": 31.75, "close": 31.99, "volume": 163.87, "close_time": 1698530399999}, {"open_time": 1698530400000, "open": 31.94, "high": 31.94, "low": 31.59, "close": 31.66, "volume": 187.87, "close_time": 1698533999999}, {"open_time": 1698534000000, "open": 31.61, "high": 31.67, "low": 31.4, "close": 31.64, "volume": 399.8, "close_time": 1698537599999}, {"open_time": 1698537600000, "open": 31.57, "high": 31.84, "low": 31.57, "close": 31.65, "volume": 45.63, "close_time": 1698541199999}, {"open_time": 1698541200000, "open": 31.72, "high": 31.72, "low": 31.33, "close": 31.48, "volume": 589.47, "close_time": 1698544799999}, {"open_time": 1698544800000, "open": 31.48, "high": 31.82, "low": 31.45, "close": 31.75, "volume": 77.36, "close_time": 1698548399999}, {"open_time": 1698548400000, "open": 31.76, "high": 31.77, "low": 31.52, "close": 31.56, "volume": 233.83, "close_time": 1698551999999}, {"open_time": 1698552000000, "open": 31.57, "high": 31.78, "low": 31.57, "close": 31.78, "volume": 142.36, "close_time": 1698555599999}, {"open_time": 1698555600000, "open": 31.79, "high": 32.08, "low": 31.79, "close": 32.06, "volume": 451.91, "close_time": 1698559199999}, {"open_time": 1698559200000, "open": 32.06, "high": 32.21, "low": 31.95, "close": 32.07, "volume": 576.99, "close_time": 1698562799999}, {"open_time": 1698562800000, "open": 32.05, "high": 32.33, "low": 31.95, "close": 32.25, "volume": 237.21, "close_time": 1698566399999}, {"open_time": 1698566400000, "open": 32.33, "high": 32.34, "low": 32.27, "close": 32.3, "volume": 851.28, "close_time": 1698569999999}, {"open_time": 1698570000000, "open": 32.28, "high": 32.28, "low": 32.14, "close": 32.19, "volume": 167.71, "close_time": 1698573599999}, {"open_time": 1698573600000, "open": 32.26, "high": 32.26, "low": 32.17, "close": 32.17, "volume": 6.66, "close_time": 1698577199999}, {"open_time": 1698577200000, "open": 32.15, "high": 32.29, "low": 32.15, "close": 32.28, "volume": 421.57, "close_time": 1698580799999}, {"open_time": 1698580800000, "open": 32.29, "high": 32.35, "low": 32.23, "close": 32.35, "volume": 958.73, "close_time": 1698584399999}, {"open_time": 1698584400000, "open": 32.36, "high": 32.6, "low": 32.24, "close": 32.31, "volume": 1890.43, "close_time": 1698587999999}, {"open_time": 1698588000000, "open": 32.31, "high": 32.42, "low": 32.26, "close": 32.35, "volume": 2129.01, "close_time": 1698591599999}, {"open_time": 1698591600000, "open": 32.34, "high": 32.65, "low": 32.34, "close": 32.58, "volume": 323.06, "close_time": 1698595199999}, {"open_time": 1698595200000, "open": 32.58, "high": 32.79, "low": 32.5, "close": 32.63, "volume": 458.06, "close_time": 1698598799999}, {"open_time": 1698598800000, "open": 32.64, "high": 33.0, "low": 32.58, "close": 32.78, "volume": 3205.3, "close_time": 1698602399999}, {"open_time": 1698602400000, "open": 32.92, "high": 32.94, "low": 32.8, "close": 32.84, "volume": 36.07, "close_time": 1698605999999}, {"open_time": 1698606000000, "open": 32.84, "high": 32.92, "low": 32.74, "close": 32.87, "volume": 547.74, "close_time": 1698609599999}, {"open_time": 1698609600000, "open": 32.9, "high": 32.98, "low": 32.78, "close": 32.82, "volume": 116.3, "close_time": 1698613199999}, {"open_time": 1698613200000, "open": 32.78, "high": 32.83, "low": 32.49, "close": 32.49, "volume": 512.41, "close_time": 1698616799999}, {"open_time": 1698616800000, "open": 32.53, "high": 32.92, "low": 32.53, "close": 32.85, "volume": 434.71, "close_time": 1698620399999}, {"open_time": 1698620400000, "open": 32.87, "high": 32.87, "low": 32.65, "close": 32.78, "volume": 107.01, "close_time": 1698623999999}, {"open_time": 1698624000000, "open": 32.82, "high": 32.87, "low": 32.54, "close": 32.55, "volume": 142.99, "close_time": 1698627599999}, {"open_time": 1698627600000, "open": 32.55, "high": 32.87, "low": 32.54, "close": 32.85, "volume": 80.58, "close_time": 1698631199999}, {"open_time": 1698631200000, "open": 32.77, "high": 32.97, "low": 32.64, "close": 32.97, "volume": 700.24, "close_time": 1698634799999}, {"open_time": 1698634800000, "open": 32.97, "high": 32.97, "low": 32.72, "close": 32.73, "volume": 257.9, "close_time": 1698638399999}, {"open_time": 1698638400000, "open": 32.72, "high": 32.88, "low": 32.72, "close": 32.74, "volume": 69.75, "close_time": 1698641999999}, {"open_time": 1698642000000, "open": 32.71, "high": 32.71, "low": 32.38, "close": 32.47, "volume": 336.04, "close_time": 1698645599999}, {"open_time": 1698645600000, "open": 32.45, "high": 32.49, "low": 32.31, "close": 32.48, "volume": 487.06, "close_time": 1698649199999}, {"open_time": 1698649200000, "open": 32.48, "high": 32.7, "low": 32.39, "close": 32.61, "volume": 87.88, "close_time": 1698652799999}, {"open_time": 1698652800000, "open": 32.47, "high": 34.0, "low": 32.46, "close": 33.72, "volume": 4657.05, "close_time": 1698656399999}, {"open_time": 1698656400000, "open": 33.81, "high": 35.0, "low": 33.81, "close": 34.82, "volume": 2155.53, "close_time": 1698659999999}, {"open_time": 1698660000000, "open": 34.93, "high": 34.95, "low": 34.31, "close": 34.71, "volume": 584.41, "close_time": 1698663599999}, {"open_time": 1698663600000, "open": 34.78, "high": 34.97, "low": 34.57, "close": 34.89, "volume": 937.81, "close_time": 1698667199999}, {"open_time": 1698667200000, "open": 34.95, "high": 35.07, "low": 34.46, "close": 34.78, "volume": 5555.29, "close_time": 1698670799999}, {"open_time": 1698670800000, "open": 34.81, "high": 35.0, "low": 34.64, "close": 34.71, "volume": 982.25, "close_time": 1698674399999}, {"open_time": 1698674400000, "open": 34.7, "high": 34.97, "low": 34.54, "close": 34.82, "volume": 931.07, "close_time": 1698677999999}, {"open_time": 1698678000000, "open": 34.83, "high": 35.11, "low": 34.83, "close": 35.01, "volume": 558.94, "close_time": 1698681599999}, {"open_time": 1698681600000, "open": 34.95, "high": 34.97, "low": 34.77, "close": 34.91, "volume": 1325.65, "close_time": 1698685199999}, {"open_time": 1698685200000, "open": 34.88, "high": 34.88, "low": 34.25, "close": 34.85, "volume": 1011.12, "close_time": 1698688799999}, {"open_time": 1698688800000, "open": 34.87, "high": 34.9, "low": 34.78, "close": 34.82, "volume": 165.67, "close_time": 1698692399999}, {"open_time": 1698692400000, "open": 34.86, "high": 34.97, "low": 34.79, "close": 34.83, "volume": 1090.17, "close_time": 1698695999999}, {"open_time": 1698696000000, "open": 34.8, "high": 34.8, "low": 34.49, "close": 34.75, "volume": 225.14, "close_time": 1698699599999}, {"open_time": 1698699600000, "open": 34.74, "high": 34.94, "low": 34.69, "close": 34.89, "volume": 723.08, "close_time": 1698703199999}, {"open_time": 1698703200000, "open": 34.82, "high": 34.93, "low": 34.8, "close": 34.93, "volume": 147.04, "close_time": 1698706799999}, {"open_time": 1698706800000, "open": 34.88, "high": 34.94, "low": 34.81, "close": 34.94, "volume": 645.53, "close_time": 1698710399999}, {"open_time": 1698710400000, "open": 34.92, "high": 36.0, "low": 34.85, "close": 35.85, "volume": 2047.48, "close_time": 1698713999999}, {"open_time": 1698714000000, "open": 35.74, "high": 36.4351, "low": 35.51, "close": 36.14, "volume": 1847.2, "close_time": 1698717599999}, {"open_time": 1698717600000, "open": 36.14, "high": 36.14, "low": 35.63, "close": 35.89, "volume": 2474.24, "close_time": 1698721199999}, {"open_time": 1698721200000, "open": 35.9, "high": 36.07, "low": 35.7, "close": 35.73, "volume": 3954.03, "close_time": 1698724799999}, {"open_time": 1698724800000, "open": 35.75, "high": 36.19, "low": 35.62, "close": 35.94, "volume": 1241.3, "close_time": 1698728399999}, {"open_time": 1698728400000, "open": 35.88, "high": 36.23, "low": 35.88, "close": 36.19, "volume": 461.23, "close_time": 1698731999999}, {"open_time": 1698732000000, "open": 36.14, "high": 36.6, "low": 35.89, "close": 35.89, "volume": 1102.14, "close_time": 1698735599999}, {"open_time": 1698735600000, "open": 35.89, "high": 35.98, "low": 35.67, "close": 35.7, "volume": 305.95, "close_time": 1698739199999}, {"open_time": 1698739200000, "open": 35.73, "high": 36.2, "low": 35.66, "close": 36.2, "volume": 670.1, "close_time": 1698742799999}, {"open_time": 1698742800000, "open": 36.2, "high": 36.96, "low": 36.15, "close": 36.8, "volume": 2883.82, "close_time": 1698746399999}, {"open_time": 1698746400000, "open": 36.81, "high": 36.88, "low": 36.6, "close": 36.65, "volume": 440.76, "close_time": 1698749999999}, {"open_time": 1698750000000, "open": 36.67, "high": 36.73, "low": 36.41, "close": 36.59, "volume": 645.13, "close_time": 1698753599999}, {"open_time": 1698753600000, "open": 36.59, "high": 36.64, "low": 36.01, "close": 36.08, "volume": 709.44, "close_time": 1698757199999}, {"open_time": 1698757200000, "open": 36.11, "high": 36.29, "low": 35.88, "close": 36.01, "volume": 1164.25, "close_time": 1698760799999}, {"open_time": 1698760800000, "open": 36.0, "high": 36.37, "low": 35.9, "close": 36.25, "volume": 1502.31, "close_time": 1698764399999}, {"open_time": 1698764400000, "open": 36.3, "high": 36.3, "low": 35.82, "close": 36.17, "volume": 811.51, "close_time": 1698767999999}, {"open_time": 1698768000000, "open": 36.05, "high": 36.41, "low": 36.03, "close": 36.24, "volume": 399.5, "close_time": 1698771599999}, {"open_time": 1698771600000, "open": 36.28, "high": 36.28, "low": 35.87, "close": 36.16, "volume": 1378.65, "close_time": 1698775199999}, {"open_time": 1698775200000, "open": 36.17, "high": 36.33, "low": 36.12, "close": 36.27, "volume": 309.89, "close_time": 1698778799999}, {"open_time": 1698778800000, "open": 36.25, "high": 36.36, "low": 36.13, "close": 36.21, "volume": 203.68, "close_time": 1698782399999}, {"open_time": 1698782400000, "open": 36.33, "high": 37.03, "low": 36.33, "close": 37.03, "volume": 3665.59, "close_time": 1698785999999}, {"open_time": 1698786000000, "open": 37.03, "high": 37.5, "low": 36.95, "close": 37.49, "volume": 4556.92, "close_time": 1698789599999}, {"open_time": 1698789600000, "open": 37.48, "high": 37.98, "low": 37.4, "close": 37.98, "volume": 2513.89, "close_time": 1698793199999}, {"open_time": 1698793200000, "open": 37.92, "high": 38.42, "low": 37.66, "close": 38.37, "volume": 1902.32, "close_time": 1698796799999}, {"open_time": 1698796800000, "open": 38.36, "high": 38.72, "low": 37.84, "close": 38.6, "volume": 4415.33, "close_time": 1698800399999}, {"open_time": 1698800400000, "open": 38.63, "high": 38.74, "low": 38.07, "close": 38.61, "volume": 746.57, "close_time": 1698803999999}, {"open_time": 1698804000000, "open": 38.61, "high": 38.61, "low": 37.95, "close": 38.17, "volume": 995.47, "close_time": 1698807599999}, {"open_time": 1698807600000, "open": 38.18, "high": 38.38, "low": 38.06, "close": 38.38, "volume": 1202.82, "close_time": 1698811199999}, {"open_time": 1698811200000, "open": 38.27, "high": 38.38, "low": 38.06, "close": 38.35, "volume": 654.16, "close_time": 1698814799999}, {"open_time": 1698814800000, "open": 38.34, "high": 38.48, "low": 37.86, "close": 37.98, "volume": 1279.04, "close_time": 1698818399999}, {"open_time": 1698818400000, "open": 37.98, "high": 38.25, "low": 37.93, "close": 38.14, "volume": 332.42, "close_time": 1698821999999}, {"open_time": 1698822000000, "open": 38.13, "high": 39.2, "low": 38.13, "close": 38.44, "volume": 1519.75, "close_time": 1698825599999}, {"open_time": 1698825600000, "open": 38.41, "high": 38.67, "low": 38.03, "close": 38.6, "volume": 445.42, "close_time": 1698829199999}, {"open_time": 1698829200000, "open": 38.49, "high": 39.38, "low": 38.43, "close": 39.29, "volume": 1429.68, "close_time": 1698832799999}, {"open_time": 1698832800000, "open": 39.33, "high": 39.73, "low": 38.92, "close": 39.11, "volume": 811.76, "close_time": 1698836399999}, {"open_time": 1698836400000, "open": 39.05, "high": 39.52, "low": 38.76, "close": 39.23, "volume": 920.71, "close_time": 1698839999999}, {"open_time": 1698840000000, "open": 39.24, "high": 39.33, "low": 38.88, "close": 39.3, "volume": 2199.53, "close_time": 1698843599999}, {"open_time": 1698843600000, "open": 39.31, "high": 39.88, "low": 39.01, "close": 39.55, "volume": 1198.11, "close_time": 1698847199999}, {"open_time": 1698847200000, "open": 39.57, "high": 40.79, "low": 39.57, "close": 40.17, "volume": 3481.64, "close_time": 1698850799999}, {"open_time": 1698850800000, "open": 40.13, "high": 41.4, "low": 40.13, "close": 40.69, "volume": 8114.66, "close_time": 1698854399999}, {"open_time": 1698854400000, "open": 40.66, "high": 41.28, "low": 40.35, "close": 41.25, "volume": 3315.84, "close_time": 1698857999999}, {"open_time": 1698858000000, "open": 41.28, "high": 44.3, "low": 41.13, "close": 44.28, "volume": 6130.47, "close_time": 1698861599999}, {"open_time": 1698861600000, "open": 44.3, "high": 46.6, "low": 43.43, "close": 43.74, "volume": 12643.8, "close_time": 1698865199999}, {"open_time": 1698865200000, "open": 43.98, "high": 44.21, "low": 41.69, "close": 42.01, "volume": 5075.12, "close_time": 1698868799999}, {"open_time": 1698868800000, "open": 42.2, "high": 42.42, "low": 41.26, "close": 41.95, "volume": 5971.69, "close_time": 1698872399999}, {"open_time": 1698872400000, "open": 42.02, "high": 43.49, "low": 41.8, "close": 43.48, "volume": 10615.59, "close_time": 1698875999999}, {"open_time": 1698876000000, "open": 43.48, "high": 43.59, "low": 42.35, "close": 42.36, "volume": 6035.94, "close_time": 1698879599999}, {"open_time": 1698879600000, "open": 42.37, "high": 42.37, "low": 40.58, "close": 41.15, "volume": 6848.05, "close_time": 1698883199999}, {"open_time": 1698883200000, "open": 41.21, "high": 42.02, "low": 41.21, "close": 42.02, "volume": 2606.84, "close_time": 1698886799999}, {"open_time": 1698886800000, "open": 42.0, "high": 42.21, "low": 41.66, "close": 41.91, "volume": 1905.83, "close_time": 1698890399999}, {"open_time": 1698890400000, "open": 41.83, "high": 42.81, "low": 41.74, "close": 42.35, "volume": 1440.03, "close_time": 1698893999999}, {"open_time": 1698894000000, "open": 42.34, "high": 42.5, "low": 41.94, "close": 42.49, "volume": 1873.44, "close_time": 1698897599999}, {"open_time": 1698897600000, "open": 42.49, "high": 42.69, "low": 42.01, "close": 42.15, "volume": 1976.48, "close_time": 1698901199999}, {"open_time": 1698901200000, "open": 42.15, "high": 42.27, "low": 41.76, "close": 41.93, "volume": 4058.86, "close_time": 1698904799999}, {"open_time": 1698904800000, "open": 41.92, "high": 42.95, "low": 41.86, "close": 42.91, "volume": 647.1, "close_time": 1698908399999}, {"open_time": 1698908400000, "open": 42.92, "high": 43.27, "low": 42.81, "close": 43.12, "volume": 4701.19, "close_time": 1698911999999}, {"open_time": 1698912000000, "open": 43.13, "high": 43.94, "low": 42.56, "close": 43.86, "volume": 1649.58, "close_time": 1698915599999}, {"open_time": 1698915600000, "open": 43.87, "high": 43.88, "low": 43.45, "close": 43.69, "volume": 2241.64, "close_time": 1698919199999}, {"open_time": 1698919200000, "open": 43.69, "high": 43.74, "low": 43.24, "close": 43.24, "volume": 378.57, "close_time": 1698922799999}, {"open_time": 1698922800000, "open": 43.25, "high": 44.5, "low": 43.15, "close": 44.41, "volume": 1764.13, "close_time": 1698926399999}, {"open_time": 1698926400000, "open": 44.48, "high": 44.49, "low": 43.59, "close": 43.59, "volume": 764.64, "close_time": 1698929999999}, {"open_time": 1698930000000, "open": 43.62, "high": 43.8, "low": 42.79, "close": 43.29, "volume": 2015.7, "close_time": 1698933599999}, {"open_time": 1698933600000, "open": 43.51, "high": 43.55, "low": 42.32, "close": 42.35, "volume": 1857.75, "close_time": 1698937199999}, {"open_time": 1698937200000, "open": 42.34, "high": 42.34, "low": 41.56, "close": 41.58, "volume": 2404.47, "close_time": 1698940799999}, {"open_time": 1698940800000, "open": 41.61, "high": 42.6, "low": 41.22, "close": 41.67, "volume": 2162.97, "close_time": 1698944399999}, {"open_time": 1698944400000, "open": 41.67, "high": 42.36, "low": 40.97, "close": 41.35, "volume": 2214.44, "close_time": 1698947999999}, {"open_time": 1698948000000, "open": 41.38, "high": 41.68, "low": 39.86, "close": 40.01, "volume": 1868.22, "close_time": 1698951599999}, {"open_time": 1698951600000, "open": 40.01, "high": 41.55, "low": 40.01, "close": 41.41, "volume": 2802.54, "close_time": 1698955199999}, {"open_time": 1698955200000, "open": 41.43, "high": 42.11, "low": 40.54, "close": 40.79, "volume": 2899.04, "close_time": 1698958799999}, {"open_time": 1698958800000, "open": 40.79, "high": 40.8, "low": 40.23, "close": 40.55, "volume": 1045.35, "close_time": 1698962399999}, {"open_time": 1698962400000, "open": 40.36, "high": 40.41, "low": 39.82, "close": 40.03, "volume": 1275.29, "close_time": 1698965999999}, {"open_time": 1698966000000, "open": 39.99, "high": 40.43, "low": 39.63, "close": 40.21, "volume": 1477.98, "close_time": 1698969599999}, {"open_time": 1698969600000, "open": 40.23, "high": 40.23, "low": 38.8, "close": 39.15, "volume": 1926.2, "close_time": 1698973199999}, {"open_time": 1698973200000, "open": 39.09, "high": 39.38, "low": 38.15, "close": 38.68, "volume": 3454.02, "close_time": 1698976799999}, {"open_time": 1698976800000, "open": 38.68, "high": 38.85, "low": 38.25, "close": 38.55, "volume": 934.64, "close_time": 1698980399999}, {"open_time": 1698980400000, "open": 38.58, "high": 39.19, "low": 38.41, "close": 38.97, "volume": 1694.14, "close_time": 1698983999999}, {"open_time": 1698984000000, "open": 38.92, "high": 39.13, "low": 38.03, "close": 38.45, "volume": 1004.78, "close_time": 1698987599999}, {"open_time": 1698987600000, "open": 38.45, "high": 39.42, "low": 38.09, "close": 39.0, "volume": 2969.58, "close_time": 1698991199999}, {"open_time": 1698991200000, "open": 39.0, "high": 39.09, "low": 38.73, "close": 39.01, "volume": 365.65, "close_time": 1698994799999}, {"open_time": 1698994800000, "open": 39.0, "high": 39.06, "low": 38.92, "close": 39.01, "volume": 427.34, "close_time": 1698998399999}, {"open_time": 1698998400000, "open": 38.96, "high": 39.75, "low": 38.56, "close": 39.22, "volume": 1564.31, "close_time": 1699001999999}, {"open_time": 1699002000000, "open": 39.1, "high": 39.46, "low": 38.53, "close": 38.55, "volume": 636.43, "close_time": 1699005599999}, {"open_time": 1699005600000, "open": 38.59, "high": 38.74, "low": 38.14, "close": 38.74, "volume": 443.29, "close_time": 1699009199999}, {"open_time": 1699009200000, "open": 38.71, "high": 39.16, "low": 38.51, "close": 39.16, "volume": 1938.69, "close_time": 1699012799999}, {"open_time": 1699012800000, "open": 39.13, "high": 39.85, "low": 38.86, "close": 39.73, "volume": 1720.14, "close_time": 1699016399999}, {"open_time": 1699016400000, "open": 39.78, "high": 39.86, "low": 39.05, "close": 39.67, "volume": 1791.43, "close_time": 1699019999999}, {"open_time": 1699020000000, "open": 39.61, "high": 40.15, "low": 39.38, "close": 39.67, "volume": 1621.77, "close_time": 1699023599999}, {"open_time": 1699023600000, "open": 39.83, "high": 39.96, "low": 39.36, "close": 39.81, "volume": 838.75, "close_time": 1699027199999}, {"open_time": 1699027200000, "open": 39.81, "high": 40.02, "low": 39.5, "close": 39.73, "volume": 742.88, "close_time": 1699030799999}, {"open_time": 1699030800000, "open": 39.76, "high": 39.76, "low": 38.56, "close": 38.93, "volume": 3331.41, "close_time": 1699034399999}, {"open_time": 1699034400000, "open": 38.82, "high": 39.3, "low": 38.54, "close": 38.82, "volume": 1483.35, "close_time": 1699037999999}, {"open_time": 1699038000000, "open": 38.76, "high": 39.27, "low": 38.67, "close": 39.21, "volume": 277.73, "close_time": 1699041599999}, {"open_time": 1699041600000, "open": 39.14, "high": 39.56, "low": 39.14, "close": 39.47, "volume": 459.28, "close_time": 1699045199999}, {"open_time": 1699045200000, "open": 39.5, "high": 39.75, "low": 39.34, "close": 39.35, "volume": 269.3, "close_time": 1699048799999}, {"open_time": 1699048800000, "open": 39.37, "high": 39.84, "low": 39.22, "close": 39.69, "volume": 450.45, "close_time": 1699052399999}, {"open_time": 1699052400000, "open": 39.76, "high": 39.88, "low": 39.44, "close": 39.47, "volume": 708.82, "close_time": 1699055999999}, {"open_time": 1699056000000, "open": 39.49, "high": 39.68, "low": 39.04, "close": 39.33, "volume": 979.33, "close_time": 1699059599999}, {"open_time": 1699059600000, "open": 39.22, "high": 40.39, "low": 39.2, "close": 40.32, "volume": 2579.3, "close_time": 1699063199999}, {"open_time": 1699063200000, "open": 40.25, "high": 40.63, "low": 40.1, "close": 40.35, "volume": 958.34, "close_time": 1699066799999}, {"open_time": 1699066800000, "open": 40.31, "high": 41.18, "low": 40.28, "close": 41.09, "volume": 1161.58, "close_time": 1699070399999}, {"open_time": 1699070400000, "open": 41.16, "high": 41.6, "low": 40.75, "close": 40.84, "volume": 2965.88, "close_time": 1699073999999}, {"open_time": 1699074000000, "open": 40.88, "high": 40.88, "low": 40.45, "close": 40.78, "volume": 1338.8, "close_time": 1699077599999}, {"open_time": 1699077600000, "open": 40.68, "high": 41.47, "low": 40.68, "close": 41.16, "volume": 364.88, "close_time": 1699081199999}, {"open_time": 1699081200000, "open": 41.23, "high": 42.04, "low": 41.19, "close": 41.71, "volume": 1412.41, "close_time": 1699084799999}, {"open_time": 1699084800000, "open": 41.63, "high": 42.23, "low": 41.41, "close": 41.92, "volume": 654.51, "close_time": 1699088399999}, {"open_time": 1699088400000, "open": 41.99, "high": 42.64, "low": 41.99, "close": 42.01, "volume": 1414.09, "close_time": 1699091999999}, {"open_time": 1699092000000, "open": 41.99, "high": 42.26, "low": 41.74, "close": 41.89, "volume": 710.88, "close_time": 1699095599999}, {"open_time": 1699095600000, "open": 41.84, "high": 42.22, "low": 41.32, "close": 41.55, "volume": 767.48, "close_time": 1699099199999}, {"open_time": 1699099200000, "open": 41.57, "high": 41.78, "low": 41.23, "close": 41.78, "volume": 988.21, "close_time": 1699102799999}, {"open_time": 1699102800000, "open": 41.77, "high": 42.16, "low": 41.45, "close": 41.81, "volume": 965.95, "close_time": 1699106399999}, {"open_time": 1699106400000, "open": 41.73, "high": 42.1, "low": 41.39, "close": 41.4, "volume": 533.63, "close_time": 1699109999999}, {"open_time": 1699110000000, "open": 41.4, "high": 41.57, "low": 40.96, "close": 41.19, "volume": 977.3, "close_time": 1699113599999}, {"open_time": 1699113600000, "open": 41.28, "high": 41.65, "low": 41.15, "close": 41.42, "volume": 721.88, "close_time": 1699117199999}, {"open_time": 1699117200000, "open": 41.45, "high": 41.62, "low": 41.21, "close": 41.35, "volume": 394.11, "close_time": 1699120799999}, {"open_time": 1699120800000, "open": 41.37, "high": 41.83, "low": 41.1, "close": 41.7, "volume": 821.19, "close_time": 1699124399999}, {"open_time": 1699124400000, "open": 41.73, "high": 41.82, "low": 41.33, "close": 41.46, "volume": 363.74, "close_time": 1699127999999}, {"open_time": 1699128000000, "open": 41.35, "high": 41.88, "low": 41.35, "close": 41.72, "volume": 388.24, "close_time": 1699131599999}, {"open_time": 1699131600000, "open": 41.71, "high": 42.1, "low": 41.67, "close": 41.91, "volume": 293.57, "close_time": 1699135199999}, {"open_time": 1699135200000, "open": 42.06, "high": 42.51, "low": 42.06, "close": 42.44, "volume": 999.24, "close_time": 1699138799999}, {"open_time": 1699138800000, "open": 42.44, "high": 42.69, "low": 42.22, "close": 42.29, "volume": 845.28, "close_time": 1699142399999}, {"open_time": 1699142400000, "open": 42.43, "high": 42.54, "low": 41.7, "close": 41.82, "volume": 760.22, "close_time": 1699145999999}, {"open_time": 1699146000000, "open": 41.88, "high": 42.23, "low": 41.88, "close": 42.22, "volume": 343.72, "close_time": 1699149599999}, {"open_time": 1699149600000, "open": 42.22, "high": 42.87, "low": 42.22, "close": 42.67, "volume": 1526.61, "close_time": 1699153199999}, {"open_time": 1699153200000, "open": 42.61, "high": 42.69, "low": 42.29, "close": 42.52, "volume": 340.0, "close_time": 1699156799999}, {"open_time": 1699156800000, "open": 42.52, "high": 42.53, "low": 41.88, "close": 42.1, "volume": 1152.53, "close_time": 1699160399999}, {"open_time": 1699160400000, "open": 42.02, "high": 42.22, "low": 41.59, "close": 41.82, "volume": 596.55, "close_time": 1699163999999}, {"open_time": 1699164000000, "open": 41.88, "high": 42.02, "low": 41.48, "close": 41.52, "volume": 784.88, "close_time": 1699167599999}, {"open_time": 1699167600000, "open": 41.55, "high": 41.74, "low": 41.47, "close": 41.56, "volume": 768.06, "close_time": 1699171199999}, {"open_time": 1699171200000, "open": 41.59, "high": 41.66, "low": 41.18, "close": 41.24, "volume": 477.26, "close_time": 1699174799999}, {"open_time": 1699174800000, "open": 41.25, "high": 41.65, "low": 41.25, "close": 41.58, "volume": 217.92, "close_time": 1699178399999}, {"open_time": 1699178400000, "open": 41.48, "high": 41.6, "low": 41.34, "close": 41.59, "volume": 245.67, "close_time": 1699181999999}, {"open_time": 1699182000000, "open": 41.62, "high": 41.79, "low": 41.46, "close": 41.65, "volume": 290.67, "close_time": 1699185599999}, {"open_time": 1699185600000, "open": 41.69, "high": 41.89, "low": 41.53, "close": 41.73, "volume": 543.46, "close_time": 1699189199999}, {"open_time": 1699189200000, "open": 41.65, "high": 41.73, "low": 40.6, "close": 40.6, "volume": 1173.27, "close_time": 1699192799999}, {"open_time": 1699192800000, "open": 40.62, "high": 41.14, "low": 40.62, "close": 41.05, "volume": 1737.09, "close_time": 1699196399999}, {"open_time": 1699196400000, "open": 41.07, "high": 41.1, "low": 40.55, "close": 40.79, "volume": 455.18, "close_time": 1699199999999}, {"open_time": 1699200000000, "open": 40.74, "high": 41.12, "low": 40.68, "close": 41.08, "volume": 258.13, "close_time": 1699203599999}, {"open_time": 1699203600000, "open": 41.0, "high": 41.59, "low": 41.0, "close": 41.1, "volume": 963.38, "close_time": 1699207199999}, {"open_time": 1699207200000, "open": 41.09, "high": 41.15, "low": 40.72, "close": 40.8, "volume": 593.19, "close_time": 1699210799999}, {"open_time": 1699210800000, "open": 40.78, "high": 41.03, "low": 40.76, "close": 40.84, "volume": 1242.43, "close_time": 1699214399999}, {"open_time": 1699214400000, "open": 40.84, "high": 41.11, "low": 40.82, "close": 40.92, "volume": 294.69, "close_time": 1699217999999}, {"open_time": 1699218000000, "open": 40.8, "high": 40.88, "low": 40.22, "close": 40.42, "volume": 1256.34, "close_time": 1699221599999}, {"open_time": 1699221600000, "open": 40.42, "high": 40.8, "low": 40.42, "close": 40.8, "volume": 1573.75, "close_time": 1699225199999}, {"open_time": 1699225200000, "open": 40.8, "high": 41.52, "low": 40.8, "close": 41.16, "volume": 1588.32, "close_time": 1699228799999}, {"open_time": 1699228800000, "open": 41.21, "high": 41.5, "low": 40.84, "close": 41.5, "volume": 1258.84, "close_time": 1699232399999}, {"open_time": 1699232400000, "open": 41.49, "high": 41.7, "low": 41.06, "close": 41.12, "volume": 343.23, "close_time": 1699235999999}, {"open_time": 1699236000000, "open": 41.28, "high": 41.71, "low": 41.18, "close": 41.64, "volume": 665.92, "close_time": 1699239599999}, {"open_time": 1699239600000, "open": 41.61, "high": 41.61, "low": 41.01, "close": 41.09, "volume": 422.98, "close_time": 1699243199999}, {"open_time": 1699243200000, "open": 41.11, "high": 41.2, "low": 40.09, "close": 40.18, "volume": 3433.49, "close_time": 1699246799999}, {"open_time": 1699246800000, "open": 40.18, "high": 40.41, "low": 39.88, "close": 39.95, "volume": 2941.21, "close_time": 1699250399999}, {"open_time": 1699250400000, "open": 40.03, "high": 40.42, "low": 39.91, "close": 40.25, "volume": 157.68, "close_time": 1699253999999}, {"open_time": 1699254000000, "open": 40.28, "high": 40.41, "low": 39.9, "close": 39.95, "volume": 202.18, "close_time": 1699257599999}, {"open_time": 1699257600000, "open": 39.96, "high": 40.22, "low": 39.76, "close": 40.22, "volume": 185.72, "close_time": 1699261199999}, {"open_time": 1699261200000, "open": 40.22, "high": 40.38, "low": 40.13, "close": 40.22, "volume": 596.16, "close_time": 1699264799999}, {"open_time": 1699264800000, "open": 40.36, "high": 40.7, "low": 40.29, "close": 40.3, "volume": 340.99, "close_time": 1699268399999}, {"open_time": 1699268400000, "open": 40.33, "high": 40.4, "low": 40.19, "close": 40.33, "volume": 725.24, "close_time": 1699271999999}, {"open_time": 1699272000000, "open": 40.3, "high": 40.58, "low": 40.08, "close": 40.51, "volume": 1122.59, "close_time": 1699275599999}, {"open_time": 1699275600000, "open": 40.52, "high": 40.54, "low": 39.9, "close": 40.15, "volume": 1159.16, "close_time": 1699279199999}, {"open_time": 1699279200000, "open": 40.17, "high": 40.42, "low": 40.16, "close": 40.35, "volume": 216.9, "close_time": 1699282799999}, {"open_time": 1699282800000, "open": 40.35, "high": 40.53, "low": 40.21, "close": 40.21, "volume": 3144.29, "close_time": 1699286399999}, {"open_time": 1699286400000, "open": 40.24, "high": 40.5, "low": 39.9, "close": 40.26, "volume": 1264.42, "close_time": 1699289999999}, {"open_time": 1699290000000, "open": 40.23, "high": 40.43, "low": 40.06, "close": 40.2, "volume": 251.62, "close_time": 1699293599999}, {"open_time": 1699293600000, "open": 40.29, "high": 40.29, "low": 39.99, "close": 40.26, "volume": 265.11, "close_time": 1699297199999}, {"open_time": 1699297200000, "open": 40.23, "high": 40.5, "low": 40.04, "close": 40.42, "volume": 416.1, "close_time": 1699300799999}, {"open_time": 1699300800000, "open": 40.43, "high": 40.43, "low": 40.18, "close": 40.42, "volume": 206.19, "close_time": 1699304399999}, {"open_time": 1699304400000, "open": 40.43, "high": 40.43, "low": 40.06, "close": 40.37, "volume": 112.19, "close_time": 1699307999999}, {"open_time": 1699308000000, "open": 40.4, "high": 41.38, "low": 40.4, "close": 41.34, "volume": 745.26, "close_time": 1699311599999}, {"open_time": 1699311600000, "open": 41.35, "high": 42.09, "low": 41.15, "close": 42.09, "volume": 2158.68, "close_time": 1699315199999}, {"open_time": 1699315200000, "open": 42.08, "high": 42.24, "low": 41.38, "close": 41.75, "volume": 1495.94, "close_time": 1699318799999}, {"open_time": 1699318800000, "open": 41.71, "high": 41.95, "low": 41.21, "close": 41.38, "volume": 702.36, "close_time": 1699322399999}, {"open_time": 1699322400000, "open": 41.38, "high": 41.61, "low": 40.13, "close": 40.27, "volume": 3103.86, "close_time": 1699325999999}, {"open_time": 1699326000000, "open": 40.33, "high": 40.77, "low": 40.12, "close": 40.74, "volume": 2191.91, "close_time": 1699329599999}, {"open_time": 1699329600000, "open": 40.71, "high": 41.15, "low": 40.65, "close": 41.15, "volume": 393.09, "close_time": 1699333199999}, {"open_time": 1699333200000, "open": 41.15, "high": 41.43, "low": 41.06, "close": 41.36, "volume": 379.16, "close_time": 1699336799999}, {"open_time": 1699336800000, "open": 41.38, "high": 41.52, "low": 41.08, "close": 41.5, "volume": 964.18, "close_time": 1699340399999}, {"open_time": 1699340400000, "open": 41.53, "high": 41.65, "low": 41.27, "close": 41.58, "volume": 474.12, "close_time": 1699343999999}, {"open_time": 1699344000000, "open": 41.58, "high": 41.71, "low": 41.29, "close": 41.36, "volume": 92.94, "close_time": 1699347599999}, {"open_time": 1699347600000, "open": 41.28, "high": 41.3, "low": 40.61, "close": 40.75, "volume": 507.33, "close_time": 1699351199999}, {"open_time": 1699351200000, "open": 40.74, "high": 41.12, "low": 40.51, "close": 40.91, "volume": 342.76, "close_time": 1699354799999}, {"open_time": 1699354800000, "open": 41.01, "high": 41.51, "low": 41.01, "close": 41.05, "volume": 714.08, "close_time": 1699358399999}, {"open_time": 1699358400000, "open": 41.02, "high": 41.69, "low": 40.74, "close": 41.47, "volume": 500.91, "close_time": 1699361999999}, {"open_time": 1699362000000, "open": 41.53, "high": 42.0, "low": 41.39, "close": 41.96, "volume": 534.24, "close_time": 1699365599999}, {"open_time": 1699365600000, "open": 41.95, "high": 42.04, "low": 41.54, "close": 41.89, "volume": 755.54, "close_time": 1699369199999}, {"open_time": 1699369200000, "open": 41.93, "high": 41.93, "low": 40.85, "close": 41.22, "volume": 775.55, "close_time": 1699372799999}, {"open_time": 1699372800000, "open": 41.2, "high": 41.66, "low": 41.11, "close": 41.54, "volume": 1182.33, "close_time": 1699376399999}, {"open_time": 1699376400000, "open": 41.54, "high": 42.55, "low": 41.07, "close": 42.55, "volume": 3327.53, "close_time": 1699379999999}, {"open_time": 1699380000000, "open": 42.55, "high": 43.86, "low": 42.46, "close": 43.76, "volume": 6734.53, "close_time": 1699383599999}, {"open_time": 1699383600000, "open": 43.84, "high": 44.12, "low": 43.44, "close": 43.7, "volume": 3053.85, "close_time": 1699387199999}, {"open_time": 1699387200000, "open": 43.77, "high": 44.0, "low": 43.75, "close": 43.94, "volume": 966.83, "close_time": 1699390799999}, {"open_time": 1699390800000, "open": 43.89, "high": 44.1, "low": 43.7, "close": 43.83, "volume": 1157.76, "close_time": 1699394399999}, {"open_time": 1699394400000, "open": 43.69, "high": 43.71, "low": 42.91, "close": 43.08, "volume": 1333.18, "close_time": 1699397999999}, {"open_time": 1699398000000, "open": 43.04, "high": 43.11, "low": 42.8, "close": 42.97, "volume": 1035.56, "close_time": 1699401599999}, {"open_time": 1699401600000, "open": 42.95, "high": 43.13, "low": 42.32, "close": 42.44, "volume": 1377.98, "close_time": 1699405199999}, {"open_time": 1699405200000, "open": 42.53, "high": 43.09, "low": 42.29, "close": 43.01, "volume": 2669.55, "close_time": 1699408799999}, {"open_time": 1699408800000, "open": 43.02, "high": 43.23, "low": 42.84, "close": 43.13, "volume": 302.81, "close_time": 1699412399999}, {"open_time": 1699412400000, "open": 43.06, "high": 43.4, "low": 42.88, "close": 43.34, "volume": 454.8, "close_time": 1699415999999}, {"open_time": 1699416000000, "open": 43.34, "high": 43.53, "low": 43.3, "close": 43.52, "volume": 248.17, "close_time": 1699419599999}, {"open_time": 1699419600000, "open": 43.36, "high": 43.36, "low": 43.02, "close": 43.08, "volume": 146.47, "close_time": 1699423199999}, {"open_time": 1699423200000, "open": 43.09, "high": 43.58, "low": 43.02, "close": 43.44, "volume": 1178.08, "close_time": 1699426799999}, {"open_time": 1699426800000, "open": 43.35, "high": 43.62, "low": 43.33, "close": 43.46, "volume": 329.51, "close_time": 1699430399999}, {"open_time": 1699430400000, "open": 43.41, "high": 43.61, "low": 43.32, "close": 43.44, "volume": 652.21, "close_time": 1699433999999}, {"open_time": 1699434000000, "open": 43.5, "high": 43.5, "low": 43.22, "close": 43.29, "volume": 111.88, "close_time": 1699437599999}, {"open_time": 1699437600000, "open": 43.28, "high": 43.3, "low": 43.11, "close": 43.29, "volume": 172.2, "close_time": 1699441199999}, {"open_time": 1699441200000, "open": 43.27, "high": 43.4, "low": 43.15, "close": 43.3, "volume": 281.35, "close_time": 1699444799999}, {"open_time": 1699444800000, "open": 43.29, "high": 43.45, "low": 43.03, "close": 43.45, "volume": 859.44, "close_time": 1699448399999}, {"open_time": 1699448400000, "open": 43.42, "high": 43.52, "low": 43.05, "close": 43.25, "volume": 447.99, "close_time": 1699451999999}, {"open_time": 1699452000000, "open": 43.31, "high": 43.31, "low": 42.76, "close": 42.78, "volume": 654.85, "close_time": 1699455599999}, {"open_time": 1699455600000, "open": 42.77, "high": 42.81, "low": 42.35, "close": 42.68, "volume": 794.65, "close_time": 1699459199999}, {"open_time": 1699459200000, "open": 42.76, "high": 43.19, "low": 42.59, "close": 43.15, "volume": 244.93, "close_time": 1699462799999}, {"open_time": 1699462800000, "open": 43.14, "high": 43.14, "low": 42.57, "close": 42.75, "volume": 334.86, "close_time": 1699466399999}, {"open_time": 1699466400000, "open": 42.75, "high": 43.25, "low": 42.69, "close": 43.19, "volume": 607.06, "close_time": 1699469999999}, {"open_time": 1699470000000, "open": 43.18, "high": 43.55, "low": 43.07, "close": 43.12, "volume": 1125.98, "close_time": 1699473599999}, {"open_time": 1699473600000, "open": 43.16, "high": 43.29, "low": 43.05, "close": 43.06, "volume": 1211.41, "close_time": 1699477199999}, {"open_time": 1699477200000, "open": 43.06, "high": 43.3, "low": 42.65, "close": 43.07, "volume": 1380.09, "close_time": 1699480799999}, {"open_time": 1699480800000, "open": 43.07, "high": 43.37, "low": 42.81, "close": 43.31, "volume": 798.1, "close_time": 1699484399999}, {"open_time": 1699484400000, "open": 43.26, "high": 43.48, "low": 43.14, "close": 43.14, "volume": 1285.82, "close_time": 1699487999999}, {"open_time": 1699488000000, "open": 43.13, "high": 43.4, "low": 42.75, "close": 42.89, "volume": 2490.19, "close_time": 1699491599999}, {"open_time": 1699491600000, "open": 42.84, "high": 43.36, "low": 42.65, "close": 43.2, "volume": 1854.65, "close_time": 1699495199999}, {"open_time": 1699495200000, "open": 43.2, "high": 43.61, "low": 43.12, "close": 43.61, "volume": 6814.7, "close_time": 1699498799999}, {"open_time": 1699498800000, "open": 43.61, "high": 43.97, "low": 43.6, "close": 43.97, "volume": 2696.12, "close_time": 1699502399999}, {"open_time": 1699502400000, "open": 43.98, "high": 44.33, "low": 43.93, "close": 44.33, "volume": 2275.88, "close_time": 1699505999999}, {"open_time": 1699506000000, "open": 44.31, "high": 44.38, "low": 43.88, "close": 44.37, "volume": 819.72, "close_time": 1699509599999}, {"open_time": 1699509600000, "open": 44.37, "high": 44.38, "low": 44.12, "close": 44.19, "volume": 332.58, "close_time": 1699513199999}, {"open_time": 1699513200000, "open": 44.16, "high": 44.37, "low": 43.79, "close": 43.92, "volume": 586.45, "close_time": 1699516799999}, {"open_time": 1699516800000, "open": 44.06, "high": 44.9, "low": 44.0, "close": 44.9, "volume": 1559.57, "close_time": 1699520399999}, {"open_time": 1699520400000, "open": 44.9, "high": 46.46, "low": 44.59, "close": 46.35, "volume": 1627.21, "close_time": 1699523999999}, {"open_time": 1699524000000, "open": 46.35, "high": 46.79, "low": 46.35, "close": 46.69, "volume": 392.46, "close_time": 1699527599999}, {"open_time": 1699527600000, "open": 46.64, "high": 47.2, "low": 46.28, "close": 47.1, "volume": 1358.43, "close_time": 1699531199999}, {"open_time": 1699531200000, "open": 47.09, "high": 47.96, "low": 47.09, "close": 47.87, "volume": 1353.66, "close_time": 1699534799999}, {"open_time": 1699534800000, "open": 47.96, "high": 47.96, "low": 47.12, "close": 47.45, "volume": 1134.54, "close_time": 1699538399999}, {"open_time": 1699538400000, "open": 47.59, "high": 48.52, "low": 47.27, "close": 48.39, "volume": 3055.49, "close_time": 1699541999999}, {"open_time": 1699542000000, "open": 48.4, "high": 48.4, "low": 46.23, "close": 46.46, "volume": 4301.15, "close_time": 1699545599999}, {"open_time": 1699545600000, "open": 46.53, "high": 46.76, "low": 44.05, "close": 45.34, "volume": 4106.71, "close_time": 1699549199999}, {"open_time": 1699549200000, "open": 45.32, "high": 45.59, "low": 44.81, "close": 45.53, "volume": 1522.46, "close_time": 1699552799999}, {"open_time": 1699552800000, "open": 45.45, "high": 46.5, "low": 45.24, "close": 45.24, "volume": 2244.01, "close_time": 1699556399999}, {"open_time": 1699556400000, "open": 45.24, "high": 45.42, "low": 45.24, "close": 45.24, "volume": 1415.36, "close_time": 1699559999999}, {"open_time": 1699560000000, "open": 45.37, "high": 45.37, "low": 43.46, "close": 44.32, "volume": 5408.12, "close_time": 1699563599999}, {"open_time": 1699563600000, "open": 44.35, "high": 45.46, "low": 44.28, "close": 45.07, "volume": 2585.82, "close_time": 1699567199999}, {"open_time": 1699567200000, "open": 45.04, "high": 45.52, "low": 45.04, "close": 45.4, "volume": 1522.45, "close_time": 1699570799999}, {"open_time": 1699570800000, "open": 45.4, "high": 45.55, "low": 45.02, "close": 45.38, "volume": 1116.48, "close_time": 1699574399999}, {"open_time": 1699574400000, "open": 45.38, "high": 46.15, "low": 45.24, "close": 45.31, "volume": 898.72, "close_time": 1699577999999}, {"open_time": 1699578000000, "open": 45.48, "high": 46.11, "low": 45.28, "close": 46.11, "volume": 2561.77, "close_time": 1699581599999}, {"open_time": 1699581600000, "open": 46.12, "high": 46.44, "low": 45.8, "close": 46.44, "volume": 860.81, "close_time": 1699585199999}, {"open_time": 1699585200000, "open": 46.44, "high": 47.8, "low": 46.4, "close": 47.31, "volume": 4223.34, "close_time": 1699588799999}, {"open_time": 1699588800000, "open": 47.34, "high": 47.57, "low": 46.85, "close": 47.44, "volume": 692.16, "close_time": 1699592399999}, {"open_time": 1699592400000, "open": 47.37, "high": 47.37, "low": 46.86, "close": 47.35, "volume": 321.98, "close_time": 1699595999999}, {"open_time": 1699596000000, "open": 47.32, "high": 48.28, "low": 46.85, "close": 48.28, "volume": 2960.05, "close_time": 1699599599999}, {"open_time": 1699599600000, "open": 48.28, "high": 48.29, "low": 47.18, "close": 47.54, "volume": 1096.13, "close_time": 1699603199999}, {"open_time": 1699603200000, "open": 47.66, "high": 47.66, "low": 46.68, "close": 47.2, "volume": 621.7, "close_time": 1699606799999}, {"open_time": 1699606800000, "open": 47.28, "high": 48.78, "low": 46.98, "close": 48.78, "volume": 1152.2, "close_time": 1699610399999}, {"open_time": 1699610400000, "open": 48.78, "high": 49.5, "low": 48.53, "close": 49.38, "volume": 3000.07, "close_time": 1699613999999}, {"open_time": 1699614000000, "open": 49.26, "high": 50.0, "low": 48.77, "close": 50.0, "volume": 3091.0, "close_time": 1699617599999}, {"open_time": 1699617600000, "open": 50.0, "high": 51.52, "low": 49.99, "close": 51.17, "volume": 3639.62, "close_time": 1699621199999}, {"open_time": 1699621200000, "open": 51.08, "high": 51.15, "low": 49.55, "close": 49.7, "volume": 2665.29, "close_time": 1699624799999}, {"open_time": 1699624800000, "open": 49.79, "high": 50.27, "low": 48.95, "close": 50.27, "volume": 4233.59, "close_time": 1699628399999}, {"open_time": 1699628400000, "open": 50.27, "high": 50.96, "low": 50.25, "close": 50.76, "volume": 732.98, "close_time": 1699631999999}, {"open_time": 1699632000000, "open": 50.77, "high": 51.85, "low": 50.44, "close": 51.84, "volume": 2839.46, "close_time": 1699635599999}, {"open_time": 1699635600000, "open": 51.83, "high": 52.34, "low": 51.33, "close": 52.25, "volume": 1353.63, "close_time": 1699639199999}, {"open_time": 1699639200000, "open": 52.24, "high": 54.43, "low": 52.17, "close": 53.39, "volume": 8065.01, "close_time": 1699642799999}, {"open_time": 1699642800000, "open": 53.39, "high": 54.38, "low": 53.35, "close": 54.14, "volume": 2498.12, "close_time": 1699646399999}, {"open_time": 1699646400000, "open": 54.11, "high": 54.44, "low": 53.0, "close": 54.38, "volume": 4884.68, "close_time": 1699649999999}, {"open_time": 1699650000000, "open": 54.41, "high": 54.6176, "low": 53.28, "close": 53.62, "volume": 3210.32, "close_time": 1699653599999}, {"open_time": 1699653600000, "open": 53.59, "high": 56.35, "low": 53.52, "close": 56.35, "volume": 5158.83, "close_time": 1699657199999}, {"open_time": 1699657200000, "open": 56.35, "high": 57.45, "low": 56.13, "close": 56.6, "volume": 3411.19, "close_time": 1699660799999}, {"open_time": 1699660800000, "open": 56.6, "high": 57.63, "low": 56.46, "close": 56.75, "volume": 3575.88, "close_time": 1699664399999}, {"open_time": 1699664400000, "open": 56.72, "high": 57.03, "low": 54.48, "close": 54.96, "volume": 5799.26, "close_time": 1699667999999}, {"open_time": 1699668000000, "open": 55.07, "high": 56.29, "low": 54.85, "close": 55.93, "volume": 5225.12, "close_time": 1699671599999}, {"open_time": 1699671600000, "open": 55.84, "high": 55.98, "low": 54.73, "close": 55.72, "volume": 1523.31, "close_time": 1699675199999}, {"open_time": 1699675200000, "open": 55.76, "high": 55.76, "low": 54.25, "close": 54.6, "volume": 2005.09, "close_time": 1699678799999}, {"open_time": 1699678800000, "open": 54.57, "high": 54.93, "low": 54.24, "close": 54.54, "volume": 793.69, "close_time": 1699682399999}, {"open_time": 1699682400000, "open": 54.72, "high": 55.53, "low": 54.44, "close": 55.32, "volume": 748.69, "close_time": 1699685999999}, {"open_time": 1699686000000, "open": 55.47, "high": 55.93, "low": 54.28, "close": 54.39, "volume": 1270.66, "close_time": 1699689599999}, {"open_time": 1699689600000, "open": 54.48, "high": 55.02, "low": 54.15, "close": 54.84, "volume": 990.18, "close_time": 1699693199999}, {"open_time": 1699693200000, "open": 54.9, "high": 55.79, "low": 54.27, "close": 54.59, "volume": 1145.7, "close_time": 1699696799999}, {"open_time": 1699696800000, "open": 54.56, "high": 55.25, "low": 54.3, "close": 55.19, "volume": 186.56, "close_time": 1699700399999}, {"open_time": 1699700400000, "open": 54.99, "high": 55.66, "low": 54.85, "close": 55.29, "volume": 262.46, "close_time": 1699703999999}, {"open_time": 1699704000000, "open": 55.42, "high": 56.34, "low": 55.05, "close": 56.34, "volume": 861.94, "close_time": 1699707599999}, {"open_time": 1699707600000, "open": 56.34, "high": 59.81, "low": 56.34, "close": 59.65, "volume": 7788.28, "close_time": 1699711199999}, {"open_time": 1699711200000, "open": 59.73, "high": 63.0, "low": 59.34, "close": 62.09, "volume": 7925.21, "close_time": 1699714799999}, {"open_time": 1699714800000, "open": 61.97, "high": 62.9, "low": 60.0, "close": 60.99, "volume": 6107.28, "close_time": 1699718399999}, {"open_time": 1699718400000, "open": 61.08, "high": 62.0, "low": 60.94, "close": 61.36, "volume": 4784.26, "close_time": 1699721999999}, {"open_time": 1699722000000, "open": 61.29, "high": 61.39, "low": 57.53, "close": 59.11, "volume": 7142.6, "close_time": 1699725599999}, {"open_time": 1699725600000, "open": 59.11, "high": 59.45, "low": 58.48, "close": 58.76, "volume": 1398.11, "close_time": 1699729199999}, {"open_time": 1699729200000, "open": 58.75, "high": 60.6, "low": 58.54, "close": 60.46, "volume": 1777.88, "close_time": 1699732799999}, {"open_time": 1699732800000, "open": 60.34, "high": 60.34, "low": 57.29, "close": 58.02, "volume": 2404.81, "close_time": 1699736399999}, {"open_time": 1699736400000, "open": 57.99, "high": 59.19, "low": 57.99, "close": 58.41, "volume": 1268.22, "close_time": 1699739999999}, {"open_time": 1699740000000, "open": 58.36, "high": 58.88, "low": 57.9, "close": 58.5, "volume": 1505.5, "close_time": 1699743599999}, {"open_time": 1699743600000, "open": 58.54, "high": 58.57, "low": 56.45, "close": 56.49, "volume": 4796.47, "close_time": 1699747199999}, {"open_time": 1699747200000, "open": 56.66, "high": 57.84, "low": 55.21, "close": 56.08, "volume": 2866.86, "close_time": 1699750799999}, {"open_time": 1699750800000, "open": 55.93, "high": 56.98, "low": 55.51, "close": 56.81, "volume": 820.64, "close_time": 1699754399999}, {"open_time": 1699754400000, "open": 56.81, "high": 56.82, "low": 55.29, "close": 55.54, "volume": 624.54, "close_time": 1699757999999}, {"open_time": 1699758000000, "open": 55.71, "high": 57.5, "low": 55.52, "close": 57.49, "volume": 2603.09, "close_time": 1699761599999}, {"open_time": 1699761600000, "open": 57.29, "high": 58.03, "low": 56.51, "close": 57.6, "volume": 4279.48, "close_time": 1699765199999}, {"open_time": 1699765200000, "open": 57.6, "high": 58.8, "low": 56.92, "close": 58.63, "volume": 907.7, "close_time": 1699768799999}, {"open_time": 1699768800000, "open": 58.63, "high": 59.46, "low": 57.75, "close": 59.29, "volume": 2423.94, "close_time": 1699772399999}, {"open_time": 1699772400000, "open": 59.29, "high": 61.65, "low": 59.29, "close": 61.11, "volume": 4227.03, "close_time": 1699775999999}, {"open_time": 1699776000000, "open": 61.18, "high": 61.35, "low": 59.21, "close": 60.02, "volume": 1647.63, "close_time": 1699779599999}, {"open_time": 1699779600000, "open": 59.9, "high": 60.16, "low": 58.56, "close": 58.92, "volume": 803.45, "close_time": 1699783199999}, {"open_time": 1699783200000, "open": 58.94, "high": 60.29, "low": 58.44, "close": 59.33, "volume": 468.23, "close_time": 1699786799999}, {"open_time": 1699786800000, "open": 59.29, "high": 60.71, "low": 59.29, "close": 60.06, "volume": 1382.18, "close_time": 1699790399999}, {"open_time": 1699790400000, "open": 59.94, "high": 60.17, "low": 58.34, "close": 58.5, "volume": 3092.91, "close_time": 1699793999999}, {"open_time": 1699794000000, "open": 58.47, "high": 59.5, "low": 58.13, "close": 59.07, "volume": 850.48, "close_time": 1699797599999}, {"open_time": 1699797600000, "open": 59.0, "high": 59.76, "low": 58.62, "close": 58.85, "volume": 2768.13, "close_time": 1699801199999}, {"open_time": 1699801200000, "open": 58.94, "high": 59.38, "low": 58.0, "close": 58.69, "volume": 538.78, "close_time": 1699804799999}, {"open_time": 1699804800000, "open": 58.72, "high": 58.72, "low": 57.57, "close": 58.09, "volume": 743.52, "close_time": 1699808399999}, {"open_time": 1699808400000, "open": 58.05, "high": 58.27, "low": 57.25, "close": 57.25, "volume": 596.51, "close_time": 1699811999999}, {"open_time": 1699812000000, "open": 57.34, "high": 58.0, "low": 56.99, "close": 57.62, "volume": 2868.17, "close_time": 1699815599999}, {"open_time": 1699815600000, "open": 57.62, "high": 57.7, "low": 56.01, "close": 56.41, "volume": 3009.15, "close_time": 1699819199999}, {"open_time": 1699819200000, "open": 56.35, "high": 59.75, "low": 56.13, "close": 57.0, "volume": 2292.34, "close_time": 1699822799999}, {"open_time": 1699822800000, "open": 57.0, "high": 57.83, "low": 56.87, "close": 57.33, "volume": 1358.76, "close_time": 1699826399999}, {"open_time": 1699826400000, "open": 57.33, "high": 58.4, "low": 57.17, "close": 57.53, "volume": 703.62, "close_time": 1699829999999}, {"open_time": 1699830000000, "open": 57.82, "high": 57.83, "low": 56.35, "close": 57.01, "volume": 799.79, "close_time": 1699833599999}, {"open_time": 1699833600000, "open": 57.01, "high": 57.55, "low": 55.89, "close": 57.55, "volume": 2334.56, "close_time": 1699837199999}, {"open_time": 1699837200000, "open": 57.53, "high": 58.85, "low": 57.47, "close": 58.65, "volume": 5065.63, "close_time": 1699840799999}, {"open_time": 1699840800000, "open": 58.63, "high": 59.01, "low": 58.0, "close": 58.27, "volume": 2150.21, "close_time": 1699844399999}, {"open_time": 1699844400000, "open": 58.22, "high": 58.22, "low": 56.65, "close": 57.01, "volume": 3535.41, "close_time": 1699847999999}, {"open_time": 1699848000000, "open": 56.97, "high": 58.25, "low": 56.92, "close": 57.34, "volume": 714.47, "close_time": 1699851599999}, {"open_time": 1699851600000, "open": 57.29, "high": 58.29, "low": 56.69, "close": 58.28, "volume": 3179.34, "close_time": 1699855199999}, {"open_time": 1699855200000, "open": 58.28, "high": 58.49, "low": 57.13, "close": 58.11, "volume": 722.45, "close_time": 1699858799999}, {"open_time": 1699858800000, "open": 58.35, "high": 58.91, "low": 57.99, "close": 58.24, "volume": 1404.2, "close_time": 1699862399999}, {"open_time": 1699862400000, "open": 58.2, "high": 59.34, "low": 58.06, "close": 59.25, "volume": 1379.35, "close_time": 1699865999999}, {"open_time": 1699866000000, "open": 59.28, "high": 59.28, "low": 58.24, "close": 58.71, "volume": 444.41, "close_time": 1699869599999}, {"open_time": 1699869600000, "open": 58.58, "high": 58.7, "low": 57.37, "close": 57.87, "volume": 339.87, "close_time": 1699873199999}, {"open_time": 1699873200000, "open": 57.89, "high": 57.89, "low": 56.72, "close": 56.74, "volume": 3069.4, "close_time": 1699876799999}, {"open_time": 1699876800000, "open": 57.03, "high": 57.95, "low": 56.24, "close": 57.61, "volume": 401.83, "close_time": 1699880399999}, {"open_time": 1699880400000, "open": 57.57, "high": 57.83, "low": 56.69, "close": 57.34, "volume": 272.27, "close_time": 1699883999999}, {"open_time": 1699884000000, "open": 57.4, "high": 59.74, "low": 55.5, "close": 56.22, "volume": 7720.97, "close_time": 1699887599999}, {"open_time": 1699887600000, "open": 56.28, "high": 56.78, "low": 55.47, "close": 55.99, "volume": 1664.2, "close_time": 1699891199999}, {"open_time": 1699891200000, "open": 56.0, "high": 56.85, "low": 55.99, "close": 55.99, "volume": 1160.42, "close_time": 1699894799999}, {"open_time": 1699894800000, "open": 55.99, "high": 55.99, "low": 52.35, "close": 53.68, "volume": 5194.61, "close_time": 1699898399999}, {"open_time": 1699898400000, "open": 53.56, "high": 54.4, "low": 53.08, "close": 54.16, "volume": 1264.88, "close_time": 1699901999999}, {"open_time": 1699902000000, "open": 54.07, "high": 54.95, "low": 53.79, "close": 54.72, "volume": 620.76, "close_time": 1699905599999}, {"open_time": 1699905600000, "open": 54.78, "high": 54.78, "low": 53.41, "close": 53.46, "volume": 544.32, "close_time": 1699909199999}, {"open_time": 1699909200000, "open": 53.55, "high": 53.55, "low": 52.14, "close": 52.3, "volume": 1526.84, "close_time": 1699912799999}, {"open_time": 1699912800000, "open": 52.3, "high": 53.01, "low": 52.3, "close": 52.3, "volume": 375.79, "close_time": 1699916399999}, {"open_time": 1699916400000, "open": 52.34, "high": 53.23, "low": 51.64, "close": 51.64, "volume": 2661.57, "close_time": 1699919999999}, {"open_time": 1699920000000, "open": 51.63, "high": 53.81, "low": 51.5, "close": 52.85, "volume": 1482.96, "close_time": 1699923599999}, {"open_time": 1699923600000, "open": 52.81, "high": 54.42, "low": 52.81, "close": 54.11, "volume": 984.76, "close_time": 1699927199999}, {"open_time": 1699927200000, "open": 54.06, "high": 54.39, "low": 53.23, "close": 54.26, "volume": 1081.31, "close_time": 1699930799999}, {"open_time": 1699930800000, "open": 54.38, "high": 54.8, "low": 54.0, "close": 54.01, "volume": 2446.46, "close_time": 1699934399999}, {"open_time": 1699934400000, "open": 54.05, "high": 54.55, "low": 53.88, "close": 54.24, "volume": 191.87, "close_time": 1699937999999}, {"open_time": 1699938000000, "open": 54.32, "high": 54.74, "low": 54.16, "close": 54.74, "volume": 176.78, "close_time": 1699941599999}, {"open_time": 1699941600000, "open": 54.75, "high": 54.84, "low": 54.07, "close": 54.54, "volume": 183.18, "close_time": 1699945199999}, {"open_time": 1699945200000, "open": 54.46, "high": 55.39, "low": 54.41, "close": 55.28, "volume": 418.53, "close_time": 1699948799999}, {"open_time": 1699948800000, "open": 55.28, "high": 55.55, "low": 55.1, "close": 55.43, "volume": 400.14, "close_time": 1699952399999}, {"open_time": 1699952400000, "open": 55.3, "high": 55.3, "low": 54.0, "close": 54.42, "volume": 530.98, "close_time": 1699955999999}, {"open_time": 1699956000000, "open": 54.23, "high": 54.57, "low": 53.67, "close": 54.26, "volume": 375.27, "close_time": 1699959599999}, {"open_time": 1699959600000, "open": 54.28, "high": 54.3, "low": 52.44, "close": 52.73, "volume": 796.38, "close_time": 1699963199999}, {"open_time": 1699963200000, "open": 52.61, "high": 53.42, "low": 52.11, "close": 52.9, "volume": 528.38, "close_time": 1699966799999}, {"open_time": 1699966800000, "open": 53.1, "high": 55.71, "low": 53.1, "close": 55.67, "volume": 1748.77, "close_time": 1699970399999}, {"open_time": 1699970400000, "open": 55.7, "high": 57.74, "low": 55.09, "close": 57.35, "volume": 6365.92, "close_time": 1699973999999}, {"open_time": 1699974000000, "open": 57.35, "high": 57.35, "low": 54.86, "close": 56.13, "volume": 3033.91, "close_time": 1699977599999}, {"open_time": 1699977600000, "open": 56.12, "high": 56.85, "low": 55.61, "close": 55.75, "volume": 1072.84, "close_time": 1699981199999}, {"open_time": 1699981200000, "open": 55.83, "high": 55.83, "low": 53.49, "close": 53.87, "volume": 1997.56, "close_time": 1699984799999}, {"open_time": 1699984800000, "open": 53.77, "high": 54.57, "low": 53.51, "close": 53.74, "volume": 2562.65, "close_time": 1699988399999}, {"open_time": 1699988400000, "open": 53.67, "high": 55.26, "low": 53.67, "close": 55.13, "volume": 1984.59, "close_time": 1699991999999}, {"open_time": 1699992000000, "open": 55.06, "high": 56.24, "low": 54.87, "close": 55.44, "volume": 1938.09, "close_time": 1699995599999}, {"open_time": 1699995600000, "open": 55.39, "high": 56.37, "low": 55.3, "close": 56.36, "volume": 1347.01, "close_time": 1699999199999}, {"open_time": 1699999200000, "open": 56.35, "high": 57.0, "low": 55.65, "close": 56.94, "volume": 1271.84, "close_time": 1700002799999}, {"open_time": 1700002800000, "open": 56.91, "high": 57.23, "low": 56.51, "close": 56.64, "volume": 1671.54, "close_time": 1700006399999}, {"open_time": 1700006400000, "open": 56.64, "high": 57.61, "low": 56.35, "close": 56.81, "volume": 1828.48, "close_time": 1700009999999}, {"open_time": 1700010000000, "open": 56.95, "high": 57.56, "low": 56.51, "close": 57.01, "volume": 1806.05, "close_time": 1700013599999}, {"open_time": 1700013600000, "open": 57.09, "high": 57.39, "low": 56.44, "close": 56.68, "volume": 766.75, "close_time": 1700017199999}, {"open_time": 1700017200000, "open": 56.82, "high": 57.06, "low": 56.18, "close": 56.3, "volume": 552.34, "close_time": 1700020799999}, {"open_time": 1700020800000, "open": 56.26, "high": 57.2, "low": 56.26, "close": 57.2, "volume": 339.13, "close_time": 1700024399999}, {"open_time": 1700024400000, "open": 57.2, "high": 58.5, "low": 57.11, "close": 58.5, "volume": 3163.35, "close_time": 1700027999999}, {"open_time": 1700028000000, "open": 58.49, "high": 58.49, "low": 57.83, "close": 57.97, "volume": 996.23, "close_time": 1700031599999}, {"open_time": 1700031600000, "open": 58.01, "high": 59.39, "low": 57.82, "close": 58.99, "volume": 1983.78, "close_time": 1700035199999}, {"open_time": 1700035200000, "open": 59.02, "high": 59.3, "low": 58.97, "close": 59.1, "volume": 487.32, "close_time": 1700038799999}, {"open_time": 1700038800000, "open": 59.26, "high": 59.5, "low": 58.8, "close": 58.92, "volume": 174.21, "close_time": 1700042399999}, {"open_time": 1700042400000, "open": 59.02, "high": 59.69, "low": 59.02, "close": 59.43, "volume": 201.04, "close_time": 1700045999999}, {"open_time": 1700046000000, "open": 59.46, "high": 62.81, "low": 59.32, "close": 62.77, "volume": 4577.14, "close_time": 1700049599999}, {"open_time": 1700049600000, "open": 62.81, "high": 63.5, "low": 60.46, "close": 63.06, "volume": 4586.47, "close_time": 1700053199999}, {"open_time": 1700053200000, "open": 63.26, "high": 63.28, "low": 61.39, "close": 61.89, "volume": 2764.25, "close_time": 1700056799999}, {"open_time": 1700056800000, "open": 61.98, "high": 62.44, "low": 61.5, "close": 62.02, "volume": 3450.13, "close_time": 1700060399999}, {"open_time": 1700060400000, "open": 62.02, "high": 62.87, "low": 62.02, "close": 62.42, "volume": 1937.16, "close_time": 1700063999999}, {"open_time": 1700064000000, "open": 62.42, "high": 63.19, "low": 61.5, "close": 62.03, "volume": 1334.37, "close_time": 1700067599999}, {"open_time": 1700067600000, "open": 61.92, "high": 61.98, "low": 60.81, "close": 61.45, "volume": 858.72, "close_time": 1700071199999}, {"open_time": 1700071200000, "open": 61.53, "high": 63.1, "low": 61.3, "close": 62.5, "volume": 3391.59, "close_time": 1700074799999}, {"open_time": 1700074800000, "open": 62.49, "high": 65.0, "low": 62.34, "close": 65.0, "volume": 4221.67, "close_time": 1700078399999}, {"open_time": 1700078400000, "open": 64.95, "high": 66.92, "low": 64.51, "close": 66.01, "volume": 3253.23, "close_time": 1700081999999}, {"open_time": 1700082000000, "open": 66.01, "high": 66.24, "low": 64.95, "close": 64.96, "volume": 2050.82, "close_time": 1700085599999}, {"open_time": 1700085600000, "open": 65.0, "high": 65.54, "low": 64.07, "close": 65.11, "volume": 993.04, "close_time": 1700089199999}, {"open_time": 1700089200000, "open": 65.11, "high": 65.58, "low": 64.85, "close": 65.39, "volume": 1462.29, "close_time": 1700092799999}, {"open_time": 1700092800000, "open": 65.52, "high": 65.84, "low": 64.81, "close": 65.21, "volume": 1342.78, "close_time": 1700096399999}, {"open_time": 1700096400000, "open": 65.2, "high": 65.43, "low": 64.5, "close": 64.98, "volume": 624.55, "close_time": 1700099999999}, {"open_time": 1700100000000, "open": 64.97, "high": 66.19, "low": 64.97, "close": 65.99, "volume": 2333.36, "close_time": 1700103599999}, {"open_time": 1700103600000, "open": 65.9, "high": 66.19, "low": 65.62, "close": 65.69, "volume": 705.62, "close_time": 1700107199999}, {"open_time": 1700107200000, "open": 65.69, "high": 65.7, "low": 64.93, "close": 65.05, "volume": 1077.82, "close_time": 1700110799999}, {"open_time": 1700110800000, "open": 65.02, "high": 65.93, "low": 65.0, "close": 65.93, "volume": 3456.21, "close_time": 1700114399999}, {"open_time": 1700114400000, "open": 65.65, "high": 68.0, "low": 65.65, "close": 67.74, "volume": 4808.59, "close_time": 1700117999999}, {"open_time": 1700118000000, "open": 67.74, "high": 67.84, "low": 65.69, "close": 65.7, "volume": 1005.19, "close_time": 1700121599999}, {"open_time": 1700121600000, "open": 65.86, "high": 66.06, "low": 64.98, "close": 64.98, "volume": 3098.16, "close_time": 1700125199999}, {"open_time": 1700125200000, "open": 64.99, "high": 65.52, "low": 64.22, "close": 65.43, "volume": 1151.7, "close_time": 1700128799999}, {"open_time": 1700128800000, "open": 65.43, "high": 66.0, "low": 65.08, "close": 65.12, "volume": 979.9, "close_time": 1700132399999}, {"open_time": 1700132400000, "open": 65.18, "high": 65.75, "low": 63.81, "close": 64.3, "volume": 1457.65, "close_time": 1700135999999}, {"open_time": 1700136000000, "open": 64.3, "high": 64.65, "low": 63.61, "close": 64.31, "volume": 1932.64, "close_time": 1700139599999}, {"open_time": 1700139600000, "open": 64.28, "high": 64.31, "low": 62.0, "close": 62.84, "volume": 2913.25, "close_time": 1700143199999}, {"open_time": 1700143200000, "open": 63.05, "high": 63.25, "low": 61.56, "close": 62.59, "volume": 2254.1, "close_time": 1700146799999}, {"open_time": 1700146800000, "open": 62.51, "high": 63.01, "low": 61.36, "close": 61.58, "volume": 2144.07, "close_time": 1700150399999}, {"open_time": 1700150400000, "open": 61.61, "high": 62.5, "low": 61.52, "close": 62.39, "volume": 694.09, "close_time": 1700153999999}, {"open_time": 1700154000000, "open": 62.4, "high": 62.85, "low": 61.98, "close": 62.11, "volume": 707.47, "close_time": 1700157599999}, {"open_time": 1700157600000, "open": 61.97, "high": 62.55, "low": 61.67, "close": 62.42, "volume": 748.12, "close_time": 1700161199999}, {"open_time": 1700161200000, "open": 62.36, "high": 62.47, "low": 59.57, "close": 62.23, "volume": 4605.9, "close_time": 1700164799999}, {"open_time": 1700164800000, "open": 62.3, "high": 63.12, "low": 61.5, "close": 61.5, "volume": 2043.77, "close_time": 1700168399999}, {"open_time": 1700168400000, "open": 61.46, "high": 61.46, "low": 59.11, "close": 59.27, "volume": 1522.3, "close_time": 1700171999999}, {"open_time": 1700172000000, "open": 59.17, "high": 60.1, "low": 59.17, "close": 59.59, "volume": 743.16, "close_time": 1700175599999}, {"open_time": 1700175600000, "open": 59.59, "high": 59.59, "low": 57.02, "close": 58.21, "volume": 4081.44, "close_time": 1700179199999}, {"open_time": 1700179200000, "open": 58.04, "high": 61.15, "low": 57.92, "close": 60.3, "volume": 2150.74, "close_time": 1700182799999}, {"open_time": 1700182800000, "open": 60.28, "high": 61.03, "low": 59.68, "close": 61.03, "volume": 491.65, "close_time": 1700186399999}, {"open_time": 1700186400000, "open": 60.32, "high": 61.15, "low": 58.75, "close": 59.49, "volume": 2700.53, "close_time": 1700189999999}, {"open_time": 1700190000000, "open": 59.61, "high": 61.19, "low": 58.74, "close": 59.52, "volume": 2690.0, "close_time": 1700193599999}, {"open_time": 1700193600000, "open": 59.54, "high": 59.91, "low": 58.9, "close": 59.41, "volume": 903.53, "close_time": 1700197199999}, {"open_time": 1700197200000, "open": 59.51, "high": 60.0, "low": 58.99, "close": 59.31, "volume": 1120.15, "close_time": 1700200799999}, {"open_time": 1700200800000, "open": 59.33, "high": 59.94, "low": 58.66, "close": 59.01, "volume": 562.29, "close_time": 1700204399999}, {"open_time": 1700204400000, "open": 59.0, "high": 59.1, "low": 58.05, "close": 58.17, "volume": 973.06, "close_time": 1700207999999}, {"open_time": 1700208000000, "open": 58.16, "high": 58.97, "low": 57.56, "close": 58.82, "volume": 565.86, "close_time": 1700211599999}, {"open_time": 1700211600000, "open": 58.73, "high": 59.0, "low": 57.62, "close": 57.79, "volume": 249.13, "close_time": 1700215199999}, {"open_time": 1700215200000, "open": 57.77, "high": 57.85, "low": 56.5, "close": 57.75, "volume": 2222.59, "close_time": 1700218799999}, {"open_time": 1700218800000, "open": 57.6, "high": 58.53, "low": 57.48, "close": 58.23, "volume": 1333.95, "close_time": 1700222399999}, {"open_time": 1700222400000, "open": 58.11, "high": 58.92, "low": 57.11, "close": 58.92, "volume": 715.64, "close_time": 1700225999999}, {"open_time": 1700226000000, "open": 58.94, "high": 59.6, "low": 57.85, "close": 57.96, "volume": 806.89, "close_time": 1700229599999}, {"open_time": 1700229600000, "open": 57.96, "high": 58.08, "low": 55.81, "close": 56.25, "volume": 1983.79, "close_time": 1700233199999}, {"open_time": 1700233200000, "open": 56.18, "high": 56.49, "low": 54.84, "close": 54.97, "volume": 1376.18, "close_time": 1700236799999}, {"open_time": 1700236800000, "open": 55.36, "high": 56.08, "low": 54.89, "close": 55.19, "volume": 1801.55, "close_time": 1700240399999}, {"open_time": 1700240400000, "open": 55.27, "high": 57.44, "low": 55.27, "close": 57.43, "volume": 2100.47, "close_time": 1700243999999}, {"open_time": 1700244000000, "open": 57.4, "high": 58.66, "low": 57.19, "close": 58.48, "volume": 2751.35, "close_time": 1700247599999}, {"open_time": 1700247600000, "open": 58.48, "high": 58.72, "low": 57.31, "close": 57.59, "volume": 1055.06, "close_time": 1700251199999}, {"open_time": 1700251200000, "open": 57.65, "high": 58.27, "low": 57.62, "close": 57.96, "volume": 1100.19, "close_time": 1700254799999}, {"open_time": 1700254800000, "open": 57.97, "high": 58.29, "low": 57.65, "close": 57.97, "volume": 266.34, "close_time": 1700258399999}, {"open_time": 1700258400000, "open": 58.01, "high": 58.58, "low": 57.95, "close": 58.52, "volume": 677.0, "close_time": 1700261999999}, {"open_time": 1700262000000, "open": 58.48, "high": 59.24, "low": 58.01, "close": 58.46, "volume": 1377.26, "close_time": 1700265599999}, {"open_time": 1700265600000, "open": 58.48, "high": 58.57, "low": 57.12, "close": 57.28, "volume": 424.37, "close_time": 1700269199999}, {"open_time": 1700269200000, "open": 57.28, "high": 57.79, "low": 56.86, "close": 57.07, "volume": 353.05, "close_time": 1700272799999}, {"open_time": 1700272800000, "open": 57.13, "high": 57.7, "low": 57.07, "close": 57.09, "volume": 57.96, "close_time": 1700276399999}, {"open_time": 1700276400000, "open": 57.19, "high": 57.3, "low": 56.39, "close": 56.69, "volume": 1380.56, "close_time": 1700279999999}, {"open_time": 1700280000000, "open": 56.75, "high": 57.33, "low": 56.55, "close": 56.83, "volume": 449.2, "close_time": 1700283599999}, {"open_time": 1700283600000, "open": 56.82, "high": 56.89, "low": 56.18, "close": 56.19, "volume": 1077.68, "close_time": 1700287199999}, {"open_time": 1700287200000, "open": 56.23, "high": 56.34, "low": 55.11, "close": 55.12, "volume": 1590.35, "close_time": 1700290799999}, {"open_time": 1700290800000, "open": 55.13, "high": 56.5, "low": 55.06, "close": 56.4, "volume": 928.08, "close_time": 1700294399999}, {"open_time": 1700294400000, "open": 56.4, "high": 56.93, "low": 56.1, "close": 56.68, "volume": 242.17, "close_time": 1700297999999}, {"open_time": 1700298000000, "open": 56.71, "high": 57.1, "low": 56.61, "close": 56.62, "volume": 215.9, "close_time": 1700301599999}, {"open_time": 1700301600000, "open": 56.63, "high": 57.6, "low": 56.58, "close": 57.55, "volume": 298.56, "close_time": 1700305199999}, {"open_time": 1700305200000, "open": 57.43, "high": 57.51, "low": 56.88, "close": 56.94, "volume": 278.1, "close_time": 1700308799999}, {"open_time": 1700308800000, "open": 57.0, "high": 57.25, "low": 56.76, "close": 56.79, "volume": 238.66, "close_time": 1700312399999}, {"open_time": 1700312400000, "open": 56.84, "high": 57.0, "low": 55.6, "close": 56.01, "volume": 779.18, "close_time": 1700315999999}, {"open_time": 1700316000000, "open": 56.11, "high": 57.4, "low": 56.06, "close": 56.94, "volume": 519.71, "close_time": 1700319599999}, {"open_time": 1700319600000, "open": 56.82, "high": 58.11, "low": 56.82, "close": 58.09, "volume": 667.01, "close_time": 1700323199999}, {"open_time": 1700323200000, "open": 58.08, "high": 58.85, "low": 57.85, "close": 57.97, "volume": 1284.8, "close_time": 1700326799999}, {"open_time": 1700326800000, "open": 57.95, "high": 58.28, "low": 57.57, "close": 58.1, "volume": 643.9, "close_time": 1700330399999}, {"open_time": 1700330400000, "open": 58.19, "high": 59.07, "low": 58.14, "close": 58.68, "volume": 1349.87, "close_time": 1700333999999}, {"open_time": 1700334000000, "open": 58.68, "high": 59.19, "low": 58.57, "close": 58.93, "volume": 410.78, "close_time": 1700337599999}, {"open_time": 1700337600000, "open": 58.94, "high": 59.12, "low": 58.66, "close": 58.85, "volume": 481.51, "close_time": 1700341199999}, {"open_time": 1700341200000, "open": 58.8, "high": 59.07, "low": 58.22, "close": 58.22, "volume": 494.65, "close_time": 1700344799999}, {"open_time": 1700344800000, "open": 58.33, "high": 58.52, "low": 58.02, "close": 58.41, "volume": 136.4, "close_time": 1700348399999}, {"open_time": 1700348400000, "open": 58.32, "high": 58.61, "low": 58.32, "close": 58.52, "volume": 76.76, "close_time": 1700351999999}, {"open_time": 1700352000000, "open": 58.52, "high": 58.52, "low": 57.33, "close": 57.45, "volume": 1752.18, "close_time": 1700355599999}, {"open_time": 1700355600000, "open": 57.41, "high": 57.52, "low": 56.68, "close": 57.21, "volume": 1734.61, "close_time": 1700359199999}, {"open_time": 1700359200000, "open": 57.25, "high": 57.72, "low": 57.01, "close": 57.59, "volume": 64.0, "close_time": 1700362799999}, {"open_time": 1700362800000, "open": 57.5, "high": 58.26, "low": 57.15, "close": 58.18, "volume": 377.88, "close_time": 1700366399999}, {"open_time": 1700366400000, "open": 58.12, "high": 58.25, "low": 57.78, "close": 58.25, "volume": 412.21, "close_time": 1700369999999}, {"open_time": 1700370000000, "open": 58.09, "high": 58.58, "low": 58.09, "close": 58.28, "volume": 324.63, "close_time": 1700373599999}, {"open_time": 1700373600000, "open": 58.37, "high": 60.5, "low": 58.31, "close": 60.32, "volume": 2812.22, "close_time": 1700377199999}, {"open_time": 1700377200000, "open": 60.38, "high": 60.6, "low": 60.06, "close": 60.46, "volume": 395.59, "close_time": 1700380799999}, {"open_time": 1700380800000, "open": 60.45, "high": 61.48, "low": 60.45, "close": 61.15, "volume": 1332.68, "close_time": 1700384399999}, {"open_time": 1700384400000, "open": 61.01, "high": 61.48, "low": 60.9, "close": 61.21, "volume": 341.55, "close_time": 1700387999999}, {"open_time": 1700388000000, "open": 61.14, "high": 61.14, "low": 60.05, "close": 60.13, "volume": 1229.08, "close_time": 1700391599999}, {"open_time": 1700391600000, "open": 60.16, "high": 60.47, "low": 59.46, "close": 59.92, "volume": 282.95, "close_time": 1700395199999}, {"open_time": 1700395200000, "open": 59.74, "high": 60.24, "low": 59.1, "close": 59.51, "volume": 262.95, "close_time": 1700398799999}, {"open_time": 1700398800000, "open": 59.46, "high": 60.19, "low": 59.41, "close": 59.85, "volume": 160.57, "close_time": 1700402399999}, {"open_time": 1700402400000, "open": 59.72, "high": 59.96, "low": 59.31, "close": 59.69, "volume": 336.17, "close_time": 1700405999999}, {"open_time": 1700406000000, "open": 59.67, "high": 60.1, "low": 59.46, "close": 59.81, "volume": 186.79, "close_time": 1700409599999}, {"open_time": 1700409600000, "open": 59.93, "high": 60.12, "low": 59.44, "close": 59.57, "volume": 354.27, "close_time": 1700413199999}, {"open_time": 1700413200000, "open": 59.55, "high": 59.83, "low": 59.55, "close": 59.71, "volume": 363.18, "close_time": 1700416799999}, {"open_time": 1700416800000, "open": 59.91, "high": 60.84, "low": 59.75, "close": 60.61, "volume": 921.32, "close_time": 1700420399999}, {"open_time": 1700420400000, "open": 60.64, "high": 60.89, "low": 60.43, "close": 60.89, "volume": 463.04, "close_time": 1700423999999}, {"open_time": 1700424000000, "open": 60.89, "high": 61.07, "low": 60.26, "close": 60.73, "volume": 3858.85, "close_time": 1700427599999}, {"open_time": 1700427600000, "open": 60.79, "high": 61.33, "low": 60.42, "close": 61.09, "volume": 1158.03, "close_time": 1700431199999}, {"open_time": 1700431200000, "open": 61.29, "high": 61.33, "low": 60.55, "close": 60.57, "volume": 731.92, "close_time": 1700434799999}, {"open_time": 1700434800000, "open": 60.75, "high": 61.88, "low": 60.75, "close": 61.14, "volume": 1392.91, "close_time": 1700438399999}, {"open_time": 1700438400000, "open": 61.12, "high": 61.2, "low": 59.76, "close": 60.67, "volume": 612.23, "close_time": 1700441999999}, {"open_time": 1700442000000, "open": 60.67, "high": 61.02, "low": 60.51, "close": 60.66, "volume": 146.23, "close_time": 1700445599999}, {"open_time": 1700445600000, "open": 60.52, "high": 60.53, "low": 60.08, "close": 60.42, "volume": 780.67, "close_time": 1700449199999}, {"open_time": 1700449200000, "open": 60.38, "high": 60.38, "low": 59.82, "close": 59.99, "volume": 697.5, "close_time": 1700452799999}, {"open_time": 1700452800000, "open": 59.95, "high": 60.07, "low": 59.69, "close": 60.06, "volume": 639.7, "close_time": 1700456399999}, {"open_time": 1700456400000, "open": 60.05, "high": 60.05, "low": 59.41, "close": 59.64, "volume": 432.03, "close_time": 1700459999999}, {"open_time": 1700460000000, "open": 59.7, "high": 59.84, "low": 59.5, "close": 59.81, "volume": 175.93, "close_time": 1700463599999}, {"open_time": 1700463600000, "open": 59.81, "high": 59.96, "low": 59.2, "close": 59.85, "volume": 172.19, "close_time": 1700467199999}, {"open_time": 1700467200000, "open": 59.89, "high": 59.97, "low": 59.36, "close": 59.59, "volume": 243.04, "close_time": 1700470799999}, {"open_time": 1700470800000, "open": 59.64, "high": 60.38, "low": 59.58, "close": 60.38, "volume": 289.93, "close_time": 1700474399999}, {"open_time": 1700474400000, "open": 60.38, "high": 60.7, "low": 60.18, "close": 60.48, "volume": 266.97, "close_time": 1700477999999}, {"open_time": 1700478000000, "open": 60.4, "high": 61.03, "low": 59.81, "close": 60.16, "volume": 259.79, "close_time": 1700481599999}, {"open_time": 1700481600000, "open": 59.99, "high": 60.17, "low": 59.77, "close": 60.17, "volume": 87.06, "close_time": 1700485199999}, {"open_time": 1700485200000, "open": 60.16, "high": 60.59, "low": 59.6, "close": 59.72, "volume": 264.89, "close_time": 1700488799999}, {"open_time": 1700488800000, "open": 59.69, "high": 60.11, "low": 58.9, "close": 60.11, "volume": 1922.6, "close_time": 1700492399999}, {"open_time": 1700492400000, "open": 60.08, "high": 60.08, "low": 58.5, "close": 58.98, "volume": 650.66, "close_time": 1700495999999}, {"open_time": 1700496000000, "open": 59.1, "high": 59.31, "low": 58.04, "close": 58.15, "volume": 1761.41, "close_time": 1700499599999}, {"open_time": 1700499600000, "open": 58.12, "high": 58.78, "low": 57.85, "close": 58.37, "volume": 1191.65, "close_time": 1700503199999}, {"open_time": 1700503200000, "open": 58.39, "high": 58.6, "low": 57.06, "close": 57.27, "volume": 1709.66, "close_time": 1700506799999}, {"open_time": 1700506800000, "open": 57.22, "high": 57.91, "low": 56.91, "close": 57.62, "volume": 950.36, "close_time": 1700510399999}, {"open_time": 1700510400000, "open": 57.62, "high": 57.83, "low": 57.2, "close": 57.37, "volume": 1005.72, "close_time": 1700513999999}, {"open_time": 1700514000000, "open": 57.29, "high": 57.55, "low": 56.89, "close": 56.9, "volume": 1491.25, "close_time": 1700517599999}, {"open_time": 1700517600000, "open": 57.0, "high": 58.05, "low": 56.89, "close": 57.14, "volume": 969.33, "close_time": 1700521199999}, {"open_time": 1700521200000, "open": 57.14, "high": 57.39, "low": 56.68, "close": 57.05, "volume": 951.26, "close_time": 1700524799999}, {"open_time": 1700524800000, "open": 56.99, "high": 57.41, "low": 56.86, "close": 57.1, "volume": 647.27, "close_time": 1700528399999}, {"open_time": 1700528400000, "open": 56.96, "high": 57.35, "low": 56.77, "close": 57.12, "volume": 440.01, "close_time": 1700531999999}, {"open_time": 1700532000000, "open": 57.08, "high": 57.08, "low": 56.3, "close": 56.32, "volume": 1221.73, "close_time": 1700535599999}, {"open_time": 1700535600000, "open": 56.38, "high": 56.38, "low": 55.64, "close": 56.02, "volume": 2035.38, "close_time": 1700539199999}, {"open_time": 1700539200000, "open": 56.06, "high": 56.07, "low": 55.66, "close": 55.76, "volume": 413.92, "close_time": 1700542799999}, {"open_time": 1700542800000, "open": 55.74, "high": 56.18, "low": 55.73, "close": 56.1, "volume": 929.07, "close_time": 1700546399999}, {"open_time": 1700546400000, "open": 56.04, "high": 56.52, "low": 55.96, "close": 56.11, "volume": 870.74, "close_time": 1700549999999}, {"open_time": 1700550000000, "open": 56.1, "high": 56.1, "low": 55.44, "close": 55.44, "volume": 958.94, "close_time": 1700553599999}, {"open_time": 1700553600000, "open": 55.44, "high": 56.45, "low": 55.43, "close": 56.29, "volume": 941.47, "close_time": 1700557199999}, {"open_time": 1700557200000, "open": 56.25, "high": 57.09, "low": 56.2, "close": 56.62, "volume": 185.23, "close_time": 1700560799999}, {"open_time": 1700560800000, "open": 56.63, "high": 56.96, "low": 56.57, "close": 56.74, "volume": 151.97, "close_time": 1700564399999}, {"open_time": 1700564400000, "open": 56.81, "high": 56.81, "low": 56.14, "close": 56.23, "volume": 94.12, "close_time": 1700567999999}, {"open_time": 1700568000000, "open": 56.3, "high": 56.62, "low": 56.02, "close": 56.34, "volume": 162.55, "close_time": 1700571599999}, {"open_time": 1700571600000, "open": 56.34, "high": 56.38, "low": 55.55, "close": 55.65, "volume": 522.58, "close_time": 1700575199999}, {"open_time": 1700575200000, "open": 55.65, "high": 55.65, "low": 54.56, "close": 55.12, "volume": 2107.91, "close_time": 1700578799999}, {"open_time": 1700578800000, "open": 55.06, "high": 55.62, "low": 52.83, "close": 55.14, "volume": 3853.71, "close_time": 1700582399999}, {"open_time": 1700582400000, "open": 55.21, "high": 56.19, "low": 54.47, "close": 55.63, "volume": 2311.36, "close_time": 1700585999999}, {"open_time": 1700586000000, "open": 55.53, "high": 55.67, "low": 53.69, "close": 53.82, "volume": 998.97, "close_time": 1700589599999}, {"open_time": 1700589600000, "open": 53.84, "high": 54.03, "low": 52.62, "close": 53.44, "volume": 1130.99, "close_time": 1700593199999}, {"open_time": 1700593200000, "open": 53.35, "high": 54.98, "low": 53.35, "close": 54.78, "volume": 790.8, "close_time": 1700596799999}, {"open_time": 1700596800000, "open": 54.79, "high": 55.56, "low": 53.95, "close": 54.69, "volume": 1222.93, "close_time": 1700600399999}, {"open_time": 1700600400000, "open": 54.69, "high": 54.76, "low": 53.51, "close": 53.74, "volume": 1180.49, "close_time": 1700603999999}, {"open_time": 1700604000000, "open": 53.69, "high": 53.82, "low": 51.83, "close": 51.91, "volume": 2720.06, "close_time": 1700607599999}, {"open_time": 1700607600000, "open": 52.01, "high": 52.72, "low": 51.74, "close": 51.95, "volume": 2085.39, "close_time": 1700611199999}, {"open_time": 1700611200000, "open": 51.94, "high": 53.47, "low": 51.56, "close": 53.36, "volume": 1780.69, "close_time": 1700614799999}, {"open_time": 1700614800000, "open": 53.33, "high": 53.61, "low": 53.07, "close": 53.29, "volume": 1464.0, "close_time": 1700618399999}, {"open_time": 1700618400000, "open": 53.52, "high": 54.0, "low": 53.14, "close": 54.0, "volume": 889.75, "close_time": 1700621999999}, {"open_time": 1700622000000, "open": 53.9, "high": 54.62, "low": 53.68, "close": 54.46, "volume": 740.52, "close_time": 1700625599999}, {"open_time": 1700625600000, "open": 54.25, "high": 54.58, "low": 53.99, "close": 54.41, "volume": 415.26, "close_time": 1700629199999}, {"open_time": 1700629200000, "open": 54.33, "high": 54.57, "low": 54.06, "close": 54.07, "volume": 913.43, "close_time": 1700632799999}, {"open_time": 1700632800000, "open": 54.25, "high": 54.92, "low": 54.25, "close": 54.84, "volume": 501.72, "close_time": 1700636399999}, {"open_time": 1700636400000, "open": 54.74, "high": 55.26, "low": 54.45, "close": 54.67, "volume": 239.44, "close_time": 1700639999999}, {"open_time": 1700640000000, "open": 54.72, "high": 55.09, "low": 54.56, "close": 54.93, "volume": 178.37, "close_time": 1700643599999}, {"open_time": 1700643600000, "open": 54.93, "high": 55.19, "low": 54.71, "close": 55.04, "volume": 247.41, "close_time": 1700647199999}, {"open_time": 1700647200000, "open": 55.1, "high": 55.2, "low": 54.42, "close": 54.99, "volume": 179.63, "close_time": 1700650799999}, {"open_time": 1700650800000, "open": 55.01, "high": 55.01, "low": 54.47, "close": 54.52, "volume": 10.94, "close_time": 1700654399999}, {"open_time": 1700654400000, "open": 54.55, "high": 55.03, "low": 54.55, "close": 55.03, "volume": 115.63, "close_time": 1700657999999}, {"open_time": 1700658000000, "open": 55.04, "high": 55.68, "low": 54.58, "close": 55.2, "volume": 609.97, "close_time": 1700661599999}, {"open_time": 1700661600000, "open": 55.23, "high": 55.57, "low": 54.35, "close": 54.6, "volume": 902.18, "close_time": 1700665199999}, {"open_time": 1700665200000, "open": 54.62, "high": 55.43, "low": 54.11, "close": 54.96, "volume": 664.6, "close_time": 1700668799999}, {"open_time": 1700668800000, "open": 54.91, "high": 55.37, "low": 54.47, "close": 54.63, "volume": 302.97, "close_time": 1700672399999}, {"open_time": 1700672400000, "open": 54.75, "high": 55.3, "low": 54.71, "close": 55.28, "volume": 115.04, "close_time": 1700675999999}, {"open_time": 1700676000000, "open": 55.26, "high": 56.56, "low": 55.11, "close": 56.46, "volume": 2124.5, "close_time": 1700679599999}, {"open_time": 1700679600000, "open": 56.35, "high": 57.43, "low": 56.35, "close": 57.3, "volume": 623.48, "close_time": 1700683199999}, {"open_time": 1700683200000, "open": 57.39, "high": 58.69, "low": 56.98, "close": 58.61, "volume": 4297.19, "close_time": 1700686799999}, {"open_time": 1700686800000, "open": 58.36, "high": 58.96, "low": 57.86, "close": 58.17, "volume": 1124.16, "close_time": 1700690399999}, {"open_time": 1700690400000, "open": 57.93, "high": 58.48, "low": 57.8, "close": 58.08, "volume": 1746.78, "close_time": 1700693999999}, {"open_time": 1700694000000, "open": 58.05, "high": 58.09, "low": 57.06, "close": 57.48, "volume": 1920.81, "close_time": 1700697599999}, {"open_time": 1700697600000, "open": 57.58, "high": 57.8, "low": 57.01, "close": 57.31, "volume": 1722.48, "close_time": 1700701199999}, {"open_time": 1700701200000, "open": 57.31, "high": 58.39, "low": 57.31, "close": 58.31, "volume": 892.86, "close_time": 1700704799999}, {"open_time": 1700704800000, "open": 58.4, "high": 58.4, "low": 57.88, "close": 58.04, "volume": 292.17, "close_time": 1700708399999}, {"open_time": 1700708400000, "open": 58.04, "high": 58.05, "low": 57.61, "close": 57.61, "volume": 121.61, "close_time": 1700711999999}, {"open_time": 1700712000000, "open": 57.62, "high": 58.08, "low": 57.55, "close": 57.97, "volume": 265.45, "close_time": 1700715599999}, {"open_time": 1700715600000, "open": 58.11, "high": 58.23, "low": 57.91, "close": 57.95, "volume": 667.64, "close_time": 1700719199999}, {"open_time": 1700719200000, "open": 58.0, "high": 58.1, "low": 57.77, "close": 58.1, "volume": 247.11, "close_time": 1700722799999}, {"open_time": 1700722800000, "open": 58.12, "high": 58.45, "low": 57.56, "close": 57.79, "volume": 376.97, "close_time": 1700726399999}, {"open_time": 1700726400000, "open": 57.92, "high": 58.44, "low": 57.85, "close": 58.41, "volume": 98.5, "close_time": 1700729999999}, {"open_time": 1700730000000, "open": 58.44, "high": 58.91, "low": 57.92, "close": 58.59, "volume": 111.83, "close_time": 1700733599999}, {"open_time": 1700733600000, "open": 58.79, "high": 58.79, "low": 57.85, "close": 57.9, "volume": 232.55, "close_time": 1700737199999}, {"open_time": 1700737200000, "open": 57.86, "high": 57.96, "low": 57.32, "close": 57.89, "volume": 261.05, "close_time": 1700740799999}, {"open_time": 1700740800000, "open": 57.95, "high": 59.41, "low": 57.55, "close": 57.75, "volume": 2589.98, "close_time": 1700744399999}, {"open_time": 1700744400000, "open": 57.8, "high": 57.86, "low": 57.34, "close": 57.75, "volume": 224.24, "close_time": 1700747999999}, {"open_time": 1700748000000, "open": 57.66, "high": 57.86, "low": 57.17, "close": 57.39, "volume": 753.23, "close_time": 1700751599999}, {"open_time": 1700751600000, "open": 57.51, "high": 57.59, "low": 56.48, "close": 56.56, "volume": 1303.05, "close_time": 1700755199999}, {"open_time": 1700755200000, "open": 56.7, "high": 56.92, "low": 56.54, "close": 56.63, "volume": 153.21, "close_time": 1700758799999}, {"open_time": 1700758800000, "open": 56.73, "high": 57.17, "low": 56.55, "close": 56.71, "volume": 860.45, "close_time": 1700762399999}, {"open_time": 1700762400000, "open": 56.68, "high": 57.24, "low": 56.57, "close": 56.61, "volume": 214.1, "close_time": 1700765999999}, {"open_time": 1700766000000, "open": 56.6, "high": 56.68, "low": 56.17, "close": 56.43, "volume": 402.09, "close_time": 1700769599999}, {"open_time": 1700769600000, "open": 56.55, "high": 56.89, "low": 56.41, "close": 56.54, "volume": 75.21, "close_time": 1700773199999}, {"open_time": 1700773200000, "open": 56.63, "high": 56.75, "low": 56.35, "close": 56.55, "volume": 219.78, "close_time": 1700776799999}, {"open_time": 1700776800000, "open": 56.6, "high": 56.88, "low": 56.49, "close": 56.88, "volume": 268.92, "close_time": 1700780399999}, {"open_time": 1700780400000, "open": 56.82, "high": 56.88, "low": 56.43, "close": 56.44, "volume": 75.14, "close_time": 1700783999999}, {"open_time": 1700784000000, "open": 56.56, "high": 57.17, "low": 56.23, "close": 57.02, "volume": 426.3, "close_time": 1700787599999}, {"open_time": 1700787600000, "open": 57.02, "high": 57.37, "low": 56.92, "close": 56.99, "volume": 138.7, "close_time": 1700791199999}, {"open_time": 1700791200000, "open": 57.16, "high": 57.2, "low": 56.84, "close": 57.18, "volume": 144.88, "close_time": 1700794799999}, {"open_time": 1700794800000, "open": 57.19, "high": 57.42, "low": 57.18, "close": 57.25, "volume": 252.5, "close_time": 1700798399999}, {"open_time": 1700798400000, "open": 57.29, "high": 57.38, "low": 57.15, "close": 57.2, "volume": 169.82, "close_time": 1700801999999}, {"open_time": 1700802000000, "open": 57.16, "high": 57.2, "low": 56.86, "close": 57.15, "volume": 250.84, "close_time": 1700805599999}, {"open_time": 1700805600000, "open": 57.21, "high": 57.22, "low": 56.92, "close": 56.94, "volume": 279.79, "close_time": 1700809199999}, {"open_time": 1700809200000, "open": 56.89, "high": 57.41, "low": 56.69, "close": 57.34, "volume": 189.82, "close_time": 1700812799999}, {"open_time": 1700812800000, "open": 57.36, "high": 57.65, "low": 57.15, "close": 57.49, "volume": 837.46, "close_time": 1700816399999}, {"open_time": 1700816400000, "open": 57.43, "high": 58.38, "low": 57.4, "close": 58.14, "volume": 206.56, "close_time": 1700819999999}, {"open_time": 1700820000000, "open": 58.06, "high": 58.46, "low": 57.74, "close": 57.74, "volume": 375.46, "close_time": 1700823599999}, {"open_time": 1700823600000, "open": 57.73, "high": 58.28, "low": 57.73, "close": 58.04, "volume": 68.85, "close_time": 1700827199999}, {"open_time": 1700827200000, "open": 58.26, "high": 58.29, "low": 57.86, "close": 57.86, "volume": 61.17, "close_time": 1700830799999}, {"open_time": 1700830800000, "open": 57.93, "high": 58.0, "low": 57.49, "close": 57.84, "volume": 544.1, "close_time": 1700834399999}, {"open_time": 1700834400000, "open": 57.79, "high": 57.79, "low": 57.27, "close": 57.57, "volume": 260.93, "close_time": 1700837999999}, {"open_time": 1700838000000, "open": 57.71, "high": 58.48, "low": 57.47, "close": 58.15, "volume": 2379.71, "close_time": 1700841599999}, {"open_time": 1700841600000, "open": 58.14, "high": 58.42, "low": 57.3, "close": 57.44, "volume": 1349.23, "close_time": 1700845199999}, {"open_time": 1700845200000, "open": 57.47, "high": 57.82, "low": 57.37, "close": 57.59, "volume": 221.9, "close_time": 1700848799999}, {"open_time": 1700848800000, "open": 57.59, "high": 58.0, "low": 57.42, "close": 57.62, "volume": 561.89, "close_time": 1700852399999}, {"open_time": 1700852400000, "open": 57.57, "high": 57.58, "low": 57.08, "close": 57.26, "volume": 686.81, "close_time": 1700855999999}, {"open_time": 1700856000000, "open": 57.24, "high": 57.48, "low": 57.11, "close": 57.42, "volume": 88.51, "close_time": 1700859599999}, {"open_time": 1700859600000, "open": 57.49, "high": 57.54, "low": 57.09, "close": 57.09, "volume": 405.32, "close_time": 1700863199999}, {"open_time": 1700863200000, "open": 57.08, "high": 57.13, "low": 56.65, "close": 57.0, "volume": 393.01, "close_time": 1700866799999}, {"open_time": 1700866800000, "open": 56.91, "high": 57.04, "low": 56.67, "close": 56.92, "volume": 471.51, "close_time": 1700870399999}, {"open_time": 1700870400000, "open": 56.92, "high": 56.92, "low": 56.45, "close": 56.72, "volume": 622.22, "close_time": 1700873999999}, {"open_time": 1700874000000, "open": 56.79, "high": 58.89, "low": 56.79, "close": 58.74, "volume": 2146.0, "close_time": 1700877599999}, {"open_time": 1700877600000, "open": 58.79, "high": 59.78, "low": 58.42, "close": 59.48, "volume": 2289.54, "close_time": 1700881199999}, {"open_time": 1700881200000, "open": 59.42, "high": 59.51, "low": 58.76, "close": 58.79, "volume": 479.23, "close_time": 1700884799999}, {"open_time": 1700884800000, "open": 58.82, "high": 59.02, "low": 58.56, "close": 58.68, "volume": 354.31, "close_time": 1700888399999}, {"open_time": 1700888400000, "open": 58.67, "high": 58.93, "low": 58.52, "close": 58.93, "volume": 454.14, "close_time": 1700891999999}, {"open_time": 1700892000000, "open": 58.83, "high": 58.83, "low": 58.57, "close": 58.68, "volume": 88.0, "close_time": 1700895599999}, {"open_time": 1700895600000, "open": 58.71, "high": 58.8, "low": 58.53, "close": 58.56, "volume": 203.72, "close_time": 1700899199999}, {"open_time": 1700899200000, "open": 58.65, "high": 58.79, "low": 58.65, "close": 58.72, "volume": 326.8, "close_time": 1700902799999}, {"open_time": 1700902800000, "open": 58.6, "high": 58.6, "low": 58.19, "close": 58.33, "volume": 206.57, "close_time": 1700906399999}, {"open_time": 1700906400000, "open": 58.43, "high": 58.48, "low": 57.71, "close": 57.9, "volume": 674.12, "close_time": 1700909999999}, {"open_time": 1700910000000, "open": 57.92, "high": 58.04, "low": 57.4, "close": 57.77, "volume": 205.36, "close_time": 1700913599999}, {"open_time": 1700913600000, "open": 57.76, "high": 58.18, "low": 57.72, "close": 58.17, "volume": 268.07, "close_time": 1700917199999}, {"open_time": 1700917200000, "open": 58.14, "high": 58.42, "low": 57.8, "close": 58.35, "volume": 107.7, "close_time": 1700920799999}, {"open_time": 1700920800000, "open": 58.25, "high": 58.46, "low": 58.11, "close": 58.3, "volume": 119.65, "close_time": 1700924399999}, {"open_time": 1700924400000, "open": 58.47, "high": 58.79, "low": 58.2, "close": 58.63, "volume": 94.16, "close_time": 1700927999999}, {"open_time": 1700928000000, "open": 58.63, "high": 58.81, "low": 58.42, "close": 58.66, "volume": 89.65, "close_time": 1700931599999}, {"open_time": 1700931600000, "open": 58.61, "high": 59.2, "low": 58.58, "close": 59.03, "volume": 871.19, "close_time": 1700935199999}, {"open_time": 1700935200000, "open": 59.16, "high": 59.63, "low": 58.74, "close": 58.99, "volume": 980.06, "close_time": 1700938799999}, {"open_time": 1700938800000, "open": 59.01, "high": 59.3, "low": 59.01, "close": 59.06, "volume": 39.11, "close_time": 1700942399999}, {"open_time": 1700942400000, "open": 59.11, "high": 59.25, "low": 58.79, "close": 58.94, "volume": 303.97, "close_time": 1700945999999}, {"open_time": 1700946000000, "open": 59.05, "high": 59.18, "low": 58.84, "close": 58.9, "volume": 18.85, "close_time": 1700949599999}, {"open_time": 1700949600000, "open": 58.87, "high": 58.94, "low": 58.65, "close": 58.7, "volume": 51.33, "close_time": 1700953199999}, {"open_time": 1700953200000, "open": 58.68, "high": 58.82, "low": 58.65, "close": 58.81, "volume": 49.31, "close_time": 1700956799999}, {"open_time": 1700956800000, "open": 58.86, "high": 59.0, "low": 58.43, "close": 58.49, "volume": 262.65, "close_time": 1700960399999}, {"open_time": 1700960400000, "open": 58.51, "high": 58.51, "low": 58.06, "close": 58.08, "volume": 346.02, "close_time": 1700963999999}, {"open_time": 1700964000000, "open": 58.07, "high": 58.51, "low": 58.03, "close": 58.45, "volume": 204.56, "close_time": 1700967599999}, {"open_time": 1700967600000, "open": 58.51, "high": 58.7, "low": 58.22, "close": 58.22, "volume": 275.34, "close_time": 1700971199999}, {"open_time": 1700971200000, "open": 58.36, "high": 58.49, "low": 58.31, "close": 58.47, "volume": 45.67, "close_time": 1700974799999}, {"open_time": 1700974800000, "open": 58.41, "high": 58.64, "low": 58.41, "close": 58.45, "volume": 104.1, "close_time": 1700978399999}, {"open_time": 1700978400000, "open": 58.42, "high": 58.51, "low": 58.2, "close": 58.45, "volume": 88.18, "close_time": 1700981999999}, {"open_time": 1700982000000, "open": 58.51, "high": 58.69, "low": 58.38, "close": 58.58, "volume": 501.27, "close_time": 1700985599999}, {"open_time": 1700985600000, "open": 58.49, "high": 58.57, "low": 58.35, "close": 58.36, "volume": 15.28, "close_time": 1700989199999}, {"open_time": 1700989200000, "open": 58.34, "high": 58.45, "low": 57.98, "close": 58.17, "volume": 102.22, "close_time": 1700992799999}, {"open_time": 1700992800000, "open": 58.21, "high": 58.24, "low": 57.9, "close": 57.96, "volume": 67.23, "close_time": 1700996399999}, {"open_time": 1700996400000, "open": 57.92, "high": 58.19, "low": 57.81, "close": 57.81, "volume": 77.56, "close_time": 1700999999999}, {"open_time": 1701000000000, "open": 57.88, "high": 58.07, "low": 57.52, "close": 58.06, "volume": 359.94, "close_time": 1701003599999}, {"open_time": 1701003600000, "open": 58.07, "high": 58.12, "low": 57.6, "close": 57.85, "volume": 77.54, "close_time": 1701007199999}, {"open_time": 1701007200000, "open": 57.82, "high": 57.86, "low": 56.9, "close": 56.97, "volume": 1573.07, "close_time": 1701010799999}, {"open_time": 1701010800000, "open": 56.97, "high": 57.44, "low": 56.93, "close": 57.0, "volume": 91.26, "close_time": 1701014399999}, {"open_time": 1701014400000, "open": 57.25, "high": 57.28, "low": 56.24, "close": 56.8, "volume": 828.25, "close_time": 1701017999999}, {"open_time": 1701018000000, "open": 56.71, "high": 57.03, "low": 56.68, "close": 56.87, "volume": 138.12, "close_time": 1701021599999}, {"open_time": 1701021600000, "open": 56.85, "high": 57.13, "low": 56.69, "close": 56.81, "volume": 178.74, "close_time": 1701025199999}, {"open_time": 1701025200000, "open": 56.78, "high": 57.25, "low": 56.78, "close": 57.22, "volume": 46.55, "close_time": 1701028799999}, {"open_time": 1701028800000, "open": 57.2, "high": 58.59, "low": 57.03, "close": 57.92, "volume": 577.12, "close_time": 1701032399999}, {"open_time": 1701032400000, "open": 57.97, "high": 58.08, "low": 57.58, "close": 58.0, "volume": 137.93, "close_time": 1701035999999}, {"open_time": 1701036000000, "open": 58.05, "high": 58.2, "low": 57.8, "close": 57.82, "volume": 82.02, "close_time": 1701039599999}, {"open_time": 1701039600000, "open": 57.81, "high": 57.81, "low": 57.43, "close": 57.57, "volume": 100.64, "close_time": 1701043199999}, {"open_time": 1701043200000, "open": 57.55, "high": 57.91, "low": 57.34, "close": 57.66, "volume": 164.04, "close_time": 1701046799999}, {"open_time": 1701046800000, "open": 57.78, "high": 58.01, "low": 57.19, "close": 57.27, "volume": 351.42, "close_time": 1701050399999}, {"open_time": 1701050400000, "open": 57.2, "high": 57.31, "low": 56.75, "close": 56.83, "volume": 282.14, "close_time": 1701053999999}, {"open_time": 1701054000000, "open": 56.77, "high": 56.85, "low": 56.22, "close": 56.66, "volume": 1086.89, "close_time": 1701057599999}, {"open_time": 1701057600000, "open": 56.55, "high": 57.19, "low": 56.55, "close": 57.14, "volume": 562.2, "close_time": 1701061199999}, {"open_time": 1701061200000, "open": 57.18, "high": 57.23, "low": 56.83, "close": 56.9, "volume": 33.82, "close_time": 1701064799999}, {"open_time": 1701064800000, "open": 56.96, "high": 57.3, "low": 56.5, "close": 56.51, "volume": 67.69, "close_time": 1701068399999}, {"open_time": 1701068400000, "open": 56.49, "high": 56.73, "low": 55.57, "close": 55.94, "volume": 885.46, "close_time": 1701071999999}, {"open_time": 1701072000000, "open": 55.93, "high": 56.29, "low": 55.64, "close": 55.78, "volume": 705.77, "close_time": 1701075599999}, {"open_time": 1701075600000, "open": 55.93, "high": 56.26, "low": 55.93, "close": 56.2, "volume": 459.88, "close_time": 1701079199999}, {"open_time": 1701079200000, "open": 55.99, "high": 56.02, "low": 55.0, "close": 55.01, "volume": 1152.41, "close_time": 1701082799999}, {"open_time": 1701082800000, "open": 55.02, "high": 55.24, "low": 54.9, "close": 55.06, "volume": 457.99, "close_time": 1701086399999}, {"open_time": 1701086400000, "open": 55.0, "high": 55.19, "low": 54.52, "close": 54.52, "volume": 651.23, "close_time": 1701089999999}, {"open_time": 1701090000000, "open": 54.78, "high": 55.11, "low": 54.5, "close": 54.75, "volume": 350.76, "close_time": 1701093599999}, {"open_time": 1701093600000, "open": 54.83, "high": 54.99, "low": 54.14, "close": 54.14, "volume": 964.03, "close_time": 1701097199999}, {"open_time": 1701097200000, "open": 54.16, "high": 54.99, "low": 53.99, "close": 53.99, "volume": 1053.18, "close_time": 1701100799999}, {"open_time": 1701100800000, "open": 53.98, "high": 54.84, "low": 53.92, "close": 54.84, "volume": 340.03, "close_time": 1701104399999}, {"open_time": 1701104400000, "open": 54.84, "high": 55.16, "low": 54.84, "close": 54.89, "volume": 1151.59, "close_time": 1701107999999}, {"open_time": 1701108000000, "open": 54.89, "high": 54.89, "low": 54.05, "close": 54.05, "volume": 524.36, "close_time": 1701111599999}, {"open_time": 1701111600000, "open": 54.46, "high": 54.61, "low": 53.98, "close": 54.12, "volume": 398.71, "close_time": 1701115199999}, {"open_time": 1701115200000, "open": 54.19, "high": 54.57, "low": 53.93, "close": 54.05, "volume": 866.19, "close_time": 1701118799999}, {"open_time": 1701118800000, "open": 54.09, "high": 54.82, "low": 54.09, "close": 54.82, "volume": 542.72, "close_time": 1701122399999}, {"open_time": 1701122400000, "open": 54.69, "high": 55.33, "low": 54.38, "close": 54.79, "volume": 375.91, "close_time": 1701125999999}, {"open_time": 1701126000000, "open": 54.78, "high": 55.14, "low": 54.78, "close": 55.14, "volume": 99.89, "close_time": 1701129599999}, {"open_time": 1701129600000, "open": 54.97, "high": 55.39, "low": 54.83, "close": 55.26, "volume": 66.34, "close_time": 1701133199999}, {"open_time": 1701133200000, "open": 55.23, "high": 55.35, "low": 55.07, "close": 55.09, "volume": 52.02, "close_time": 1701136799999}, {"open_time": 1701136800000, "open": 55.06, "high": 55.15, "low": 54.98, "close": 55.07, "volume": 242.41, "close_time": 1701140399999}, {"open_time": 1701140400000, "open": 55.04, "high": 55.14, "low": 54.75, "close": 55.01, "volume": 546.95, "close_time": 1701143999999}, {"open_time": 1701144000000, "open": 54.96, "high": 55.33, "low": 54.71, "close": 54.79, "volume": 161.82, "close_time": 1701147599999}, {"open_time": 1701147600000, "open": 54.79, "high": 54.88, "low": 54.12, "close": 54.32, "volume": 849.04, "close_time": 1701151199999}, {"open_time": 1701151200000, "open": 54.13, "high": 54.99, "low": 54.12, "close": 54.93, "volume": 102.52, "close_time": 1701154799999}, {"open_time": 1701154800000, "open": 54.94, "high": 55.24, "low": 54.49, "close": 55.14, "volume": 101.27, "close_time": 1701158399999}, {"open_time": 1701158400000, "open": 55.12, "high": 55.17, "low": 54.85, "close": 54.85, "volume": 17.15, "close_time": 1701161999999}, {"open_time": 1701162000000, "open": 54.85, "high": 55.72, "low": 54.73, "close": 55.65, "volume": 653.68, "close_time": 1701165599999}, {"open_time": 1701165600000, "open": 55.44, "high": 55.89, "low": 55.23, "close": 55.84, "volume": 119.76, "close_time": 1701169199999}, {"open_time": 1701169200000, "open": 55.88, "high": 56.31, "low": 55.7, "close": 56.21, "volume": 258.79, "close_time": 1701172799999}, {"open_time": 1701172800000, "open": 56.09, "high": 56.18, "low": 55.82, "close": 55.87, "volume": 72.35, "close_time": 1701176399999}, {"open_time": 1701176400000, "open": 55.81, "high": 56.38, "low": 55.63, "close": 56.34, "volume": 332.59, "close_time": 1701179999999}, {"open_time": 1701180000000, "open": 56.24, "high": 56.36, "low": 55.92, "close": 55.98, "volume": 44.39, "close_time": 1701183599999}, {"open_time": 1701183600000, "open": 55.9, "high": 56.09, "low": 55.45, "close": 56.02, "volume": 115.09, "close_time": 1701187199999}, {"open_time": 1701187200000, "open": 56.08, "high": 57.2, "low": 56.03, "close": 57.2, "volume": 661.93, "close_time": 1701190799999}, {"open_time": 1701190800000, "open": 57.21, "high": 58.05, "low": 56.74, "close": 57.8, "volume": 2380.66, "close_time": 1701194399999}, {"open_time": 1701194400000, "open": 57.94, "high": 58.27, "low": 57.36, "close": 57.5, "volume": 829.14, "close_time": 1701197999999}, {"open_time": 1701198000000, "open": 57.5, "high": 58.11, "low": 57.49, "close": 58.03, "volume": 661.97, "close_time": 1701201599999}, {"open_time": 1701201600000, "open": 58.03, "high": 58.35, "low": 57.7, "close": 58.29, "volume": 1760.98, "close_time": 1701205199999}, {"open_time": 1701205200000, "open": 58.34, "high": 58.36, "low": 58.02, "close": 58.03, "volume": 116.69, "close_time": 1701208799999}, {"open_time": 1701208800000, "open": 58.03, "high": 58.1, "low": 57.59, "close": 57.73, "volume": 279.97, "close_time": 1701212399999}, {"open_time": 1701212400000, "open": 57.83, "high": 58.02, "low": 57.63, "close": 57.94, "volume": 462.4, "close_time": 1701215999999}, {"open_time": 1701216000000, "open": 58.05, "high": 58.42, "low": 57.73, "close": 58.25, "volume": 584.65, "close_time": 1701219599999}, {"open_time": 1701219600000, "open": 58.16, "high": 58.59, "low": 58.0, "close": 58.37, "volume": 963.63, "close_time": 1701223199999}, {"open_time": 1701223200000, "open": 58.33, "high": 58.65, "low": 58.06, "close": 58.3, "volume": 1224.98, "close_time": 1701226799999}, {"open_time": 1701226800000, "open": 58.23, "high": 58.7, "low": 58.23, "close": 58.45, "volume": 314.29, "close_time": 1701230399999}, {"open_time": 1701230400000, "open": 58.45, "high": 58.53, "low": 58.32, "close": 58.44, "volume": 159.81, "close_time": 1701233999999}, {"open_time": 1701234000000, "open": 58.33, "high": 58.56, "low": 58.2, "close": 58.55, "volume": 608.69, "close_time": 1701237599999}, {"open_time": 1701237600000, "open": 58.56, "high": 59.23, "low": 58.51, "close": 59.23, "volume": 1440.12, "close_time": 1701241199999}, {"open_time": 1701241200000, "open": 59.22, "high": 59.45, "low": 58.9, "close": 59.28, "volume": 380.12, "close_time": 1701244799999}, {"open_time": 1701244800000, "open": 59.29, "high": 61.14, "low": 59.27, "close": 60.9, "volume": 3298.14, "close_time": 1701248399999}, {"open_time": 1701248400000, "open": 60.87, "high": 61.44, "low": 60.63, "close": 61.16, "volume": 436.06, "close_time": 1701251999999}, {"open_time": 1701252000000, "open": 61.14, "high": 61.17, "low": 60.06, "close": 60.31, "volume": 646.4, "close_time": 1701255599999}, {"open_time": 1701255600000, "open": 60.24, "high": 61.03, "low": 60.24, "close": 60.61, "volume": 408.55, "close_time": 1701259199999}, {"open_time": 1701259200000, "open": 60.6, "high": 60.88, "low": 60.18, "close": 60.67, "volume": 1669.59, "close_time": 1701262799999}, {"open_time": 1701262800000, "open": 60.62, "high": 60.75, "low": 60.32, "close": 60.65, "volume": 598.11, "close_time": 1701266399999}, {"open_time": 1701266400000, "open": 60.65, "high": 61.5, "low": 60.2, "close": 60.2, "volume": 2495.94, "close_time": 1701269999999}, {"open_time": 1701270000000, "open": 60.23, "high": 60.36, "low": 59.65, "close": 60.07, "volume": 2479.96, "close_time": 1701273599999}, {"open_time": 1701273600000, "open": 59.93, "high": 60.2, "low": 58.92, "close": 59.19, "volume": 1146.23, "close_time": 1701277199999}, {"open_time": 1701277200000, "open": 59.28, "high": 60.14, "low": 59.15, "close": 59.93, "volume": 574.61, "close_time": 1701280799999}, {"open_time": 1701280800000, "open": 59.9, "high": 60.09, "low": 59.58, "close": 59.99, "volume": 173.28, "close_time": 1701284399999}, {"open_time": 1701284400000, "open": 60.12, "high": 60.36, "low": 59.74, "close": 60.1, "volume": 332.8, "close_time": 1701287999999}, {"open_time": 1701288000000, "open": 60.05, "high": 60.17, "low": 59.22, "close": 59.29, "volume": 374.31, "close_time": 1701291599999}, {"open_time": 1701291600000, "open": 59.27, "high": 59.49, "low": 58.64, "close": 59.13, "volume": 828.0, "close_time": 1701295199999}, {"open_time": 1701295200000, "open": 59.01, "high": 59.41, "low": 59.01, "close": 59.2, "volume": 110.56, "close_time": 1701298799999}, {"open_time": 1701298800000, "open": 59.18, "high": 59.4, "low": 58.9, "close": 59.29, "volume": 227.85, "close_time": 1701302399999}, {"open_time": 1701302400000, "open": 59.35, "high": 59.74, "low": 59.03, "close": 59.23, "volume": 217.06, "close_time": 1701305999999}, {"open_time": 1701306000000, "open": 59.23, "high": 59.66, "low": 58.82, "close": 59.32, "volume": 159.75, "close_time": 1701309599999}, {"open_time": 1701309600000, "open": 59.26, "high": 60.13, "low": 59.26, "close": 59.95, "volume": 842.59, "close_time": 1701313199999}, {"open_time": 1701313200000, "open": 59.99, "high": 60.6, "low": 59.87, "close": 60.45, "volume": 1674.37, "close_time": 1701316799999}, {"open_time": 1701316800000, "open": 60.43, "high": 60.9, "low": 60.33, "close": 60.37, "volume": 2547.84, "close_time": 1701320399999}, {"open_time": 1701320400000, "open": 60.32, "high": 60.5, "low": 60.1, "close": 60.11, "volume": 79.63, "close_time": 1701323999999}, {"open_time": 1701324000000, "open": 60.23, "high": 60.93, "low": 59.7, "close": 60.31, "volume": 780.05, "close_time": 1701327599999}, {"open_time": 1701327600000, "open": 60.3, "high": 60.39, "low": 59.85, "close": 59.9, "volume": 80.8, "close_time": 1701331199999}, {"open_time": 1701331200000, "open": 59.99, "high": 60.08, "low": 59.37, "close": 59.53, "volume": 210.11, "close_time": 1701334799999}, {"open_time": 1701334800000, "open": 59.67, "high": 59.73, "low": 59.28, "close": 59.61, "volume": 95.08, "close_time": 1701338399999}, {"open_time": 1701338400000, "open": 59.62, "high": 60.11, "low": 59.56, "close": 59.78, "volume": 63.11, "close_time": 1701341999999}, {"open_time": 1701342000000, "open": 59.73, "high": 60.91, "low": 59.62, "close": 60.75, "volume": 168.85, "close_time": 1701345599999}, {"open_time": 1701345600000, "open": 60.76, "high": 61.39, "low": 60.59, "close": 61.26, "volume": 930.78, "close_time": 1701349199999}, {"open_time": 1701349200000, "open": 61.27, "high": 61.27, "low": 60.08, "close": 60.34, "volume": 1440.72, "close_time": 1701352799999}, {"open_time": 1701352800000, "open": 60.16, "high": 60.16, "low": 59.58, "close": 59.62, "volume": 520.55, "close_time": 1701356399999}, {"open_time": 1701356400000, "open": 59.59, "high": 59.97, "low": 59.26, "close": 59.53, "volume": 302.39, "close_time": 1701359999999}, {"open_time": 1701360000000, "open": 59.54, "high": 59.54, "low": 59.14, "close": 59.19, "volume": 243.45, "close_time": 1701363599999}, {"open_time": 1701363600000, "open": 59.19, "high": 59.52, "low": 59.1, "close": 59.4, "volume": 1630.26, "close_time": 1701367199999}, {"open_time": 1701367200000, "open": 59.4, "high": 59.58, "low": 59.29, "close": 59.45, "volume": 810.04, "close_time": 1701370799999}, {"open_time": 1701370800000, "open": 59.3, "high": 59.97, "low": 59.3, "close": 59.97, "volume": 401.14, "close_time": 1701374399999}, {"open_time": 1701374400000, "open": 59.98, "high": 60.3, "low": 59.67, "close": 60.01, "volume": 1852.73, "close_time": 1701377999999}, {"open_time": 1701378000000, "open": 60.06, "high": 60.06, "low": 59.66, "close": 59.7, "volume": 327.73, "close_time": 1701381599999}, {"open_time": 1701381600000, "open": 59.66, "high": 59.77, "low": 59.27, "close": 59.27, "volume": 476.92, "close_time": 1701385199999}, {"open_time": 1701385200000, "open": 59.26, "high": 59.3, "low": 59.1, "close": 59.25, "volume": 880.99, "close_time": 1701388799999}, {"open_time": 1701388800000, "open": 59.26, "high": 59.35, "low": 58.67, "close": 58.9, "volume": 3022.37, "close_time": 1701392399999}, {"open_time": 1701392400000, "open": 58.89, "high": 60.16, "low": 58.83, "close": 60.16, "volume": 2611.06, "close_time": 1701395999999}, {"open_time": 1701396000000, "open": 60.16, "high": 60.9, "low": 60.05, "close": 60.7, "volume": 2083.11, "close_time": 1701399599999}, {"open_time": 1701399600000, "open": 60.69, "high": 60.92, "low": 60.51, "close": 60.75, "volume": 730.59, "close_time": 1701403199999}, {"open_time": 1701403200000, "open": 60.8, "high": 60.82, "low": 60.39, "close": 60.68, "volume": 355.95, "close_time": 1701406799999}, {"open_time": 1701406800000, "open": 60.61, "high": 60.7, "low": 60.37, "close": 60.37, "volume": 96.37, "close_time": 1701410399999}, {"open_time": 1701410400000, "open": 60.35, "high": 60.86, "low": 60.22, "close": 60.76, "volume": 179.07, "close_time": 1701413999999}, {"open_time": 1701414000000, "open": 60.73, "high": 61.06, "low": 60.73, "close": 60.91, "volume": 525.08, "close_time": 1701417599999}, {"open_time": 1701417600000, "open": 60.9, "high": 61.13, "low": 60.72, "close": 60.98, "volume": 342.79, "close_time": 1701421199999}, {"open_time": 1701421200000, "open": 61.04, "high": 61.8, "low": 60.97, "close": 61.71, "volume": 863.76, "close_time": 1701424799999}, {"open_time": 1701424800000, "open": 61.66, "high": 61.82, "low": 61.15, "close": 61.33, "volume": 71.55, "close_time": 1701428399999}, {"open_time": 1701428400000, "open": 61.16, "high": 61.24, "low": 60.87, "close": 61.06, "volume": 323.79, "close_time": 1701431999999}, {"open_time": 1701432000000, "open": 61.07, "high": 61.17, "low": 60.56, "close": 60.56, "volume": 433.5, "close_time": 1701435599999}, {"open_time": 1701435600000, "open": 60.65, "high": 60.65, "low": 60.38, "close": 60.38, "volume": 1072.76, "close_time": 1701439199999}, {"open_time": 1701439200000, "open": 60.37, "high": 60.41, "low": 59.87, "close": 59.91, "volume": 401.99, "close_time": 1701442799999}, {"open_time": 1701442800000, "open": 59.92, "high": 60.25, "low": 59.82, "close": 60.15, "volume": 163.84, "close_time": 1701446399999}, {"open_time": 1701446400000, "open": 60.15, "high": 61.06, "low": 60.07, "close": 60.4, "volume": 1215.73, "close_time": 1701449999999}, {"open_time": 1701450000000, "open": 60.27, "high": 60.76, "low": 59.94, "close": 60.75, "volume": 403.64, "close_time": 1701453599999}, {"open_time": 1701453600000, "open": 60.69, "high": 61.02, "low": 60.36, "close": 60.53, "volume": 660.56, "close_time": 1701457199999}, {"open_time": 1701457200000, "open": 60.38, "high": 60.79, "low": 60.21, "close": 60.4, "volume": 179.4, "close_time": 1701460799999}, {"open_time": 1701460800000, "open": 60.4, "high": 60.58, "low": 60.25, "close": 60.25, "volume": 322.45, "close_time": 1701464399999}, {"open_time": 1701464400000, "open": 60.22, "high": 60.38, "low": 60.03, "close": 60.05, "volume": 91.26, "close_time": 1701467999999}, {"open_time": 1701468000000, "open": 60.03, "high": 60.22, "low": 60.02, "close": 60.02, "volume": 553.15, "close_time": 1701471599999}, {"open_time": 1701471600000, "open": 60.0, "high": 60.19, "low": 59.65, "close": 59.77, "volume": 351.85, "close_time": 1701475199999}, {"open_time": 1701475200000, "open": 59.74, "high": 60.16, "low": 59.73, "close": 60.13, "volume": 147.09, "close_time": 1701478799999}, {"open_time": 1701478800000, "open": 60.15, "high": 60.8, "low": 60.09, "close": 60.56, "volume": 179.09, "close_time": 1701482399999}, {"open_time": 1701482400000, "open": 60.57, "high": 61.07, "low": 60.57, "close": 60.92, "volume": 653.13, "close_time": 1701485999999}, {"open_time": 1701486000000, "open": 60.98, "high": 61.09, "low": 60.81, "close": 60.91, "volume": 573.96, "close_time": 1701489599999}, {"open_time": 1701489600000, "open": 60.92, "high": 61.09, "low": 60.8, "close": 61.01, "volume": 784.42, "close_time": 1701493199999}, {"open_time": 1701493200000, "open": 61.09, "high": 61.4, "low": 61.09, "close": 61.38, "volume": 501.76, "close_time": 1701496799999}, {"open_time": 1701496800000, "open": 61.39, "high": 61.8, "low": 61.28, "close": 61.8, "volume": 351.31, "close_time": 1701500399999}, {"open_time": 1701500400000, "open": 61.8, "high": 62.3, "low": 61.65, "close": 61.94, "volume": 1602.2, "close_time": 1701503999999}, {"open_time": 1701504000000, "open": 61.94, "high": 61.95, "low": 61.67, "close": 61.87, "volume": 50.83, "close_time": 1701507599999}, {"open_time": 1701507600000, "open": 61.78, "high": 62.23, "low": 61.72, "close": 62.02, "volume": 110.21, "close_time": 1701511199999}, {"open_time": 1701511200000, "open": 62.15, "high": 62.16, "low": 61.92, "close": 62.02, "volume": 55.16, "close_time": 1701514799999}, {"open_time": 1701514800000, "open": 61.96, "high": 62.16, "low": 61.91, "close": 62.0, "volume": 9.74, "close_time": 1701518399999}, {"open_time": 1701518400000, "open": 62.04, "high": 62.29, "low": 61.96, "close": 62.18, "volume": 249.14, "close_time": 1701521999999}, {"open_time": 1701522000000, "open": 62.17, "high": 62.22, "low": 61.99, "close": 62.12, "volume": 601.15, "close_time": 1701525599999}, {"open_time": 1701525600000, "open": 62.05, "high": 62.33, "low": 61.5, "close": 61.73, "volume": 468.38, "close_time": 1701529199999}, {"open_time": 1701529200000, "open": 61.72, "high": 62.11, "low": 61.51, "close": 61.91, "volume": 619.19, "close_time": 1701532799999}, {"open_time": 1701532800000, "open": 61.86, "high": 62.04, "low": 61.63, "close": 61.81, "volume": 234.78, "close_time": 1701536399999}, {"open_time": 1701536400000, "open": 61.65, "high": 61.85, "low": 61.52, "close": 61.84, "volume": 441.17, "close_time": 1701539999999}, {"open_time": 1701540000000, "open": 61.84, "high": 62.31, "low": 61.79, "close": 62.12, "volume": 355.71, "close_time": 1701543599999}, {"open_time": 1701543600000, "open": 62.07, "high": 62.86, "low": 61.88, "close": 62.69, "volume": 1277.84, "close_time": 1701547199999}, {"open_time": 1701547200000, "open": 62.72, "high": 63.25, "low": 62.67, "close": 62.98, "volume": 2068.98, "close_time": 1701550799999}, {"open_time": 1701550800000, "open": 62.98, "high": 63.12, "low": 62.75, "close": 63.07, "volume": 491.31, "close_time": 1701554399999}, {"open_time": 1701554400000, "open": 63.05, "high": 63.1, "low": 62.59, "close": 62.85, "volume": 604.53, "close_time": 1701557999999}, {"open_time": 1701558000000, "open": 62.92, "high": 63.65, "low": 62.87, "close": 63.48, "volume": 1408.78, "close_time": 1701561599999}, {"open_time": 1701561600000, "open": 63.41, "high": 65.0, "low": 63.36, "close": 65.0, "volume": 5248.37, "close_time": 1701565199999}, {"open_time": 1701565200000, "open": 65.0, "high": 65.18, "low": 64.55, "close": 64.98, "volume": 757.8, "close_time": 1701568799999}, {"open_time": 1701568800000, "open": 64.96, "high": 64.97, "low": 64.66, "close": 64.66, "volume": 307.45, "close_time": 1701572399999}, {"open_time": 1701572400000, "open": 64.65, "high": 64.65, "low": 63.8, "close": 64.01, "volume": 929.65, "close_time": 1701575999999}, {"open_time": 1701576000000, "open": 64.13, "high": 64.16, "low": 63.94, "close": 63.94, "volume": 1255.77, "close_time": 1701579599999}, {"open_time": 1701579600000, "open": 63.94, "high": 64.27, "low": 63.68, "close": 64.11, "volume": 619.05, "close_time": 1701583199999}, {"open_time": 1701583200000, "open": 64.07, "high": 64.07, "low": 63.82, "close": 63.82, "volume": 355.57, "close_time": 1701586799999}, {"open_time": 1701586800000, "open": 63.88, "high": 64.07, "low": 63.64, "close": 63.94, "volume": 201.17, "close_time": 1701590399999}, {"open_time": 1701590400000, "open": 63.96, "high": 64.06, "low": 63.44, "close": 63.56, "volume": 146.33, "close_time": 1701593999999}, {"open_time": 1701594000000, "open": 63.5, "high": 63.81, "low": 63.38, "close": 63.55, "volume": 58.53, "close_time": 1701597599999}, {"open_time": 1701597600000, "open": 63.52, "high": 63.72, "low": 63.3, "close": 63.65, "volume": 173.03, "close_time": 1701601199999}, {"open_time": 1701601200000, "open": 63.67, "high": 63.67, "low": 63.13, "close": 63.58, "volume": 321.95, "close_time": 1701604799999}, {"open_time": 1701604800000, "open": 63.45, "high": 63.52, "low": 62.59, "close": 62.8, "volume": 768.43, "close_time": 1701608399999}, {"open_time": 1701608400000, "open": 62.61, "high": 63.58, "low": 62.59, "close": 63.47, "volume": 363.33, "close_time": 1701611999999}, {"open_time": 1701612000000, "open": 63.43, "high": 63.55, "low": 62.87, "close": 62.87, "volume": 351.4, "close_time": 1701615599999}, {"open_time": 1701615600000, "open": 62.96, "high": 63.21, "low": 62.56, "close": 62.95, "volume": 252.17, "close_time": 1701619199999}, {"open_time": 1701619200000, "open": 63.04, "high": 63.04, "low": 62.64, "close": 63.0, "volume": 429.25, "close_time": 1701622799999}, {"open_time": 1701622800000, "open": 62.83, "high": 62.83, "low": 62.37, "close": 62.46, "volume": 1043.45, "close_time": 1701626399999}, {"open_time": 1701626400000, "open": 62.49, "high": 62.8, "low": 62.48, "close": 62.5, "volume": 331.73, "close_time": 1701629999999}, {"open_time": 1701630000000, "open": 62.47, "high": 63.05, "low": 62.41, "close": 63.05, "volume": 781.04, "close_time": 1701633599999}, {"open_time": 1701633600000, "open": 63.02, "high": 63.29, "low": 62.86, "close": 63.08, "volume": 1154.14, "close_time": 1701637199999}, {"open_time": 1701637200000, "open": 63.1, "high": 63.1, "low": 62.84, "close": 62.98, "volume": 240.3, "close_time": 1701640799999}, {"open_time": 1701640800000, "open": 63.09, "high": 63.93, "low": 63.09, "close": 63.66, "volume": 2226.0, "close_time": 1701644399999}, {"open_time": 1701644400000, "open": 63.66, "high": 64.0, "low": 62.56, "close": 63.0, "volume": 1758.87, "close_time": 1701647999999}, {"open_time": 1701648000000, "open": 63.0, "high": 63.73, "low": 62.98, "close": 63.66, "volume": 734.11, "close_time": 1701651599999}, {"open_time": 1701651600000, "open": 63.67, "high": 64.72, "low": 63.49, "close": 64.05, "volume": 2846.13, "close_time": 1701655199999}, {"open_time": 1701655200000, "open": 64.04, "high": 64.22, "low": 63.86, "close": 64.0, "volume": 869.51, "close_time": 1701658799999}, {"open_time": 1701658800000, "open": 64.1, "high": 64.68, "low": 64.1, "close": 64.43, "volume": 703.28, "close_time": 1701662399999}, {"open_time": 1701662400000, "open": 64.37, "high": 65.17, "low": 64.36, "close": 65.15, "volume": 1613.76, "close_time": 1701665999999}, {"open_time": 1701666000000, "open": 65.15, "high": 65.2, "low": 64.58, "close": 64.87, "volume": 1365.56, "close_time": 1701669599999}, {"open_time": 1701669600000, "open": 64.91, "high": 65.15, "low": 64.61, "close": 64.83, "volume": 274.63, "close_time": 1701673199999}, {"open_time": 1701673200000, "open": 64.76, "high": 64.77, "low": 63.53, "close": 63.7, "volume": 1394.24, "close_time": 1701676799999}, {"open_time": 1701676800000, "open": 63.82, "high": 64.25, "low": 63.75, "close": 64.2, "volume": 109.8, "close_time": 1701680399999}, {"open_time": 1701680400000, "open": 64.27, "high": 64.31, "low": 63.24, "close": 63.39, "volume": 561.63, "close_time": 1701683999999}, {"open_time": 1701684000000, "open": 63.26, "high": 63.74, "low": 63.19, "close": 63.19, "volume": 511.46, "close_time": 1701687599999}, {"open_time": 1701687600000, "open": 63.19, "high": 63.38, "low": 61.5, "close": 62.17, "volume": 2525.96, "close_time": 1701691199999}, {"open_time": 1701691200000, "open": 62.23, "high": 62.37, "low": 61.55, "close": 61.98, "volume": 855.68, "close_time": 1701694799999}, {"open_time": 1701694800000, "open": 61.82, "high": 61.93, "low": 60.86, "close": 60.99, "volume": 5309.09, "close_time": 1701698399999}, {"open_time": 1701698400000, "open": 60.98, "high": 61.51, "low": 60.59, "close": 61.25, "volume": 1430.74, "close_time": 1701701999999}, {"open_time": 1701702000000, "open": 61.24, "high": 61.25, "low": 60.81, "close": 60.97, "volume": 133.18, "close_time": 1701705599999}, {"open_time": 1701705600000, "open": 60.97, "high": 61.26, "low": 60.66, "close": 61.26, "volume": 776.34, "close_time": 1701709199999}, {"open_time": 1701709200000, "open": 61.28, "high": 62.3, "low": 60.93, "close": 60.93, "volume": 1676.39, "close_time": 1701712799999}, {"open_time": 1701712800000, "open": 61.07, "high": 61.07, "low": 60.58, "close": 60.79, "volume": 1472.34, "close_time": 1701716399999}, {"open_time": 1701716400000, "open": 60.58, "high": 61.23, "low": 60.49, "close": 61.0, "volume": 646.21, "close_time": 1701719999999}, {"open_time": 1701720000000, "open": 61.23, "high": 61.95, "low": 61.2, "close": 61.83, "volume": 583.0, "close_time": 1701723599999}, {"open_time": 1701723600000, "open": 61.83, "high": 61.83, "low": 61.38, "close": 61.58, "volume": 258.68, "close_time": 1701727199999}, {"open_time": 1701727200000, "open": 61.66, "high": 62.03, "low": 60.97, "close": 61.0, "volume": 2201.52, "close_time": 1701730799999}, {"open_time": 1701730800000, "open": 61.0, "high": 61.63, "low": 60.86, "close": 61.63, "volume": 387.42, "close_time": 1701734399999}, {"open_time": 1701734400000, "open": 61.65, "high": 62.15, "low": 61.1, "close": 62.02, "volume": 1191.63, "close_time": 1701737999999}, {"open_time": 1701738000000, "open": 62.01, "high": 62.01, "low": 61.0, "close": 61.12, "volume": 1502.61, "close_time": 1701741599999}, {"open_time": 1701741600000, "open": 61.11, "high": 61.12, "low": 60.02, "close": 60.24, "volume": 3945.62, "close_time": 1701745199999}, {"open_time": 1701745200000, "open": 60.24, "high": 60.75, "low": 60.24, "close": 60.75, "volume": 52.99, "close_time": 1701748799999}, {"open_time": 1701748800000, "open": 60.75, "high": 60.76, "low": 60.23, "close": 60.41, "volume": 362.94, "close_time": 1701752399999}, {"open_time": 1701752400000, "open": 60.23, "high": 60.62, "low": 60.1, "close": 60.4, "volume": 212.86, "close_time": 1701755999999}, {"open_time": 1701756000000, "open": 60.35, "high": 60.48, "low": 60.05, "close": 60.09, "volume": 869.08, "close_time": 1701759599999}, {"open_time": 1701759600000, "open": 60.06, "high": 60.06, "low": 59.25, "close": 59.69, "volume": 1754.81, "close_time": 1701763199999}, {"open_time": 1701763200000, "open": 59.68, "high": 60.06, "low": 59.51, "close": 59.86, "volume": 112.03, "close_time": 1701766799999}, {"open_time": 1701766800000, "open": 59.96, "high": 60.26, "low": 59.96, "close": 60.12, "volume": 32.34, "close_time": 1701770399999}, {"open_time": 1701770400000, "open": 60.11, "high": 60.25, "low": 59.82, "close": 59.82, "volume": 41.94, "close_time": 1701773999999}, {"open_time": 1701774000000, "open": 59.79, "high": 60.42, "low": 59.63, "close": 60.15, "volume": 277.89, "close_time": 1701777599999}, {"open_time": 1701777600000, "open": 60.1, "high": 60.69, "low": 60.1, "close": 60.41, "volume": 79.03, "close_time": 1701781199999}, {"open_time": 1701781200000, "open": 60.52, "high": 60.71, "low": 60.13, "close": 60.23, "volume": 270.42, "close_time": 1701784799999}, {"open_time": 1701784800000, "open": 60.12, "high": 60.67, "low": 60.07, "close": 60.47, "volume": 536.29, "close_time": 1701788399999}, {"open_time": 1701788400000, "open": 60.59, "high": 61.56, "low": 60.27, "close": 61.05, "volume": 1961.49, "close_time": 1701791999999}, {"open_time": 1701792000000, "open": 60.93, "high": 61.0, "low": 60.62, "close": 60.79, "volume": 1380.23, "close_time": 1701795599999}, {"open_time": 1701795600000, "open": 60.79, "high": 61.83, "low": 60.71, "close": 61.63, "volume": 2256.16, "close_time": 1701799199999}, {"open_time": 1701799200000, "open": 61.68, "high": 62.51, "low": 61.14, "close": 61.21, "volume": 2554.87, "close_time": 1701802799999}, {"open_time": 1701802800000, "open": 61.33, "high": 61.62, "low": 60.98, "close": 61.36, "volume": 767.6, "close_time": 1701806399999}, {"open_time": 1701806400000, "open": 61.43, "high": 61.58, "low": 60.83, "close": 61.01, "volume": 368.48, "close_time": 1701809999999}, {"open_time": 1701810000000, "open": 61.09, "high": 61.09, "low": 60.85, "close": 60.88, "volume": 472.2, "close_time": 1701813599999}, {"open_time": 1701813600000, "open": 60.89, "high": 60.99, "low": 60.34, "close": 60.53, "volume": 2595.04, "close_time": 1701817199999}, {"open_time": 1701817200000, "open": 60.53, "high": 61.14, "low": 60.44, "close": 61.04, "volume": 1554.14, "close_time": 1701820799999}, {"open_time": 1701820800000, "open": 61.09, "high": 63.6, "low": 61.09, "close": 63.09, "volume": 6682.84, "close_time": 1701824399999}, {"open_time": 1701824400000, "open": 63.14, "high": 63.8, "low": 62.83, "close": 63.67, "volume": 4276.52, "close_time": 1701827999999}, {"open_time": 1701828000000, "open": 63.68, "high": 63.79, "low": 62.5, "close": 63.44, "volume": 2031.96, "close_time": 1701831599999}, {"open_time": 1701831600000, "open": 63.31, "high": 64.05, "low": 63.21, "close": 64.05, "volume": 4743.48, "close_time": 1701835199999}, {"open_time": 1701835200000, "open": 64.05, "high": 64.42, "low": 63.8, "close": 64.28, "volume": 1793.85, "close_time": 1701838799999}, {"open_time": 1701838800000, "open": 64.27, "high": 64.38, "low": 62.75, "close": 63.1, "volume": 2846.11, "close_time": 1701842399999}, {"open_time": 1701842400000, "open": 63.3, "high": 63.87, "low": 62.69, "close": 63.38, "volume": 767.61, "close_time": 1701845999999}, {"open_time": 1701846000000, "open": 63.41, "high": 63.62, "low": 62.83, "close": 63.41, "volume": 814.36, "close_time": 1701849599999}, {"open_time": 1701849600000, "open": 63.38, "high": 66.0, "low": 63.29, "close": 66.0, "volume": 4845.06, "close_time": 1701853199999}, {"open_time": 1701853200000, "open": 65.72, "high": 66.0, "low": 64.95, "close": 65.27, "volume": 2473.76, "close_time": 1701856799999}, {"open_time": 1701856800000, "open": 65.26, "high": 65.68, "low": 63.6, "close": 63.86, "volume": 829.7, "close_time": 1701860399999}, {"open_time": 1701860400000, "open": 63.87, "high": 63.94, "low": 62.03, "close": 63.07, "volume": 1607.79, "close_time": 1701863999999}, {"open_time": 1701864000000, "open": 63.02, "high": 63.67, "low": 62.78, "close": 63.52, "volume": 116.18, "close_time": 1701867599999}, {"open_time": 1701867600000, "open": 63.39, "high": 63.61, "low": 62.96, "close": 63.42, "volume": 744.75, "close_time": 1701871199999}, {"open_time": 1701871200000, "open": 63.28, "high": 63.55, "low": 62.71, "close": 62.83, "volume": 1111.53, "close_time": 1701874799999}, {"open_time": 1701874800000, "open": 62.87, "high": 63.19, "low": 62.41, "close": 62.6, "volume": 115.39, "close_time": 1701878399999}, {"open_time": 1701878400000, "open": 62.62, "high": 63.32, "low": 62.47, "close": 63.31, "volume": 723.97, "close_time": 1701881999999}, {"open_time": 1701882000000, "open": 63.32, "high": 63.87, "low": 63.19, "close": 63.63, "volume": 570.17, "close_time": 1701885599999}, {"open_time": 1701885600000, "open": 63.47, "high": 63.65, "low": 63.13, "close": 63.19, "volume": 101.85, "close_time": 1701889199999}, {"open_time": 1701889200000, "open": 63.23, "high": 64.44, "low": 63.23, "close": 64.34, "volume": 808.55, "close_time": 1701892799999}, {"open_time": 1701892800000, "open": 64.35, "high": 64.57, "low": 63.73, "close": 63.73, "volume": 2457.0, "close_time": 1701896399999}, {"open_time": 1701896400000, "open": 63.72, "high": 64.53, "low": 63.65, "close": 63.83, "volume": 620.92, "close_time": 1701899999999}, {"open_time": 1701900000000, "open": 63.67, "high": 64.06, "low": 62.75, "close": 62.87, "volume": 1047.1, "close_time": 1701903599999}, {"open_time": 1701903600000, "open": 62.8, "high": 63.08, "low": 62.0, "close": 62.0, "volume": 1156.96, "close_time": 1701907199999}, {"open_time": 1701907200000, "open": 62.0, "high": 63.38, "low": 62.0, "close": 63.13, "volume": 2367.11, "close_time": 1701910799999}, {"open_time": 1701910800000, "open": 63.14, "high": 63.94, "low": 62.64, "close": 62.92, "volume": 1202.38, "close_time": 1701914399999}, {"open_time": 1701914400000, "open": 62.89, "high": 63.05, "low": 62.61, "close": 62.8, "volume": 289.74, "close_time": 1701917999999}, {"open_time": 1701918000000, "open": 62.73, "high": 62.95, "low": 62.5, "close": 62.89, "volume": 385.05, "close_time": 1701921599999}, {"open_time": 1701921600000, "open": 62.9, "high": 63.66, "low": 62.9, "close": 63.49, "volume": 289.95, "close_time": 1701925199999}, {"open_time": 1701925200000, "open": 63.53, "high": 63.7, "low": 63.43, "close": 63.48, "volume": 244.54, "close_time": 1701928799999}, {"open_time": 1701928800000, "open": 63.44, "high": 63.44, "low": 63.09, "close": 63.28, "volume": 763.78, "close_time": 1701932399999}, {"open_time": 1701932400000, "open": 63.27, "high": 63.76, "low": 63.27, "close": 63.37, "volume": 80.42, "close_time": 1701935999999}, {"open_time": 1701936000000, "open": 63.5, "high": 63.68, "low": 62.61, "close": 62.61, "volume": 764.44, "close_time": 1701939599999}, {"open_time": 1701939600000, "open": 62.77, "high": 63.75, "low": 62.0, "close": 63.19, "volume": 1018.97, "close_time": 1701943199999}, {"open_time": 1701943200000, "open": 63.15, "high": 63.66, "low": 62.52, "close": 63.09, "volume": 464.01, "close_time": 1701946799999}, {"open_time": 1701946800000, "open": 63.19, "high": 64.05, "low": 62.89, "close": 64.04, "volume": 460.25, "close_time": 1701950399999}, {"open_time": 1701950400000, "open": 64.04, "high": 65.0, "low": 63.63, "close": 64.39, "volume": 2752.7, "close_time": 1701953999999}, {"open_time": 1701954000000, "open": 64.39, "high": 64.49, "low": 63.67, "close": 63.93, "volume": 1106.08, "close_time": 1701957599999}, {"open_time": 1701957600000, "open": 64.05, "high": 64.33, "low": 63.8, "close": 64.2, "volume": 198.09, "close_time": 1701961199999}, {"open_time": 1701961200000, "open": 64.19, "high": 65.95, "low": 63.97, "close": 65.73, "volume": 2489.31, "close_time": 1701964799999}, {"open_time": 1701964800000, "open": 65.73, "high": 65.87, "low": 65.0, "close": 65.77, "volume": 1668.66, "close_time": 1701968399999}, {"open_time": 1701968400000, "open": 65.84, "high": 66.45, "low": 65.28, "close": 66.22, "volume": 6059.77, "close_time": 1701971999999}, {"open_time": 1701972000000, "open": 66.27, "high": 66.27, "low": 65.47, "close": 65.56, "volume": 1185.33, "close_time": 1701975599999}, {"open_time": 1701975600000, "open": 65.56, "high": 65.62, "low": 64.56, "close": 64.73, "volume": 915.76, "close_time": 1701979199999}, {"open_time": 1701979200000, "open": 64.75, "high": 65.51, "low": 64.67, "close": 65.46, "volume": 2220.12, "close_time": 1701982799999}, {"open_time": 1701982800000, "open": 65.5, "high": 68.4, "low": 65.45, "close": 68.39, "volume": 5316.0, "close_time": 1701986399999}, {"open_time": 1701986400000, "open": 68.39, "high": 68.76, "low": 67.58, "close": 67.83, "volume": 2992.81, "close_time": 1701989999999}, {"open_time": 1701990000000, "open": 67.91, "high": 67.96, "low": 66.8, "close": 67.63, "volume": 768.14, "close_time": 1701993599999}, {"open_time": 1701993600000, "open": 67.53, "high": 68.54, "low": 67.53, "close": 68.4, "volume": 4298.36, "close_time": 1701997199999}, {"open_time": 1701997200000, "open": 68.4, "high": 69.31, "low": 68.38, "close": 68.56, "volume": 2071.98, "close_time": 1702000799999}, {"open_time": 1702000800000, "open": 68.65, "high": 69.69, "low": 68.46, "close": 69.52, "volume": 1737.75, "close_time": 1702004399999}, {"open_time": 1702004400000, "open": 69.69, "high": 72.18, "low": 69.28, "close": 71.48, "volume": 5498.02, "close_time": 1702007999999}, {"open_time": 1702008000000, "open": 71.64, "high": 72.5, "low": 71.1, "close": 71.78, "volume": 4319.43, "close_time": 1702011599999}, {"open_time": 1702011600000, "open": 71.87, "high": 72.45, "low": 70.79, "close": 71.0, "volume": 2379.86, "close_time": 1702015199999}, {"open_time": 1702015200000, "open": 71.0, "high": 72.21, "low": 70.89, "close": 71.92, "volume": 2697.8, "close_time": 1702018799999}, {"open_time": 1702018800000, "open": 72.17, "high": 72.37, "low": 71.32, "close": 71.47, "volume": 423.72, "close_time": 1702022399999}, {"open_time": 1702022400000, "open": 71.41, "high": 71.83, "low": 70.54, "close": 70.54, "volume": 356.96, "close_time": 1702025999999}, {"open_time": 1702026000000, "open": 70.53, "high": 71.22, "low": 70.51, "close": 71.0, "volume": 1269.4, "close_time": 1702029599999}, {"open_time": 1702029600000, "open": 71.06, "high": 71.14, "low": 70.86, "close": 71.14, "volume": 4512.03, "close_time": 1702033199999}, {"open_time": 1702033200000, "open": 71.14, "high": 73.06, "low": 71.14, "close": 72.79, "volume": 2519.22, "close_time": 1702036799999}, {"open_time": 1702036800000, "open": 72.79, "high": 73.58, "low": 72.49, "close": 73.15, "volume": 2404.69, "close_time": 1702040399999}, {"open_time": 1702040400000, "open": 73.15, "high": 74.22, "low": 72.49, "close": 72.74, "volume": 1649.57, "close_time": 1702043999999}, {"open_time": 1702044000000, "open": 72.79, "high": 73.59, "low": 72.55, "close": 72.85, "volume": 1536.49, "close_time": 1702047599999}, {"open_time": 1702047600000, "open": 72.95, "high": 73.26, "low": 71.81, "close": 72.08, "volume": 1554.82, "close_time": 1702051199999}, {"open_time": 1702051200000, "open": 72.12, "high": 73.26, "low": 72.12, "close": 72.96, "volume": 1044.33, "close_time": 1702054799999}, {"open_time": 1702054800000, "open": 72.74, "high": 73.92, "low": 72.59, "close": 73.62, "volume": 2210.49, "close_time": 1702058399999}, {"open_time": 1702058400000, "open": 73.72, "high": 73.76, "low": 72.1, "close": 72.87, "volume": 2108.25, "close_time": 1702061999999}, {"open_time": 1702062000000, "open": 72.79, "high": 72.94, "low": 72.03, "close": 72.31, "volume": 639.21, "close_time": 1702065599999}, {"open_time": 1702065600000, "open": 72.27, "high": 73.42, "low": 72.24, "close": 73.35, "volume": 2093.96, "close_time": 1702069199999}, {"open_time": 1702069200000, "open": 73.35, "high": 73.38, "low": 72.86, "close": 73.21, "volume": 2232.11, "close_time": 1702072799999}, {"open_time": 1702072800000, "open": 73.33, "high": 73.74, "low": 73.28, "close": 73.57, "volume": 662.56, "close_time": 1702076399999}, {"open_time": 1702076400000, "open": 73.49, "high": 75.0, "low": 73.01, "close": 74.84, "volume": 2175.38, "close_time": 1702079999999}, {"open_time": 1702080000000, "open": 74.85, "high": 75.17, "low": 73.88, "close": 73.95, "volume": 2009.18, "close_time": 1702083599999}, {"open_time": 1702083600000, "open": 73.87, "high": 73.87, "low": 72.89, "close": 73.63, "volume": 1834.05, "close_time": 1702087199999}, {"open_time": 1702087200000, "open": 73.46, "high": 74.11, "low": 73.2, "close": 73.93, "volume": 1201.99, "close_time": 1702090799999}, {"open_time": 1702090800000, "open": 74.01, "high": 74.47, "low": 74.01, "close": 74.12, "volume": 528.93, "close_time": 1702094399999}, {"open_time": 1702094400000, "open": 74.25, "high": 74.31, "low": 73.71, "close": 74.02, "volume": 382.15, "close_time": 1702097999999}, {"open_time": 1702098000000, "open": 74.25, "high": 75.0, "low": 74.12, "close": 74.74, "volume": 288.98, "close_time": 1702101599999}, {"open_time": 1702101600000, "open": 74.74, "high": 76.52, "low": 74.74, "close": 76.17, "volume": 1468.82, "close_time": 1702105199999}, {"open_time": 1702105200000, "open": 76.35, "high": 77.21, "low": 75.89, "close": 76.86, "volume": 1466.35, "close_time": 1702108799999}, {"open_time": 1702108800000, "open": 77.02, "high": 77.22, "low": 74.77, "close": 75.86, "volume": 1257.31, "close_time": 1702112399999}, {"open_time": 1702112400000, "open": 75.71, "high": 76.83, "low": 75.48, "close": 75.53, "volume": 570.96, "close_time": 1702115999999}, {"open_time": 1702116000000, "open": 75.76, "high": 76.87, "low": 75.53, "close": 76.6, "volume": 128.12, "close_time": 1702119599999}, {"open_time": 1702119600000, "open": 76.87, "high": 77.19, "low": 76.38, "close": 77.15, "volume": 392.99, "close_time": 1702123199999}, {"open_time": 1702123200000, "open": 77.03, "high": 77.38, "low": 76.61, "close": 76.88, "volume": 660.13, "close_time": 1702126799999}, {"open_time": 1702126800000, "open": 76.86, "high": 76.94, "low": 75.93, "close": 76.38, "volume": 1137.87, "close_time": 1702130399999}, {"open_time": 1702130400000, "open": 76.46, "high": 76.91, "low": 75.21, "close": 75.57, "volume": 748.9, "close_time": 1702133999999}, {"open_time": 1702134000000, "open": 75.68, "high": 76.11, "low": 75.21, "close": 75.58, "volume": 261.21, "close_time": 1702137599999}, {"open_time": 1702137600000, "open": 75.58, "high": 75.79, "low": 74.26, "close": 74.67, "volume": 2835.19, "close_time": 1702141199999}, {"open_time": 1702141200000, "open": 74.54, "high": 74.65, "low": 72.8, "close": 72.93, "volume": 8439.26, "close_time": 1702144799999}, {"open_time": 1702144800000, "open": 72.97, "high": 74.33, "low": 72.77, "close": 74.22, "volume": 1785.21, "close_time": 1702148399999}, {"open_time": 1702148400000, "open": 74.15, "high": 74.53, "low": 73.95, "close": 74.13, "volume": 891.38, "close_time": 1702151999999}, {"open_time": 1702152000000, "open": 74.13, "high": 74.13, "low": 73.18, "close": 73.64, "volume": 408.1, "close_time": 1702155599999}, {"open_time": 1702155600000, "open": 73.63, "high": 74.26, "low": 73.14, "close": 73.99, "volume": 386.34, "close_time": 1702159199999}, {"open_time": 1702159200000, "open": 74.05, "high": 74.28, "low": 73.6, "close": 73.95, "volume": 173.68, "close_time": 1702162799999}, {"open_time": 1702162800000, "open": 73.96, "high": 73.97, "low": 71.73, "close": 72.01, "volume": 3623.1, "close_time": 1702166399999}, {"open_time": 1702166400000, "open": 72.01, "high": 73.59, "low": 72.01, "close": 73.41, "volume": 464.5, "close_time": 1702169999999}, {"open_time": 1702170000000, "open": 73.57, "high": 73.81, "low": 73.1, "close": 73.36, "volume": 252.26, "close_time": 1702173599999}, {"open_time": 1702173600000, "open": 73.29, "high": 73.3, "low": 72.25, "close": 72.52, "volume": 970.72, "close_time": 1702177199999}, {"open_time": 1702177200000, "open": 72.55, "high": 73.12, "low": 72.51, "close": 73.12, "volume": 152.93, "close_time": 1702180799999}, {"open_time": 1702180800000, "open": 72.87, "high": 73.56, "low": 72.63, "close": 73.22, "volume": 170.63, "close_time": 1702184399999}, {"open_time": 1702184400000, "open": 73.22, "high": 73.52, "low": 73.06, "close": 73.52, "volume": 709.66, "close_time": 1702187999999}, {"open_time": 1702188000000, "open": 73.35, "high": 73.4, "low": 72.64, "close": 72.68, "volume": 386.24, "close_time": 1702191599999}, {"open_time": 1702191600000, "open": 72.78, "high": 72.78, "low": 71.83, "close": 72.51, "volume": 1082.54, "close_time": 1702195199999}, {"open_time": 1702195200000, "open": 72.53, "high": 72.72, "low": 71.9, "close": 72.11, "volume": 582.65, "close_time": 1702198799999}, {"open_time": 1702198800000, "open": 72.0, "high": 72.28, "low": 71.0, "close": 71.04, "volume": 775.74, "close_time": 1702202399999}, {"open_time": 1702202400000, "open": 71.03, "high": 71.65, "low": 71.0, "close": 71.5, "volume": 1355.52, "close_time": 1702205999999}, {"open_time": 1702206000000, "open": 71.5, "high": 71.83, "low": 71.45, "close": 71.47, "volume": 155.88, "close_time": 1702209599999}, {"open_time": 1702209600000, "open": 71.41, "high": 72.7, "low": 71.38, "close": 72.67, "volume": 335.3, "close_time": 1702213199999}, {"open_time": 1702213200000, "open": 72.57, "high": 72.81, "low": 72.25, "close": 72.61, "volume": 306.0, "close_time": 1702216799999}, {"open_time": 1702216800000, "open": 72.68, "high": 73.52, "low": 72.61, "close": 73.44, "volume": 539.34, "close_time": 1702220399999}, {"open_time": 1702220400000, "open": 73.48, "high": 74.52, "low": 73.48, "close": 73.71, "volume": 1725.57, "close_time": 1702223999999}, {"open_time": 1702224000000, "open": 73.81, "high": 74.05, "low": 73.09, "close": 73.13, "volume": 339.64, "close_time": 1702227599999}, {"open_time": 1702227600000, "open": 73.14, "high": 73.31, "low": 72.14, "close": 72.36, "volume": 1150.06, "close_time": 1702231199999}, {"open_time": 1702231200000, "open": 72.41, "high": 73.5, "low": 72.41, "close": 73.44, "volume": 796.54, "close_time": 1702234799999}, {"open_time": 1702234800000, "open": 73.27, "high": 73.46, "low": 72.82, "close": 73.46, "volume": 94.72, "close_time": 1702238399999}, {"open_time": 1702238400000, "open": 73.39, "high": 74.3, "low": 73.39, "close": 74.3, "volume": 1098.74, "close_time": 1702241999999}, {"open_time": 1702242000000, "open": 74.28, "high": 74.28, "low": 73.57, "close": 73.88, "volume": 485.31, "close_time": 1702245599999}, {"open_time": 1702245600000, "open": 73.95, "high": 74.33, "low": 73.75, "close": 74.15, "volume": 789.75, "close_time": 1702249199999}, {"open_time": 1702249200000, "open": 74.2, "high": 74.8, "low": 73.48, "close": 74.6, "volume": 1274.44, "close_time": 1702252799999}, {"open_time": 1702252800000, "open": 74.79, "high": 74.92, "low": 73.47, "close": 73.58, "volume": 752.63, "close_time": 1702256399999}, {"open_time": 1702256400000, "open": 73.57, "high": 73.57, "low": 72.51, "close": 73.0, "volume": 1230.68, "close_time": 1702259999999}, {"open_time": 1702260000000, "open": 72.88, "high": 73.0, "low": 69.0, "close": 70.32, "volume": 6969.44, "close_time": 1702263599999}, {"open_time": 1702263600000, "open": 70.3, "high": 72.44, "low": 70.3, "close": 71.13, "volume": 1753.67, "close_time": 1702267199999}, {"open_time": 1702267200000, "open": 71.16, "high": 71.37, "low": 70.18, "close": 70.18, "volume": 2322.8, "close_time": 1702270799999}, {"open_time": 1702270800000, "open": 70.18, "high": 70.58, "low": 69.28, "close": 69.99, "volume": 2221.12, "close_time": 1702274399999}, {"open_time": 1702274400000, "open": 70.07, "high": 70.07, "low": 68.38, "close": 68.84, "volume": 1264.05, "close_time": 1702277999999}, {"open_time": 1702278000000, "open": 68.89, "high": 69.81, "low": 68.27, "close": 68.42, "volume": 1699.15, "close_time": 1702281599999}, {"open_time": 1702281600000, "open": 68.29, "high": 69.13, "low": 67.99, "close": 69.01, "volume": 735.03, "close_time": 1702285199999}, {"open_time": 1702285200000, "open": 69.14, "high": 69.61, "low": 68.78, "close": 69.48, "volume": 142.15, "close_time": 1702288799999}, {"open_time": 1702288800000, "open": 69.61, "high": 69.7, "low": 69.13, "close": 69.44, "volume": 363.67, "close_time": 1702292399999}, {"open_time": 1702292400000, "open": 69.43, "high": 69.92, "low": 69.19, "close": 69.72, "volume": 221.26, "close_time": 1702295999999}, {"open_time": 1702296000000, "open": 69.59, "high": 69.8, "low": 68.76, "close": 68.99, "volume": 418.87, "close_time": 1702299599999}, {"open_time": 1702299600000, "open": 69.07, "high": 69.31, "low": 68.4, "close": 68.46, "volume": 1189.85, "close_time": 1702303199999}, {"open_time": 1702303200000, "open": 68.46, "high": 68.46, "low": 67.7, "close": 67.7, "volume": 692.46, "close_time": 1702306799999}, {"open_time": 1702306800000, "open": 67.7, "high": 69.47, "low": 67.7, "close": 69.3, "volume": 1434.36, "close_time": 1702310399999}, {"open_time": 1702310400000, "open": 69.14, "high": 70.81, "low": 68.27, "close": 70.36, "volume": 2558.18, "close_time": 1702313999999}, {"open_time": 1702314000000, "open": 70.34, "high": 70.46, "low": 69.52, "close": 69.6, "volume": 530.49, "close_time": 1702317599999}, {"open_time": 1702317600000, "open": 69.6, "high": 70.18, "low": 67.99, "close": 69.75, "volume": 2043.94, "close_time": 1702321199999}, {"open_time": 1702321200000, "open": 69.8, "high": 70.34, "low": 68.39, "close": 69.34, "volume": 1666.26, "close_time": 1702324799999}, {"open_time": 1702324800000, "open": 69.29, "high": 69.49, "low": 67.81, "close": 69.36, "volume": 1121.92, "close_time": 1702328399999}, {"open_time": 1702328400000, "open": 69.37, "high": 70.5, "low": 69.32, "close": 69.34, "volume": 990.27, "close_time": 1702331999999}, {"open_time": 1702332000000, "open": 69.33, "high": 69.93, "low": 68.98, "close": 69.79, "volume": 842.59, "close_time": 1702335599999}, {"open_time": 1702335600000, "open": 69.78, "high": 70.54, "low": 69.66, "close": 70.47, "volume": 220.89, "close_time": 1702339199999}, {"open_time": 1702339200000, "open": 70.22, "high": 72.0, "low": 70.22, "close": 71.37, "volume": 2501.31, "close_time": 1702342799999}, {"open_time": 1702342800000, "open": 71.4, "high": 71.7, "low": 71.26, "close": 71.36, "volume": 175.53, "close_time": 1702346399999}, {"open_time": 1702346400000, "open": 71.56, "high": 72.5, "low": 71.09, "close": 71.31, "volume": 826.55, "close_time": 1702349999999}, {"open_time": 1702350000000, "open": 71.46, "high": 72.03, "low": 71.25, "close": 71.39, "volume": 557.54, "close_time": 1702353599999}, {"open_time": 1702353600000, "open": 71.28, "high": 71.39, "low": 70.8, "close": 70.8, "volume": 240.16, "close_time": 1702357199999}, {"open_time": 1702357200000, "open": 70.8, "high": 70.98, "low": 70.7, "close": 70.71, "volume": 381.61, "close_time": 1702360799999}, {"open_time": 1702360800000, "open": 70.72, "high": 70.89, "low": 70.3, "close": 70.89, "volume": 431.85, "close_time": 1702364399999}, {"open_time": 1702364400000, "open": 70.75, "high": 71.73, "low": 70.74, "close": 71.73, "volume": 389.89, "close_time": 1702367999999}, {"open_time": 1702368000000, "open": 71.74, "high": 71.84, "low": 70.88, "close": 71.76, "volume": 630.29, "close_time": 1702371599999}, {"open_time": 1702371600000, "open": 71.48, "high": 72.17, "low": 71.21, "close": 71.75, "volume": 507.01, "close_time": 1702375199999}, {"open_time": 1702375200000, "open": 71.76, "high": 71.8, "low": 71.34, "close": 71.49, "volume": 180.51, "close_time": 1702378799999}, {"open_time": 1702378800000, "open": 71.51, "high": 71.51, "low": 70.54, "close": 70.54, "volume": 486.66, "close_time": 1702382399999}, {"open_time": 1702382400000, "open": 70.68, "high": 71.09, "low": 70.27, "close": 70.76, "volume": 498.08, "close_time": 1702385999999}, {"open_time": 1702386000000, "open": 70.73, "high": 71.74, "low": 70.27, "close": 71.16, "volume": 1358.71, "close_time": 1702389599999}, {"open_time": 1702389600000, "open": 71.14, "high": 71.36, "low": 68.89, "close": 69.25, "volume": 1887.7, "close_time": 1702393199999}, {"open_time": 1702393200000, "open": 69.33, "high": 69.4, "low": 68.35, "close": 68.67, "volume": 874.66, "close_time": 1702396799999}, {"open_time": 1702396800000, "open": 68.68, "high": 68.83, "low": 67.71, "close": 67.79, "volume": 950.05, "close_time": 1702400399999}, {"open_time": 1702400400000, "open": 67.86, "high": 67.86, "low": 66.7, "close": 66.7, "volume": 1775.29, "close_time": 1702403999999}, {"open_time": 1702404000000, "open": 66.7, "high": 68.88, "low": 66.5, "close": 68.47, "volume": 2335.69, "close_time": 1702407599999}, {"open_time": 1702407600000, "open": 68.58, "high": 68.58, "low": 67.5, "close": 67.85, "volume": 955.99, "close_time": 1702411199999}, {"open_time": 1702411200000, "open": 67.82, "high": 69.17, "low": 67.28, "close": 67.77, "volume": 2963.19, "close_time": 1702414799999}, {"open_time": 1702414800000, "open": 67.79, "high": 68.31, "low": 67.12, "close": 67.16, "volume": 546.23, "close_time": 1702418399999}, {"open_time": 1702418400000, "open": 67.11, "high": 68.14, "low": 67.06, "close": 67.8, "volume": 166.62, "close_time": 1702421999999}, {"open_time": 1702422000000, "open": 67.86, "high": 69.04, "low": 67.77, "close": 68.6, "volume": 632.09, "close_time": 1702425599999}, {"open_time": 1702425600000, "open": 68.59, "high": 68.82, "low": 68.09, "close": 68.21, "volume": 1020.47, "close_time": 1702429199999}, {"open_time": 1702429200000, "open": 68.22, "high": 68.33, "low": 66.73, "close": 66.73, "volume": 936.48, "close_time": 1702432799999}, {"open_time": 1702432800000, "open": 66.72, "high": 67.12, "low": 65.75, "close": 66.94, "volume": 1444.74, "close_time": 1702436399999}, {"open_time": 1702436400000, "open": 66.95, "high": 66.99, "low": 65.57, "close": 65.78, "volume": 772.03, "close_time": 1702439999999}, {"open_time": 1702440000000, "open": 65.76, "high": 66.22, "low": 65.01, "close": 66.18, "volume": 865.38, "close_time": 1702443599999}, {"open_time": 1702443600000, "open": 66.0, "high": 66.1, "low": 65.6, "close": 65.97, "volume": 283.4, "close_time": 1702447199999}, {"open_time": 1702447200000, "open": 66.06, "high": 66.26, "low": 65.0, "close": 65.0, "volume": 1356.81, "close_time": 1702450799999}, {"open_time": 1702450800000, "open": 65.0, "high": 65.64, "low": 65.0, "close": 65.0, "volume": 2406.99, "close_time": 1702454399999}, {"open_time": 1702454400000, "open": 65.0, "high": 66.38, "low": 65.0, "close": 66.36, "volume": 210.91, "close_time": 1702457999999}, {"open_time": 1702458000000, "open": 66.2, "high": 66.42, "low": 65.87, "close": 66.22, "volume": 120.55, "close_time": 1702461599999}, {"open_time": 1702461600000, "open": 66.27, "high": 66.27, "low": 65.6, "close": 65.74, "volume": 187.7, "close_time": 1702465199999}, {"open_time": 1702465200000, "open": 66.0, "high": 66.55, "low": 65.35, "close": 65.44, "volume": 417.88, "close_time": 1702468799999}, {"open_time": 1702468800000, "open": 65.42, "high": 66.32, "low": 65.24, "close": 66.22, "volume": 166.77, "close_time": 1702472399999}, {"open_time": 1702472400000, "open": 66.27, "high": 67.48, "low": 66.27, "close": 67.14, "volume": 307.58, "close_time": 1702475999999}, {"open_time": 1702476000000, "open": 67.13, "high": 67.13, "low": 66.61, "close": 66.83, "volume": 1250.79, "close_time": 1702479599999}, {"open_time": 1702479600000, "open": 66.83, "high": 68.14, "low": 66.83, "close": 67.6, "volume": 688.53, "close_time": 1702483199999}, {"open_time": 1702483200000, "open": 67.58, "high": 68.03, "low": 66.86, "close": 67.19, "volume": 536.87, "close_time": 1702486799999}, {"open_time": 1702486800000, "open": 67.22, "high": 67.7, "low": 67.17, "close": 67.64, "volume": 96.67, "close_time": 1702490399999}, {"open_time": 1702490400000, "open": 67.65, "high": 68.26, "low": 67.64, "close": 67.96, "volume": 363.28, "close_time": 1702493999999}, {"open_time": 1702494000000, "open": 68.12, "high": 70.44, "low": 68.12, "close": 70.38, "volume": 2977.79, "close_time": 1702497599999}, {"open_time": 1702497600000, "open": 70.38, "high": 71.7, "low": 70.1, "close": 71.31, "volume": 1360.95, "close_time": 1702501199999}, {"open_time": 1702501200000, "open": 71.5, "high": 71.88, "low": 71.15, "close": 71.72, "volume": 2176.88, "close_time": 1702504799999}, {"open_time": 1702504800000, "open": 71.89, "high": 72.55, "low": 71.26, "close": 71.43, "volume": 2945.45, "close_time": 1702508399999}, {"open_time": 1702508400000, "open": 71.5, "high": 71.54, "low": 70.47, "close": 70.73, "volume": 405.33, "close_time": 1702511999999}, {"open_time": 1702512000000, "open": 70.73, "high": 71.0, "low": 69.78, "close": 70.0, "volume": 1140.7, "close_time": 1702515599999}, {"open_time": 1702515600000, "open": 70.01, "high": 70.43, "low": 69.7, "close": 70.0, "volume": 1834.96, "close_time": 1702519199999}, {"open_time": 1702519200000, "open": 70.06, "high": 70.39, "low": 69.74, "close": 70.32, "volume": 282.12, "close_time": 1702522799999}, {"open_time": 1702522800000, "open": 70.33, "high": 70.52, "low": 69.67, "close": 70.07, "volume": 1675.75, "close_time": 1702526399999}, {"open_time": 1702526400000, "open": 70.09, "high": 70.33, "low": 69.7, "close": 69.74, "volume": 389.77, "close_time": 1702529999999}, {"open_time": 1702530000000, "open": 69.91, "high": 71.0, "low": 69.91, "close": 71.0, "volume": 465.89, "close_time": 1702533599999}, {"open_time": 1702533600000, "open": 71.01, "high": 71.87, "low": 71.0, "close": 71.52, "volume": 1393.85, "close_time": 1702537199999}, {"open_time": 1702537200000, "open": 71.64, "high": 71.86, "low": 71.29, "close": 71.46, "volume": 340.32, "close_time": 1702540799999}, {"open_time": 1702540800000, "open": 71.41, "high": 71.87, "low": 71.09, "close": 71.29, "volume": 376.15, "close_time": 1702544399999}, {"open_time": 1702544400000, "open": 71.14, "high": 72.55, "low": 71.14, "close": 72.55, "volume": 2284.4, "close_time": 1702547999999}, {"open_time": 1702548000000, "open": 72.44, "high": 72.88, "low": 72.16, "close": 72.4, "volume": 311.87, "close_time": 1702551599999}, {"open_time": 1702551600000, "open": 72.4, "high": 73.61, "low": 72.23, "close": 73.52, "volume": 356.85, "close_time": 1702555199999}, {"open_time": 1702555200000, "open": 73.51, "high": 73.75, "low": 72.73, "close": 73.01, "volume": 874.14, "close_time": 1702558799999}, {"open_time": 1702558800000, "open": 72.98, "high": 72.98, "low": 69.54, "close": 72.31, "volume": 2980.49, "close_time": 1702562399999}, {"open_time": 1702562400000, "open": 72.24, "high": 72.41, "low": 70.85, "close": 71.7, "volume": 1725.1, "close_time": 1702565999999}, {"open_time": 1702566000000, "open": 71.82, "high": 72.23, "low": 71.13, "close": 71.7, "volume": 670.85, "close_time": 1702569599999}, {"open_time": 1702569600000, "open": 71.73, "high": 73.94, "low": 71.73, "close": 73.33, "volume": 2554.93, "close_time": 1702573199999}, {"open_time": 1702573200000, "open": 73.51, "high": 74.45, "low": 73.16, "close": 73.6, "volume": 3482.27, "close_time": 1702576799999}, {"open_time": 1702576800000, "open": 73.57, "high": 73.94, "low": 72.9, "close": 73.02, "volume": 1749.52, "close_time": 1702580399999}, {"open_time": 1702580400000, "open": 73.03, "high": 73.66, "low": 72.72, "close": 73.33, "volume": 776.06, "close_time": 1702583999999}, {"open_time": 1702584000000, "open": 73.33, "high": 73.39, "low": 72.66, "close": 72.87, "volume": 450.75, "close_time": 1702587599999}, {"open_time": 1702587600000, "open": 73.11, "high": 74.42, "low": 72.87, "close": 74.22, "volume": 548.48, "close_time": 1702591199999}, {"open_time": 1702591200000, "open": 74.24, "high": 75.87, "low": 74.23, "close": 75.65, "volume": 3988.32, "close_time": 1702594799999}, {"open_time": 1702594800000, "open": 75.73, "high": 76.15, "low": 75.32, "close": 75.63, "volume": 960.69, "close_time": 1702598399999}, {"open_time": 1702598400000, "open": 75.51, "high": 75.77, "low": 74.48, "close": 74.61, "volume": 632.97, "close_time": 1702601999999}, {"open_time": 1702602000000, "open": 74.64, "high": 75.06, "low": 74.62, "close": 74.95, "volume": 505.68, "close_time": 1702605599999}, {"open_time": 1702605600000, "open": 75.1, "high": 75.64, "low": 74.6, "close": 75.26, "volume": 413.39, "close_time": 1702609199999}, {"open_time": 1702609200000, "open": 75.25, "high": 75.25, "low": 74.0, "close": 74.3, "volume": 950.75, "close_time": 1702612799999}, {"open_time": 1702612800000, "open": 74.37, "high": 75.01, "low": 74.37, "close": 74.68, "volume": 1392.67, "close_time": 1702616399999}, {"open_time": 1702616400000, "open": 74.66, "high": 75.78, "low": 74.6, "close": 74.89, "volume": 687.01, "close_time": 1702619999999}, {"open_time": 1702620000000, "open": 74.88, "high": 76.1, "low": 74.78, "close": 75.03, "volume": 1087.46, "close_time": 1702623599999}, {"open_time": 1702623600000, "open": 75.06, "high": 76.95, "low": 74.81, "close": 76.58, "volume": 1847.8, "close_time": 1702627199999}, {"open_time": 1702627200000, "open": 76.66, "high": 76.9, "low": 76.21, "close": 76.87, "volume": 122.44, "close_time": 1702630799999}, {"open_time": 1702630800000, "open": 76.9, "high": 79.1835, "low": 76.7, "close": 78.44, "volume": 3660.08, "close_time": 1702634399999}, {"open_time": 1702634400000, "open": 78.61, "high": 79.05, "low": 78.04, "close": 78.56, "volume": 966.35, "close_time": 1702637999999}, {"open_time": 1702638000000, "open": 78.54, "high": 79.08, "low": 78.02, "close": 78.95, "volume": 474.53, "close_time": 1702641599999}, {"open_time": 1702641600000, "open": 79.08, "high": 79.39, "low": 76.77, "close": 76.85, "volume": 2229.91, "close_time": 1702645199999}, {"open_time": 1702645200000, "open": 76.89, "high": 77.17, "low": 75.34, "close": 76.05, "volume": 2481.77, "close_time": 1702648799999}, {"open_time": 1702648800000, "open": 76.04, "high": 76.47, "low": 75.34, "close": 76.47, "volume": 640.66, "close_time": 1702652399999}, {"open_time": 1702652400000, "open": 76.39, "high": 76.93, "low": 75.27, "close": 75.93, "volume": 2005.87, "close_time": 1702655999999}, {"open_time": 1702656000000, "open": 75.93, "high": 76.3, "low": 73.77, "close": 74.12, "volume": 1739.11, "close_time": 1702659599999}, {"open_time": 1702659600000, "open": 73.94, "high": 75.61, "low": 73.88, "close": 75.09, "volume": 1520.96, "close_time": 1702663199999}, {"open_time": 1702663200000, "open": 75.04, "high": 76.86, "low": 74.86, "close": 76.5, "volume": 2147.72, "close_time": 1702666799999}, {"open_time": 1702666800000, "open": 76.48, "high": 77.44, "low": 76.21, "close": 76.86, "volume": 957.85, "close_time": 1702670399999}, {"open_time": 1702670400000, "open": 76.7, "high": 77.2, "low": 76.5, "close": 77.12, "volume": 829.18, "close_time": 1702673999999}, {"open_time": 1702674000000, "open": 76.86, "high": 76.96, "low": 76.18, "close": 76.36, "volume": 483.35, "close_time": 1702677599999}, {"open_time": 1702677600000, "open": 76.45, "high": 76.45, "low": 74.5, "close": 74.93, "volume": 983.56, "close_time": 1702681199999}, {"open_time": 1702681200000, "open": 74.93, "high": 74.99, "low": 72.6, "close": 72.95, "volume": 3957.41, "close_time": 1702684799999}, {"open_time": 1702684800000, "open": 72.9, "high": 73.87, "low": 72.0, "close": 72.59, "volume": 852.07, "close_time": 1702688399999}, {"open_time": 1702688400000, "open": 72.79, "high": 73.99, "low": 72.78, "close": 73.51, "volume": 736.57, "close_time": 1702691999999}, {"open_time": 1702692000000, "open": 73.46, "high": 74.03, "low": 73.45, "close": 74.03, "volume": 447.94, "close_time": 1702695599999}, {"open_time": 1702695600000, "open": 74.05, "high": 74.37, "low": 73.87, "close": 74.21, "volume": 116.48, "close_time": 1702699199999}, {"open_time": 1702699200000, "open": 74.16, "high": 74.2, "low": 73.72, "close": 73.91, "volume": 772.77, "close_time": 1702702799999}, {"open_time": 1702702800000, "open": 73.87, "high": 74.54, "low": 73.87, "close": 74.3, "volume": 80.66, "close_time": 1702706399999}, {"open_time": 1702706400000, "open": 74.41, "high": 74.52, "low": 73.72, "close": 73.99, "volume": 159.76, "close_time": 1702709999999}, {"open_time": 1702710000000, "open": 73.99, "high": 74.38, "low": 73.87, "close": 74.38, "volume": 64.03, "close_time": 1702713599999}, {"open_time": 1702713600000, "open": 74.38, "high": 74.8, "low": 73.79, "close": 73.9, "volume": 463.31, "close_time": 1702717199999}, {"open_time": 1702717200000, "open": 74.14, "high": 74.44, "low": 73.81, "close": 73.81, "volume": 26.07, "close_time": 1702720799999}, {"open_time": 1702720800000, "open": 73.96, "high": 74.35, "low": 73.96, "close": 74.35, "volume": 10.7, "close_time": 1702724399999}, {"open_time": 1702724400000, "open": 74.39, "high": 75.11, "low": 74.19, "close": 75.11, "volume": 193.35, "close_time": 1702727999999}, {"open_time": 1702728000000, "open": 75.11, "high": 76.22, "low": 74.95, "close": 75.96, "volume": 1249.7, "close_time": 1702731599999}, {"open_time": 1702731600000, "open": 75.85, "high": 76.46, "low": 75.01, "close": 75.69, "volume": 1104.19, "close_time": 1702735199999}, {"open_time": 1702735200000, "open": 75.58, "high": 75.58, "low": 75.07, "close": 75.31, "volume": 34.73, "close_time": 1702738799999}, {"open_time": 1702738800000, "open": 75.49, "high": 77.2, "low": 75.49, "close": 77.12, "volume": 1381.54, "close_time": 1702742399999}, {"open_time": 1702742400000, "open": 77.13, "high": 77.13, "low": 76.3, "close": 76.39, "volume": 156.47, "close_time": 1702745999999}, {"open_time": 1702746000000, "open": 76.44, "high": 76.66, "low": 75.87, "close": 76.03, "volume": 526.18, "close_time": 1702749599999}, {"open_time": 1702749600000, "open": 75.94, "high": 75.94, "low": 74.97, "close": 75.04, "volume": 1104.24, "close_time": 1702753199999}, {"open_time": 1702753200000, "open": 75.08, "high": 75.21, "low": 74.07, "close": 74.16, "volume": 1662.35, "close_time": 1702756799999}, {"open_time": 1702756800000, "open": 74.22, "high": 74.6, "low": 73.21, "close": 73.79, "volume": 1931.22, "close_time": 1702760399999}, {"open_time": 1702760400000, "open": 73.81, "high": 74.19, "low": 73.65, "close": 73.65, "volume": 1129.28, "close_time": 1702763999999}, {"open_time": 1702764000000, "open": 73.65, "high": 74.22, "low": 73.6, "close": 73.97, "volume": 692.08, "close_time": 1702767599999}, {"open_time": 1702767600000, "open": 73.85, "high": 73.85, "low": 73.0, "close": 73.77, "volume": 268.73, "close_time": 1702771199999}, {"open_time": 1702771200000, "open": 73.75, "high": 74.09, "low": 73.43, "close": 73.43, "volume": 889.44, "close_time": 1702774799999}, {"open_time": 1702774800000, "open": 73.41, "high": 73.94, "low": 72.69, "close": 73.19, "volume": 773.83, "close_time": 1702778399999}, {"open_time": 1702778400000, "open": 73.18, "high": 73.58, "low": 73.0, "close": 73.11, "volume": 1079.39, "close_time": 1702781999999}, {"open_time": 1702782000000, "open": 73.09, "high": 73.65, "low": 72.82, "close": 73.65, "volume": 167.06, "close_time": 1702785599999}, {"open_time": 1702785600000, "open": 73.66, "high": 74.19, "low": 73.65, "close": 73.9, "volume": 203.9, "close_time": 1702789199999}, {"open_time": 1702789200000, "open": 73.75, "high": 73.98, "low": 72.5, "close": 72.88, "volume": 552.9, "close_time": 1702792799999}, {"open_time": 1702792800000, "open": 72.9, "high": 73.23, "low": 72.15, "close": 72.84, "volume": 323.1, "close_time": 1702796399999}, {"open_time": 1702796400000, "open": 72.8, "high": 73.18, "low": 72.27, "close": 72.31, "volume": 80.25, "close_time": 1702799999999}, {"open_time": 1702800000000, "open": 72.26, "high": 73.03, "low": 72.0, "close": 72.9, "volume": 267.56, "close_time": 1702803599999}, {"open_time": 1702803600000, "open": 72.89, "high": 73.27, "low": 72.63, "close": 73.17, "volume": 16.88, "close_time": 1702807199999}, {"open_time": 1702807200000, "open": 73.18, "high": 73.18, "low": 72.52, "close": 72.89, "volume": 503.83, "close_time": 1702810799999}, {"open_time": 1702810800000, "open": 72.63, "high": 73.13, "low": 72.3, "close": 73.0, "volume": 170.4, "close_time": 1702814399999}, {"open_time": 1702814400000, "open": 72.82, "high": 73.25, "low": 72.49, "close": 72.76, "volume": 73.91, "close_time": 1702817999999}, {"open_time": 1702818000000, "open": 72.99, "high": 72.99, "low": 71.59, "close": 71.82, "volume": 869.1, "close_time": 1702821599999}, {"open_time": 1702821600000, "open": 71.82, "high": 72.59, "low": 71.56, "close": 71.89, "volume": 892.45, "close_time": 1702825199999}, {"open_time": 1702825200000, "open": 72.08, "high": 72.72, "low": 71.68, "close": 72.58, "volume": 296.74, "close_time": 1702828799999}, {"open_time": 1702828800000, "open": 72.65, "high": 73.98, "low": 72.39, "close": 73.96, "volume": 818.25, "close_time": 1702832399999}, {"open_time": 1702832400000, "open": 73.98, "high": 74.55, "low": 73.87, "close": 73.87, "volume": 942.13, "close_time": 1702835999999}, {"open_time": 1702836000000, "open": 74.14, "high": 74.55, "low": 73.25, "close": 74.13, "volume": 898.26, "close_time": 1702839599999}, {"open_time": 1702839600000, "open": 74.06, "high": 75.01, "low": 73.46, "close": 73.57, "volume": 542.53, "close_time": 1702843199999}, {"open_time": 1702843200000, "open": 73.58, "high": 74.16, "low": 73.58, "close": 74.02, "volume": 216.21, "close_time": 1702846799999}, {"open_time": 1702846800000, "open": 74.04, "high": 74.06, "low": 73.51, "close": 73.94, "volume": 154.65, "close_time": 1702850399999}, {"open_time": 1702850400000, "open": 73.89, "high": 73.89, "low": 71.9, "close": 72.24, "volume": 1016.86, "close_time": 1702853999999}, {"open_time": 1702854000000, "open": 72.15, "high": 72.37, "low": 70.75, "close": 70.75, "volume": 1285.3, "close_time": 1702857599999}, {"open_time": 1702857600000, "open": 70.85, "high": 71.98, "low": 70.79, "close": 71.41, "volume": 805.85, "close_time": 1702861199999}, {"open_time": 1702861200000, "open": 71.4, "high": 71.76, "low": 69.83, "close": 70.13, "volume": 1758.69, "close_time": 1702864799999}, {"open_time": 1702864800000, "open": 69.86, "high": 70.29, "low": 69.01, "close": 69.25, "volume": 1908.17, "close_time": 1702868399999}, {"open_time": 1702868400000, "open": 69.11, "high": 69.96, "low": 69.09, "close": 69.86, "volume": 1021.68, "close_time": 1702871999999}, {"open_time": 1702872000000, "open": 69.97, "high": 70.28, "low": 69.59, "close": 70.28, "volume": 907.12, "close_time": 1702875599999}, {"open_time": 1702875600000, "open": 70.22, "high": 70.25, "low": 69.8, "close": 69.8, "volume": 145.86, "close_time": 1702879199999}, {"open_time": 1702879200000, "open": 69.86, "high": 70.31, "low": 69.82, "close": 70.31, "volume": 282.47, "close_time": 1702882799999}, {"open_time": 1702882800000, "open": 70.2, "high": 72.59, "low": 69.42, "close": 71.14, "volume": 3074.91, "close_time": 1702886399999}, {"open_time": 1702886400000, "open": 70.8, "high": 73.6, "low": 69.12, "close": 69.79, "volume": 3449.05, "close_time": 1702889999999}, {"open_time": 1702890000000, "open": 69.75, "high": 69.75, "low": 68.61, "close": 68.61, "volume": 666.02, "close_time": 1702893599999}, {"open_time": 1702893600000, "open": 68.84, "high": 68.94, "low": 67.41, "close": 68.22, "volume": 2736.68, "close_time": 1702897199999}, {"open_time": 1702897200000, "open": 68.07, "high": 68.98, "low": 68.07, "close": 68.98, "volume": 586.31, "close_time": 1702900799999}, {"open_time": 1702900800000, "open": 68.99, "high": 69.25, "low": 68.47, "close": 68.61, "volume": 148.85, "close_time": 1702904399999}, {"open_time": 1702904400000, "open": 68.53, "high": 70.84, "low": 68.53, "close": 70.56, "volume": 853.99, "close_time": 1702907999999}, {"open_time": 1702908000000, "open": 70.55, "high": 71.99, "low": 70.2, "close": 71.11, "volume": 837.96, "close_time": 1702911599999}, {"open_time": 1702911600000, "open": 71.25, "high": 71.35, "low": 70.27, "close": 70.7, "volume": 447.35, "close_time": 1702915199999}, {"open_time": 1702915200000, "open": 70.83, "high": 71.75, "low": 70.48, "close": 71.73, "volume": 808.74, "close_time": 1702918799999}, {"open_time": 1702918800000, "open": 71.77, "high": 72.16, "low": 71.22, "close": 71.28, "volume": 546.01, "close_time": 1702922399999}, {"open_time": 1702922400000, "open": 71.4, "high": 72.34, "low": 71.23, "close": 72.31, "volume": 355.55, "close_time": 1702925999999}, {"open_time": 1702926000000, "open": 72.35, "high": 72.65, "low": 72.03, "close": 72.29, "volume": 777.67, "close_time": 1702929599999}, {"open_time": 1702929600000, "open": 72.44, "high": 73.21, "low": 71.7, "close": 72.77, "volume": 659.23, "close_time": 1702933199999}, {"open_time": 1702933200000, "open": 72.96, "high": 75.31, "low": 72.96, "close": 74.95, "volume": 3696.1, "close_time": 1702936799999}, {"open_time": 1702936800000, "open": 74.96, "high": 74.96, "low": 74.24, "close": 74.55, "volume": 784.66, "close_time": 1702940399999}, {"open_time": 1702940400000, "open": 74.6, "high": 74.86, "low": 74.11, "close": 74.41, "volume": 490.07, "close_time": 1702943999999}, {"open_time": 1702944000000, "open": 74.44, "high": 75.12, "low": 73.86, "close": 74.74, "volume": 745.12, "close_time": 1702947599999}, {"open_time": 1702947600000, "open": 74.64, "high": 75.55, "low": 74.46, "close": 75.55, "volume": 1343.54, "close_time": 1702951199999}, {"open_time": 1702951200000, "open": 75.55, "high": 75.71, "low": 75.11, "close": 75.36, "volume": 3233.86, "close_time": 1702954799999}, {"open_time": 1702954800000, "open": 75.37, "high": 75.37, "low": 74.64, "close": 75.13, "volume": 442.6, "close_time": 1702958399999}, {"open_time": 1702958400000, "open": 75.29, "high": 75.71, "low": 74.82, "close": 75.63, "volume": 350.6, "close_time": 1702961999999}, {"open_time": 1702962000000, "open": 75.57, "high": 76.0, "low": 75.52, "close": 75.97, "volume": 625.25, "close_time": 1702965599999}, {"open_time": 1702965600000, "open": 75.99, "high": 75.99, "low": 75.29, "close": 75.42, "volume": 805.45, "close_time": 1702969199999}, {"open_time": 1702969200000, "open": 75.46, "high": 76.07, "low": 75.32, "close": 75.76, "volume": 265.33, "close_time": 1702972799999}, {"open_time": 1702972800000, "open": 75.61, "high": 75.87, "low": 75.17, "close": 75.17, "volume": 165.93, "close_time": 1702976399999}, {"open_time": 1702976400000, "open": 75.16, "high": 75.24, "low": 74.65, "close": 74.8, "volume": 625.41, "close_time": 1702979999999}, {"open_time": 1702980000000, "open": 74.73, "high": 75.36, "low": 74.54, "close": 75.21, "volume": 163.7, "close_time": 1702983599999}, {"open_time": 1702983600000, "open": 74.96, "high": 75.02, "low": 74.59, "close": 74.76, "volume": 1691.53, "close_time": 1702987199999}, {"open_time": 1702987200000, "open": 74.59, "high": 74.74, "low": 74.41, "close": 74.55, "volume": 326.07, "close_time": 1702990799999}, {"open_time": 1702990800000, "open": 74.62, "high": 75.11, "low": 74.62, "close": 74.82, "volume": 633.53, "close_time": 1702994399999}, {"open_time": 1702994400000, "open": 74.91, "high": 74.91, "low": 72.89, "close": 73.18, "volume": 1763.2, "close_time": 1702997999999}, {"open_time": 1702998000000, "open": 72.97, "high": 74.54, "low": 72.85, "close": 73.43, "volume": 922.73, "close_time": 1703001599999}, {"open_time": 1703001600000, "open": 73.63, "high": 74.18, "low": 73.17, "close": 73.44, "volume": 614.53, "close_time": 1703005199999}, {"open_time": 1703005200000, "open": 73.44, "high": 73.46, "low": 72.02, "close": 72.02, "volume": 1940.7, "close_time": 1703008799999}, {"open_time": 1703008800000, "open": 72.02, "high": 73.24, "low": 72.0, "close": 73.0, "volume": 1893.1, "close_time": 1703012399999}, {"open_time": 1703012400000, "open": 73.13, "high": 74.31, "low": 72.93, "close": 74.25, "volume": 1965.61, "close_time": 1703015999999}, {"open_time": 1703016000000, "open": 74.32, "high": 75.4, "low": 72.78, "close": 72.78, "volume": 3005.98, "close_time": 1703019599999}, {"open_time": 1703019600000, "open": 72.84, "high": 74.07, "low": 72.69, "close": 73.69, "volume": 1729.8, "close_time": 1703023199999}, {"open_time": 1703023200000, "open": 73.52, "high": 73.59, "low": 72.58, "close": 72.84, "volume": 584.51, "close_time": 1703026799999}, {"open_time": 1703026800000, "open": 72.77, "high": 73.06, "low": 72.34, "close": 73.06, "volume": 484.65, "close_time": 1703030399999}, {"open_time": 1703030400000, "open": 73.0, "high": 74.2, "low": 72.98, "close": 73.9, "volume": 1346.42, "close_time": 1703033999999}, {"open_time": 1703034000000, "open": 73.91, "high": 74.22, "low": 73.39, "close": 73.82, "volume": 431.23, "close_time": 1703037599999}, {"open_time": 1703037600000, "open": 73.75, "high": 75.07, "low": 73.33, "close": 74.4, "volume": 832.63, "close_time": 1703041199999}, {"open_time": 1703041200000, "open": 74.41, "high": 74.97, "low": 74.41, "close": 74.9, "volume": 916.5, "close_time": 1703044799999}, {"open_time": 1703044800000, "open": 74.76, "high": 75.08, "low": 74.56, "close": 75.08, "volume": 928.16, "close_time": 1703048399999}, {"open_time": 1703048400000, "open": 74.98, "high": 75.0, "low": 74.3, "close": 74.89, "volume": 176.87, "close_time": 1703051999999}, {"open_time": 1703052000000, "open": 74.93, "high": 75.85, "low": 74.57, "close": 75.61, "volume": 1043.23, "close_time": 1703055599999}, {"open_time": 1703055600000, "open": 75.66, "high": 76.0, "low": 75.15, "close": 75.89, "volume": 451.85, "close_time": 1703059199999}, {"open_time": 1703059200000, "open": 76.0, "high": 76.51, "low": 75.69, "close": 76.4, "volume": 1571.28, "close_time": 1703062799999}, {"open_time": 1703062800000, "open": 76.37, "high": 77.84, "low": 76.37, "close": 77.42, "volume": 2759.51, "close_time": 1703066399999}, {"open_time": 1703066400000, "open": 77.51, "high": 78.45, "low": 77.08, "close": 77.9, "volume": 2147.47, "close_time": 1703069999999}, {"open_time": 1703070000000, "open": 77.79, "high": 77.81, "low": 76.66, "close": 77.07, "volume": 676.08, "close_time": 1703073599999}, {"open_time": 1703073600000, "open": 77.07, "high": 77.25, "low": 76.39, "close": 77.13, "volume": 899.46, "close_time": 1703077199999}, {"open_time": 1703077200000, "open": 77.01, "high": 79.21, "low": 77.0, "close": 79.21, "volume": 2924.95, "close_time": 1703080799999}, {"open_time": 1703080800000, "open": 79.21, "high": 79.26, "low": 78.45, "close": 78.79, "volume": 2410.24, "close_time": 1703084399999}, {"open_time": 1703084400000, "open": 79.02, "high": 81.19, "low": 78.82, "close": 80.65, "volume": 3513.87, "close_time": 1703087999999}, {"open_time": 1703088000000, "open": 80.68, "high": 81.0, "low": 79.12, "close": 80.36, "volume": 2668.12, "close_time": 1703091599999}, {"open_time": 1703091600000, "open": 80.59, "high": 83.6905, "low": 80.13, "close": 83.16, "volume": 3413.45, "close_time": 1703095199999}, {"open_time": 1703095200000, "open": 83.16, "high": 84.0, "low": 82.05, "close": 83.01, "volume": 2770.65, "close_time": 1703098799999}, {"open_time": 1703098800000, "open": 82.97, "high": 83.01, "low": 81.06, "close": 81.09, "volume": 2458.95, "close_time": 1703102399999}, {"open_time": 1703102400000, "open": 81.15, "high": 81.49, "low": 79.29, "close": 79.78, "volume": 3734.82, "close_time": 1703105999999}, {"open_time": 1703106000000, "open": 79.84, "high": 81.45, "low": 79.5, "close": 79.88, "volume": 1896.01, "close_time": 1703109599999}, {"open_time": 1703109600000, "open": 79.8, "high": 82.1, "low": 79.74, "close": 81.67, "volume": 1672.45, "close_time": 1703113199999}, {"open_time": 1703113200000, "open": 81.53, "high": 82.35, "low": 81.22, "close": 81.97, "volume": 685.88, "close_time": 1703116799999}, {"open_time": 1703116800000, "open": 82.05, "high": 83.32, "low": 81.44, "close": 82.88, "volume": 1462.38, "close_time": 1703120399999}, {"open_time": 1703120400000, "open": 82.84, "high": 82.99, "low": 81.31, "close": 82.7, "volume": 1346.06, "close_time": 1703123999999}, {"open_time": 1703124000000, "open": 82.78, "high": 84.41, "low": 81.96, "close": 83.17, "volume": 2856.87, "close_time": 1703127599999}, {"open_time": 1703127600000, "open": 83.02, "high": 83.78, "low": 82.61, "close": 83.51, "volume": 797.66, "close_time": 1703131199999}, {"open_time": 1703131200000, "open": 83.41, "high": 84.52, "low": 83.12, "close": 84.51, "volume": 1248.16, "close_time": 1703134799999}, {"open_time": 1703134800000, "open": 84.51, "high": 84.65, "low": 83.25, "close": 83.98, "volume": 2719.9, "close_time": 1703138399999}, {"open_time": 1703138400000, "open": 83.91, "high": 86.31, "low": 83.65, "close": 86.31, "volume": 2506.21, "close_time": 1703141999999}, {"open_time": 1703142000000, "open": 86.31, "high": 87.08, "low": 85.41, "close": 86.79, "volume": 1956.88, "close_time": 1703145599999}, {"open_time": 1703145600000, "open": 86.83, "high": 87.26, "low": 85.95, "close": 86.04, "volume": 787.09, "close_time": 1703149199999}, {"open_time": 1703149200000, "open": 86.26, "high": 86.5, "low": 85.18, "close": 86.29, "volume": 797.94, "close_time": 1703152799999}, {"open_time": 1703152800000, "open": 86.33, "high": 88.4, "low": 86.16, "close": 87.57, "volume": 1077.46, "close_time": 1703156399999}, {"open_time": 1703156400000, "open": 87.55, "high": 87.77, "low": 86.82, "close": 86.97, "volume": 1161.88, "close_time": 1703159999999}, {"open_time": 1703160000000, "open": 86.98, "high": 87.93, "low": 86.36, "close": 86.6, "volume": 557.31, "close_time": 1703163599999}, {"open_time": 1703163600000, "open": 86.71, "high": 87.83, "low": 85.94, "close": 87.83, "volume": 1388.13, "close_time": 1703167199999}, {"open_time": 1703167200000, "open": 87.84, "high": 88.31, "low": 86.1, "close": 86.57, "volume": 3483.91, "close_time": 1703170799999}, {"open_time": 1703170800000, "open": 86.57, "high": 87.99, "low": 86.09, "close": 87.64, "volume": 833.34, "close_time": 1703174399999}, {"open_time": 1703174400000, "open": 87.62, "high": 89.0, "low": 87.62, "close": 88.92, "volume": 4078.33, "close_time": 1703177999999}, {"open_time": 1703178000000, "open": 88.99, "high": 95.0, "low": 88.58, "close": 92.64, "volume": 7418.86, "close_time": 1703181599999}, {"open_time": 1703181600000, "open": 92.65, "high": 94.44, "low": 91.53, "close": 91.84, "volume": 2832.03, "close_time": 1703185199999}, {"open_time": 1703185200000, "open": 91.87, "high": 93.16, "low": 91.53, "close": 92.91, "volume": 1019.45, "close_time": 1703188799999}, {"open_time": 1703188800000, "open": 92.88, "high": 93.73, "low": 92.45, "close": 93.02, "volume": 2352.28, "close_time": 1703192399999}, {"open_time": 1703192400000, "open": 93.05, "high": 93.07, "low": 91.86, "close": 92.12, "volume": 871.39, "close_time": 1703195999999}, {"open_time": 1703196000000, "open": 92.13, "high": 94.84, "low": 91.94, "close": 94.68, "volume": 2269.48, "close_time": 1703199599999}, {"open_time": 1703199600000, "open": 94.57, "high": 95.0, "low": 93.6, "close": 93.9, "volume": 2415.88, "close_time": 1703203199999}, {"open_time": 1703203200000, "open": 93.87, "high": 95.22, "low": 93.22, "close": 94.01, "volume": 2397.19, "close_time": 1703206799999}, {"open_time": 1703206800000, "open": 94.16, "high": 98.73, "low": 94.07, "close": 97.81, "volume": 5466.47, "close_time": 1703210399999}, {"open_time": 1703210400000, "open": 97.81, "high": 99.36, "low": 97.75, "close": 98.84, "volume": 3000.28, "close_time": 1703213999999}, {"open_time": 1703214000000, "open": 98.9, "high": 99.13, "low": 96.71, "close": 97.76, "volume": 1890.23, "close_time": 1703217599999}, {"open_time": 1703217600000, "open": 97.77, "high": 98.87, "low": 97.26, "close": 98.81, "volume": 695.66, "close_time": 1703221199999}, {"open_time": 1703221200000, "open": 98.75, "high": 99.23, "low": 97.65, "close": 98.75, "volume": 1288.17, "close_time": 1703224799999}, {"open_time": 1703224800000, "open": 98.86, "high": 98.86, "low": 94.06, "close": 94.8, "volume": 3392.18, "close_time": 1703228399999}, {"open_time": 1703228400000, "open": 94.89, "high": 95.11, "low": 93.2, "close": 93.72, "volume": 1352.27, "close_time": 1703231999999}, {"open_time": 1703232000000, "open": 93.5, "high": 95.17, "low": 93.34, "close": 93.34, "volume": 574.35, "close_time": 1703235599999}, {"open_time": 1703235600000, "open": 93.7, "high": 93.85, "low": 91.49, "close": 92.24, "volume": 1589.86, "close_time": 1703239199999}, {"open_time": 1703239200000, "open": 92.3, "high": 93.5, "low": 91.85, "close": 92.9, "volume": 721.95, "close_time": 1703242799999}, {"open_time": 1703242800000, "open": 92.8, "high": 93.88, "low": 92.73, "close": 93.84, "volume": 904.56, "close_time": 1703246399999}, {"open_time": 1703246400000, "open": 93.85, "high": 94.84, "low": 92.54, "close": 94.36, "volume": 2167.08, "close_time": 1703249999999}, {"open_time": 1703250000000, "open": 94.27, "high": 94.95, "low": 93.04, "close": 94.18, "volume": 2996.42, "close_time": 1703253599999}, {"open_time": 1703253600000, "open": 94.15, "high": 94.35, "low": 92.25, "close": 94.1, "volume": 1023.5, "close_time": 1703257199999}, {"open_time": 1703257200000, "open": 94.11, "high": 96.73, "low": 93.85, "close": 96.45, "volume": 2322.24, "close_time": 1703260799999}, {"open_time": 1703260800000, "open": 96.25, "high": 96.65, "low": 93.45, "close": 93.93, "volume": 2418.26, "close_time": 1703264399999}, {"open_time": 1703264400000, "open": 93.99, "high": 95.5, "low": 93.99, "close": 95.32, "volume": 2431.13, "close_time": 1703267999999}, {"open_time": 1703268000000, "open": 95.13, "high": 97.31, "low": 95.09, "close": 97.09, "volume": 2306.01, "close_time": 1703271599999}, {"open_time": 1703271600000, "open": 97.06, "high": 97.58, "low": 95.71, "close": 96.85, "volume": 2176.96, "close_time": 1703275199999}, {"open_time": 1703275200000, "open": 96.85, "high": 97.49, "low": 95.86, "close": 96.37, "volume": 848.63, "close_time": 1703278799999}, {"open_time": 1703278800000, "open": 96.48, "high": 97.78, "low": 96.27, "close": 96.54, "volume": 1826.16, "close_time": 1703282399999}, {"open_time": 1703282400000, "open": 96.6, "high": 97.11, "low": 96.24, "close": 97.05, "volume": 408.65, "close_time": 1703285999999}, {"open_time": 1703286000000, "open": 97.0, "high": 98.29, "low": 96.39, "close": 97.81, "volume": 1101.08, "close_time": 1703289599999}, {"open_time": 1703289600000, "open": 97.76, "high": 98.09, "low": 95.55, "close": 95.55, "volume": 1988.63, "close_time": 1703293199999}, {"open_time": 1703293200000, "open": 95.84, "high": 95.99, "low": 94.0, "close": 94.02, "volume": 1517.94, "close_time": 1703296799999}, {"open_time": 1703296800000, "open": 94.02, "high": 95.17, "low": 94.01, "close": 94.43, "volume": 1379.1, "close_time": 1703300399999}, {"open_time": 1703300400000, "open": 94.43, "high": 95.33, "low": 93.51, "close": 94.01, "volume": 1232.64, "close_time": 1703303999999}, {"open_time": 1703304000000, "open": 93.94, "high": 94.55, "low": 93.0, "close": 94.55, "volume": 1084.5, "close_time": 1703307599999}, {"open_time": 1703307600000, "open": 94.51, "high": 95.35, "low": 94.36, "close": 95.25, "volume": 400.87, "close_time": 1703311199999}, {"open_time": 1703311200000, "open": 95.36, "high": 96.27, "low": 94.89, "close": 96.2, "volume": 646.88, "close_time": 1703314799999}, {"open_time": 1703314800000, "open": 96.23, "high": 96.47, "low": 95.21, "close": 95.33, "volume": 987.11, "close_time": 1703318399999}, {"open_time": 1703318400000, "open": 95.39, "high": 96.31, "low": 95.37, "close": 96.18, "volume": 236.89, "close_time": 1703321999999}, {"open_time": 1703322000000, "open": 96.34, "high": 96.34, "low": 95.53, "close": 95.84, "volume": 75.17, "close_time": 1703325599999}, {"open_time": 1703325600000, "open": 95.97, "high": 96.05, "low": 95.31, "close": 95.61, "volume": 242.79, "close_time": 1703329199999}, {"open_time": 1703329200000, "open": 95.54, "high": 95.97, "low": 94.78, "close": 95.56, "volume": 730.24, "close_time": 1703332799999}, {"open_time": 1703332800000, "open": 95.84, "high": 96.96, "low": 95.76, "close": 96.76, "volume": 2290.18, "close_time": 1703336399999}, {"open_time": 1703336400000, "open": 96.87, "high": 96.98, "low": 95.68, "close": 95.95, "volume": 214.72, "close_time": 1703339999999}, {"open_time": 1703340000000, "open": 96.11, "high": 96.44, "low": 95.32, "close": 96.12, "volume": 1018.76, "close_time": 1703343599999}, {"open_time": 1703343600000, "open": 96.14, "high": 97.09, "low": 95.66, "close": 96.64, "volume": 566.5, "close_time": 1703347199999}, {"open_time": 1703347200000, "open": 96.77, "high": 97.49, "low": 96.18, "close": 97.44, "volume": 952.31, "close_time": 1703350799999}, {"open_time": 1703350800000, "open": 97.44, "high": 98.29, "low": 97.1, "close": 98.15, "volume": 1403.41, "close_time": 1703354399999}, {"open_time": 1703354400000, "open": 98.2, "high": 103.99, "low": 97.81, "close": 103.05, "volume": 8490.01, "close_time": 1703357999999}, {"open_time": 1703358000000, "open": 103.0, "high": 103.55, "low": 101.08, "close": 102.75, "volume": 4003.6, "close_time": 1703361599999}, {"open_time": 1703361600000, "open": 102.95, "high": 103.93, "low": 102.66, "close": 102.75, "volume": 1762.67, "close_time": 1703365199999}, {"open_time": 1703365200000, "open": 102.75, "high": 103.11, "low": 101.82, "close": 102.75, "volume": 1342.15, "close_time": 1703368799999}, {"open_time": 1703368800000, "open": 102.81, "high": 109.24, "low": 102.5, "close": 108.5, "volume": 6950.71, "close_time": 1703372399999}, {"open_time": 1703372400000, "open": 108.5, "high": 108.6, "low": 107.25, "close": 107.94, "volume": 1664.7, "close_time": 1703375999999}, {"open_time": 1703376000000, "open": 107.92, "high": 109.361, "low": 107.38, "close": 109.3, "volume": 4013.71, "close_time": 1703379599999}, {"open_time": 1703379600000, "open": 109.3, "high": 112.5, "low": 108.31, "close": 112.1, "volume": 6832.01, "close_time": 1703383199999}, {"open_time": 1703383200000, "open": 112.12, "high": 114.38, "low": 111.28, "close": 112.35, "volume": 3741.81, "close_time": 1703386799999}, {"open_time": 1703386800000, "open": 112.35, "high": 117.0, "low": 112.35, "close": 116.66, "volume": 4832.44, "close_time": 1703390399999}, {"open_time": 1703390400000, "open": 116.52, "high": 118.0, "low": 113.97, "close": 114.86, "volume": 3990.69, "close_time": 1703393999999}, {"open_time": 1703394000000, "open": 114.91, "high": 117.43, "low": 113.81, "close": 114.0, "volume": 2661.4, "close_time": 1703397599999}, {"open_time": 1703397600000, "open": 114.0, "high": 114.0, "low": 110.88, "close": 112.33, "volume": 4999.04, "close_time": 1703401199999}, {"open_time": 1703401200000, "open": 112.34, "high": 114.71, "low": 112.13, "close": 114.39, "volume": 1509.61, "close_time": 1703404799999}, {"open_time": 1703404800000, "open": 114.29, "high": 114.63, "low": 113.0, "close": 113.64, "volume": 589.36, "close_time": 1703408399999}, {"open_time": 1703408400000, "open": 113.81, "high": 114.4, "low": 112.59, "close": 112.75, "volume": 814.32, "close_time": 1703411999999}, {"open_time": 1703412000000, "open": 112.71, "high": 112.71, "low": 108.0, "close": 110.12, "volume": 4258.99, "close_time": 1703415599999}, {"open_time": 1703415600000, "open": 109.93, "high": 110.76, "low": 109.17, "close": 110.22, "volume": 381.12, "close_time": 1703419199999}, {"open_time": 1703419200000, "open": 110.07, "high": 113.43, "low": 109.2, "close": 112.97, "volume": 1439.33, "close_time": 1703422799999}, {"open_time": 1703422800000, "open": 112.97, "high": 113.03, "low": 111.5, "close": 111.9, "volume": 2483.93, "close_time": 1703426399999}, {"open_time": 1703426400000, "open": 111.85, "high": 114.34, "low": 111.76, "close": 113.69, "volume": 1155.92, "close_time": 1703429999999}, {"open_time": 1703430000000, "open": 113.82, "high": 114.38, "low": 113.26, "close": 113.55, "volume": 4211.02, "close_time": 1703433599999}, {"open_time": 1703433600000, "open": 113.92, "high": 116.35, "low": 112.96, "close": 115.45, "volume": 2503.44, "close_time": 1703437199999}, {"open_time": 1703437200000, "open": 115.92, "high": 115.92, "low": 112.34, "close": 114.51, "volume": 3553.93, "close_time": 1703440799999}, {"open_time": 1703440800000, "open": 114.47, "high": 116.72, "low": 114.24, "close": 116.72, "volume": 2497.42, "close_time": 1703444399999}, {"open_time": 1703444400000, "open": 116.71, "high": 116.71, "low": 114.96, "close": 115.12, "volume": 3116.37, "close_time": 1703447999999}, {"open_time": 1703448000000, "open": 115.25, "high": 115.43, "low": 112.03, "close": 112.48, "volume": 2920.31, "close_time": 1703451599999}, {"open_time": 1703451600000, "open": 112.12, "high": 113.69, "low": 112.08, "close": 113.35, "volume": 1390.25, "close_time": 1703455199999}, {"open_time": 1703455200000, "open": 113.35, "high": 114.18, "low": 111.0, "close": 112.05, "volume": 1689.69, "close_time": 1703458799999}, {"open_time": 1703458800000, "open": 112.03, "high": 113.39, "low": 111.52, "close": 112.91, "volume": 1169.18, "close_time": 1703462399999}, {"open_time": 1703462400000, "open": 112.55, "high": 113.26, "low": 109.3, "close": 109.79, "volume": 1597.27, "close_time": 1703465999999}, {"open_time": 1703466000000, "open": 109.82, "high": 112.54, "low": 109.82, "close": 110.15, "volume": 4052.69, "close_time": 1703469599999}, {"open_time": 1703469600000, "open": 110.15, "high": 110.93, "low": 109.35, "close": 110.55, "volume": 1899.6, "close_time": 1703473199999}, {"open_time": 1703473200000, "open": 110.55, "high": 112.28, "low": 110.24, "close": 112.15, "volume": 2217.09, "close_time": 1703476799999}, {"open_time": 1703476800000, "open": 112.29, "high": 112.76, "low": 111.87, "close": 111.97, "volume": 2745.61, "close_time": 1703480399999}, {"open_time": 1703480400000, "open": 111.97, "high": 113.42, "low": 111.97, "close": 113.2, "volume": 1311.46, "close_time": 1703483999999}, {"open_time": 1703484000000, "open": 113.27, "high": 114.4, "low": 113.05, "close": 113.71, "volume": 851.3, "close_time": 1703487599999}, {"open_time": 1703487600000, "open": 113.41, "high": 113.47, "low": 112.1, "close": 112.71, "volume": 947.56, "close_time": 1703491199999}, {"open_time": 1703491200000, "open": 112.99, "high": 113.56, "low": 111.26, "close": 111.26, "volume": 1350.43, "close_time": 1703494799999}, {"open_time": 1703494800000, "open": 111.24, "high": 111.68, "low": 110.36, "close": 110.72, "volume": 670.72, "close_time": 1703498399999}, {"open_time": 1703498400000, "open": 110.81, "high": 111.83, "low": 110.81, "close": 111.1, "volume": 535.4, "close_time": 1703501999999}, {"open_time": 1703502000000, "open": 111.36, "high": 112.48, "low": 110.66, "close": 111.8, "volume": 176.37, "close_time": 1703505599999}, {"open_time": 1703505600000, "open": 111.74, "high": 113.86, "low": 110.42, "close": 113.85, "volume": 1554.43, "close_time": 1703509199999}, {"open_time": 1703509200000, "open": 113.63, "high": 115.5, "low": 113.48, "close": 114.7, "volume": 2847.52, "close_time": 1703512799999}, {"open_time": 1703512800000, "open": 114.67, "high": 119.11, "low": 113.93, "close": 119.1, "volume": 4412.97, "close_time": 1703516399999}, {"open_time": 1703516400000, "open": 119.11, "high": 123.0, "low": 118.21, "close": 122.73, "volume": 6200.15, "close_time": 1703519999999}, {"open_time": 1703520000000, "open": 122.99, "high": 124.63, "low": 121.0, "close": 122.31, "volume": 5968.05, "close_time": 1703523599999}, {"open_time": 1703523600000, "open": 122.42, "high": 124.21, "low": 122.12, "close": 123.84, "volume": 2924.17, "close_time": 1703527199999}, {"open_time": 1703527200000, "open": 123.82, "high": 125.81, "low": 122.1, "close": 122.73, "volume": 4877.65, "close_time": 1703530799999}, {"open_time": 1703530800000, "open": 122.84, "high": 123.42, "low": 121.33, "close": 121.34, "volume": 1387.89, "close_time": 1703534399999}, {"open_time": 1703534400000, "open": 121.34, "high": 121.68, "low": 116.49, "close": 119.66, "volume": 5121.95, "close_time": 1703537999999}, {"open_time": 1703538000000, "open": 119.62, "high": 119.72, "low": 117.22, "close": 119.58, "volume": 1286.71, "close_time": 1703541599999}, {"open_time": 1703541600000, "open": 119.53, "high": 120.74, "low": 118.8, "close": 120.07, "volume": 1058.98, "close_time": 1703545199999}, {"open_time": 1703545200000, "open": 119.82, "high": 121.75, "low": 119.11, "close": 120.69, "volume": 1723.73, "close_time": 1703548799999}, {"open_time": 1703548800000, "open": 120.76, "high": 121.28, "low": 118.33, "close": 119.05, "volume": 1636.91, "close_time": 1703552399999}, {"open_time": 1703552400000, "open": 119.15, "high": 120.86, "low": 118.92, "close": 119.6, "volume": 1475.52, "close_time": 1703555999999}, {"open_time": 1703556000000, "open": 119.61, "high": 119.79, "low": 117.41, "close": 117.41, "volume": 736.11, "close_time": 1703559599999}, {"open_time": 1703559600000, "open": 117.42, "high": 119.34, "low": 116.99, "close": 119.34, "volume": 773.62, "close_time": 1703563199999}, {"open_time": 1703563200000, "open": 119.36, "high": 120.65, "low": 119.1, "close": 120.31, "volume": 427.16, "close_time": 1703566799999}, {"open_time": 1703566800000, "open": 120.57, "high": 120.57, "low": 115.0, "close": 115.63, "volume": 2202.46, "close_time": 1703570399999}, {"open_time": 1703570400000, "open": 115.88, "high": 116.39, "low": 112.8, "close": 112.9, "volume": 1727.45, "close_time": 1703573999999}, {"open_time": 1703574000000, "open": 112.84, "high": 114.68, "low": 112.1, "close": 113.44, "volume": 591.54, "close_time": 1703577599999}, {"open_time": 1703577600000, "open": 113.44, "high": 114.21, "low": 111.68, "close": 113.87, "volume": 701.08, "close_time": 1703581199999}, {"open_time": 1703581200000, "open": 113.75, "high": 114.6, "low": 111.91, "close": 113.02, "volume": 1047.57, "close_time": 1703584799999}, {"open_time": 1703584800000, "open": 113.16, "high": 115.63, "low": 113.16, "close": 114.95, "volume": 672.39, "close_time": 1703588399999}, {"open_time": 1703588400000, "open": 114.9, "high": 115.27, "low": 114.06, "close": 114.94, "volume": 386.25, "close_time": 1703591999999}, {"open_time": 1703592000000, "open": 114.69, "high": 116.63, "low": 113.86, "close": 116.63, "volume": 448.14, "close_time": 1703595599999}, {"open_time": 1703595600000, "open": 116.64, "high": 117.07, "low": 114.81, "close": 115.54, "volume": 883.92, "close_time": 1703599199999}, {"open_time": 1703599200000, "open": 115.42, "high": 115.42, "low": 112.8, "close": 113.18, "volume": 1802.24, "close_time": 1703602799999}, {"open_time": 1703602800000, "open": 113.18, "high": 113.65, "low": 111.29, "close": 111.29, "volume": 3124.37, "close_time": 1703606399999}, {"open_time": 1703606400000, "open": 111.38, "high": 112.69, "low": 110.42, "close": 112.13, "volume": 3203.4, "close_time": 1703609999999}, {"open_time": 1703610000000, "open": 112.1, "high": 112.13, "low": 102.24, "close": 106.35, "volume": 9146.03, "close_time": 1703613599999}, {"open_time": 1703613600000, "open": 105.68, "high": 108.0, "low": 104.31, "close": 107.04, "volume": 4633.5, "close_time": 1703617199999}, {"open_time": 1703617200000, "open": 107.04, "high": 107.84, "low": 106.18, "close": 106.67, "volume": 1779.88, "close_time": 1703620799999}, {"open_time": 1703620800000, "open": 106.62, "high": 108.0, "low": 106.34, "close": 107.28, "volume": 626.72, "close_time": 1703624399999}, {"open_time": 1703624400000, "open": 107.11, "high": 109.92, "low": 106.94, "close": 109.72, "volume": 2322.68, "close_time": 1703627999999}, {"open_time": 1703628000000, "open": 109.83, "high": 111.9, "low": 109.07, "close": 111.77, "volume": 2074.92, "close_time": 1703631599999}, {"open_time": 1703631600000, "open": 111.76, "high": 112.98, "low": 110.41, "close": 112.64, "volume": 2192.85, "close_time": 1703635199999}, {"open_time": 1703635200000, "open": 112.37, "high": 113.55, "low": 109.93, "close": 110.15, "volume": 1734.69, "close_time": 1703638799999}, {"open_time": 1703638800000, "open": 110.18, "high": 112.04, "low": 109.82, "close": 111.16, "volume": 1078.31, "close_time": 1703642399999}, {"open_time": 1703642400000, "open": 111.01, "high": 111.17, "low": 108.6, "close": 109.4, "volume": 918.08, "close_time": 1703645999999}, {"open_time": 1703646000000, "open": 109.54, "high": 110.39, "low": 108.0, "close": 108.52, "volume": 1401.82, "close_time": 1703649599999}, {"open_time": 1703649600000, "open": 108.75, "high": 110.81, "low": 108.75, "close": 110.22, "volume": 1007.99, "close_time": 1703653199999}, {"open_time": 1703653200000, "open": 110.7, "high": 111.67, "low": 110.09, "close": 111.38, "volume": 1205.08, "close_time": 1703656799999}, {"open_time": 1703656800000, "open": 111.49, "high": 112.68, "low": 110.87, "close": 111.61, "volume": 864.32, "close_time": 1703660399999}, {"open_time": 1703660400000, "open": 111.94, "high": 112.02, "low": 111.01, "close": 111.44, "volume": 614.49, "close_time": 1703663999999}, {"open_time": 1703664000000, "open": 111.33, "high": 113.55, "low": 110.95, "close": 112.8, "volume": 697.04, "close_time": 1703667599999}, {"open_time": 1703667600000, "open": 112.8, "high": 112.82, "low": 111.19, "close": 111.42, "volume": 212.79, "close_time": 1703671199999}, {"open_time": 1703671200000, "open": 111.31, "high": 114.58, "low": 111.06, "close": 114.55, "volume": 1326.15, "close_time": 1703674799999}, {"open_time": 1703674800000, "open": 114.27, "high": 114.65, "low": 112.34, "close": 112.9, "volume": 408.43, "close_time": 1703678399999}, {"open_time": 1703678400000, "open": 112.69, "high": 113.18, "low": 111.62, "close": 112.21, "volume": 1429.3, "close_time": 1703681999999}, {"open_time": 1703682000000, "open": 112.2, "high": 113.0, "low": 111.31, "close": 111.35, "volume": 566.43, "close_time": 1703685599999}, {"open_time": 1703685600000, "open": 111.36, "high": 111.64, "low": 107.49, "close": 108.07, "volume": 3461.58, "close_time": 1703689199999}, {"open_time": 1703689200000, "open": 108.1, "high": 109.09, "low": 106.68, "close": 108.58, "volume": 2671.46, "close_time": 1703692799999}, {"open_time": 1703692800000, "open": 108.59, "high": 109.22, "low": 105.08, "close": 105.33, "volume": 3741.23, "close_time": 1703696399999}, {"open_time": 1703696400000, "open": 105.33, "high": 108.36, "low": 105.32, "close": 108.36, "volume": 1936.53, "close_time": 1703699999999}, {"open_time": 1703700000000, "open": 107.99, "high": 110.16, "low": 107.35, "close": 109.99, "volume": 1279.24, "close_time": 1703703599999}, {"open_time": 1703703600000, "open": 109.59, "high": 110.0, "low": 107.93, "close": 109.12, "volume": 825.85, "close_time": 1703707199999}, {"open_time": 1703707200000, "open": 108.78, "high": 110.0, "low": 108.5, "close": 109.9, "volume": 1065.92, "close_time": 1703710799999}, {"open_time": 1703710800000, "open": 109.67, "high": 109.9, "low": 108.8, "close": 108.94, "volume": 596.55, "close_time": 1703714399999}, {"open_time": 1703714400000, "open": 109.14, "high": 109.61, "low": 106.58, "close": 107.03, "volume": 1446.71, "close_time": 1703717999999}, {"open_time": 1703718000000, "open": 107.29, "high": 107.87, "low": 106.78, "close": 106.97, "volume": 545.32, "close_time": 1703721599999}, {"open_time": 1703721600000, "open": 106.9, "high": 109.52, "low": 106.61, "close": 107.15, "volume": 1498.39, "close_time": 1703725199999}, {"open_time": 1703725200000, "open": 106.99, "high": 107.33, "low": 104.28, "close": 104.94, "volume": 3024.94, "close_time": 1703728799999}, {"open_time": 1703728800000, "open": 105.18, "high": 105.18, "low": 103.25, "close": 103.38, "volume": 1801.36, "close_time": 1703732399999}, {"open_time": 1703732400000, "open": 103.47, "high": 104.7, "low": 103.2, "close": 104.63, "volume": 1215.35, "close_time": 1703735999999}, {"open_time": 1703736000000, "open": 104.63, "high": 105.27, "low": 104.06, "close": 104.38, "volume": 881.94, "close_time": 1703739599999}, {"open_time": 1703739600000, "open": 104.5, "high": 105.51, "low": 104.27, "close": 105.36, "volume": 719.64, "close_time": 1703743199999}, {"open_time": 1703743200000, "open": 105.05, "high": 106.38, "low": 104.26, "close": 104.73, "volume": 916.88, "close_time": 1703746799999}, {"open_time": 1703746800000, "open": 104.59, "high": 105.91, "low": 102.16, "close": 105.68, "volume": 1941.7, "close_time": 1703750399999}, {"open_time": 1703750400000, "open": 105.66, "high": 105.83, "low": 104.75, "close": 104.85, "volume": 458.77, "close_time": 1703753999999}, {"open_time": 1703754000000, "open": 105.11, "high": 105.45, "low": 103.0, "close": 104.25, "volume": 487.56, "close_time": 1703757599999}, {"open_time": 1703757600000, "open": 104.25, "high": 106.07, "low": 103.94, "close": 105.05, "volume": 245.99, "close_time": 1703761199999}, {"open_time": 1703761200000, "open": 105.04, "high": 105.74, "low": 104.56, "close": 104.83, "volume": 460.2, "close_time": 1703764799999}, {"open_time": 1703764800000, "open": 104.65, "high": 105.03, "low": 100.57, "close": 100.71, "volume": 2736.23, "close_time": 1703768399999}, {"open_time": 1703768400000, "open": 101.18, "high": 102.37, "low": 98.91, "close": 100.99, "volume": 4474.68, "close_time": 1703771999999}, {"open_time": 1703772000000, "open": 100.99, "high": 101.28, "low": 97.03, "close": 98.85, "volume": 4001.51, "close_time": 1703775599999}, {"open_time": 1703775600000, "open": 98.85, "high": 100.94, "low": 98.51, "close": 99.69, "volume": 1642.78, "close_time": 1703779199999}, {"open_time": 1703779200000, "open": 99.49, "high": 99.89, "low": 98.46, "close": 98.59, "volume": 657.29, "close_time": 1703782799999}, {"open_time": 1703782800000, "open": 98.77, "high": 100.64, "low": 98.62, "close": 99.91, "volume": 1371.14, "close_time": 1703786399999}, {"open_time": 1703786400000, "open": 99.64, "high": 100.16, "low": 98.63, "close": 99.26, "volume": 1166.75, "close_time": 1703789999999}, {"open_time": 1703790000000, "open": 99.29, "high": 101.27, "low": 99.02, "close": 101.15, "volume": 586.71, "close_time": 1703793599999}, {"open_time": 1703793600000, "open": 100.86, "high": 100.86, "low": 98.97, "close": 100.06, "volume": 1514.41, "close_time": 1703797199999}, {"open_time": 1703797200000, "open": 99.91, "high": 101.58, "low": 99.88, "close": 100.22, "volume": 1128.67, "close_time": 1703800799999}, {"open_time": 1703800800000, "open": 100.72, "high": 103.89, "low": 100.18, "close": 103.89, "volume": 1384.34, "close_time": 1703804399999}, {"open_time": 1703804400000, "open": 103.86, "high": 103.87, "low": 101.87, "close": 101.91, "volume": 653.44, "close_time": 1703807999999}, {"open_time": 1703808000000, "open": 101.86, "high": 102.58, "low": 99.61, "close": 100.21, "volume": 1426.05, "close_time": 1703811599999}, {"open_time": 1703811600000, "open": 100.18, "high": 103.9, "low": 99.96, "close": 103.03, "volume": 863.64, "close_time": 1703815199999}, {"open_time": 1703815200000, "open": 102.98, "high": 105.0, "low": 102.49, "close": 104.23, "volume": 1991.38, "close_time": 1703818799999}, {"open_time": 1703818800000, "open": 104.71, "high": 105.9, "low": 104.37, "close": 104.98, "volume": 1552.78, "close_time": 1703822399999}, {"open_time": 1703822400000, "open": 105.0, "high": 105.75, "low": 104.25, "close": 105.45, "volume": 430.08, "close_time": 1703825999999}, {"open_time": 1703826000000, "open": 105.29, "high": 106.73, "low": 104.39, "close": 106.4, "volume": 2038.18, "close_time": 1703829599999}, {"open_time": 1703829600000, "open": 106.37, "high": 108.65, "low": 106.19, "close": 108.18, "volume": 949.17, "close_time": 1703833199999}, {"open_time": 1703833200000, "open": 108.25, "high": 108.33, "low": 104.92, "close": 105.05, "volume": 848.2, "close_time": 1703836799999}, {"open_time": 1703836800000, "open": 105.2, "high": 108.5, "low": 105.03, "close": 108.23, "volume": 416.72, "close_time": 1703840399999}, {"open_time": 1703840400000, "open": 107.86, "high": 109.69, "low": 107.48, "close": 108.99, "volume": 1388.38, "close_time": 1703843999999}, {"open_time": 1703844000000, "open": 108.88, "high": 108.99, "low": 107.7, "close": 107.72, "volume": 171.41, "close_time": 1703847599999}, {"open_time": 1703847600000, "open": 107.94, "high": 108.65, "low": 107.31, "close": 107.39, "volume": 347.6, "close_time": 1703851199999}, {"open_time": 1703851200000, "open": 107.66, "high": 107.76, "low": 106.52, "close": 107.16, "volume": 327.64, "close_time": 1703854799999}, {"open_time": 1703854800000, "open": 107.2, "high": 108.2, "low": 106.27, "close": 107.88, "volume": 1027.75, "close_time": 1703858399999}, {"open_time": 1703858400000, "open": 108.14, "high": 109.28, "low": 108.02, "close": 109.18, "volume": 2663.82, "close_time": 1703861999999}, {"open_time": 1703862000000, "open": 109.12, "high": 109.26, "low": 105.71, "close": 106.31, "volume": 1729.56, "close_time": 1703865599999}, {"open_time": 1703865600000, "open": 106.06, "high": 107.86, "low": 104.72, "close": 104.72, "volume": 1053.96, "close_time": 1703869199999}, {"open_time": 1703869200000, "open": 104.85, "high": 105.05, "low": 103.67, "close": 103.84, "volume": 1290.25, "close_time": 1703872799999}, {"open_time": 1703872800000, "open": 103.8, "high": 106.18, "low": 103.8, "close": 105.67, "volume": 477.12, "close_time": 1703876399999}, {"open_time": 1703876400000, "open": 105.63, "high": 106.6, "low": 105.1, "close": 106.08, "volume": 473.61, "close_time": 1703879999999}, {"open_time": 1703880000000, "open": 106.08, "high": 106.14, "low": 104.53, "close": 105.19, "volume": 215.27, "close_time": 1703883599999}, {"open_time": 1703883600000, "open": 105.1, "high": 105.8, "low": 103.68, "close": 104.38, "volume": 368.62, "close_time": 1703887199999}, {"open_time": 1703887200000, "open": 104.38, "high": 105.52, "low": 103.5, "close": 104.95, "volume": 327.86, "close_time": 1703890799999}, {"open_time": 1703890800000, "open": 105.12, "high": 106.27, "low": 104.89, "close": 106.18, "volume": 548.53, "close_time": 1703894399999}, {"open_time": 1703894400000, "open": 106.29, "high": 106.6, "low": 105.64, "close": 105.92, "volume": 135.29, "close_time": 1703897999999}, {"open_time": 1703898000000, "open": 105.89, "high": 107.34, "low": 105.25, "close": 106.47, "volume": 466.5, "close_time": 1703901599999}, {"open_time": 1703901600000, "open": 106.35, "high": 106.37, "low": 104.77, "close": 104.97, "volume": 418.55, "close_time": 1703905199999}, {"open_time": 1703905200000, "open": 104.85, "high": 105.22, "low": 103.0, "close": 103.59, "volume": 1405.62, "close_time": 1703908799999}, {"open_time": 1703908800000, "open": 103.39, "high": 104.34, "low": 103.3, "close": 103.9, "volume": 539.34, "close_time": 1703912399999}, {"open_time": 1703912400000, "open": 103.98, "high": 104.85, "low": 103.74, "close": 104.43, "volume": 225.74, "close_time": 1703915999999}, {"open_time": 1703916000000, "open": 104.57, "high": 104.8, "low": 104.19, "close": 104.54, "volume": 177.79, "close_time": 1703919599999}, {"open_time": 1703919600000, "open": 104.64, "high": 104.74, "low": 103.31, "close": 103.54, "volume": 63.77, "close_time": 1703923199999}, {"open_time": 1703923200000, "open": 103.51, "high": 103.51, "low": 101.51, "close": 101.61, "volume": 537.55, "close_time": 1703926799999}, {"open_time": 1703926800000, "open": 101.51, "high": 101.93, "low": 101.07, "close": 101.7, "volume": 282.78, "close_time": 1703930399999}, {"open_time": 1703930400000, "open": 101.9, "high": 102.29, "low": 101.6, "close": 102.15, "volume": 125.75, "close_time": 1703933999999}, {"open_time": 1703934000000, "open": 102.34, "high": 102.47, "low": 101.85, "close": 102.21, "volume": 15.05, "close_time": 1703937599999}, {"open_time": 1703937600000, "open": 102.25, "high": 103.63, "low": 102.17, "close": 102.92, "volume": 106.63, "close_time": 1703941199999}, {"open_time": 1703941200000, "open": 103.23, "high": 103.3, "low": 102.56, "close": 102.7, "volume": 42.21, "close_time": 1703944799999}, {"open_time": 1703944800000, "open": 102.9, "high": 104.14, "low": 102.9, "close": 104.02, "volume": 197.36, "close_time": 1703948399999}, {"open_time": 1703948400000, "open": 103.98, "high": 104.32, "low": 102.62, "close": 103.96, "volume": 436.58, "close_time": 1703951999999}, {"open_time": 1703952000000, "open": 103.91, "high": 104.78, "low": 103.07, "close": 103.2, "volume": 729.88, "close_time": 1703955599999}, {"open_time": 1703955600000, "open": 103.47, "high": 103.83, "low": 102.78, "close": 103.57, "volume": 125.3, "close_time": 1703959199999}, {"open_time": 1703959200000, "open": 103.57, "high": 103.64, "low": 102.92, "close": 103.18, "volume": 84.95, "close_time": 1703962799999}, {"open_time": 1703962800000, "open": 103.2, "high": 103.99, "low": 102.99, "close": 103.29, "volume": 680.61, "close_time": 1703966399999}, {"open_time": 1703966400000, "open": 103.29, "high": 104.22, "low": 103.29, "close": 103.43, "volume": 168.5, "close_time": 1703969999999}, {"open_time": 1703970000000, "open": 103.38, "high": 103.57, "low": 102.07, "close": 102.39, "volume": 478.33, "close_time": 1703973599999}, {"open_time": 1703973600000, "open": 102.39, "high": 102.48, "low": 101.51, "close": 101.82, "volume": 524.39, "close_time": 1703977199999}, {"open_time": 1703977200000, "open": 101.74, "high": 102.39, "low": 101.33, "close": 101.77, "volume": 149.45, "close_time": 1703980799999}, {"open_time": 1703980800000, "open": 101.83, "high": 102.86, "low": 101.83, "close": 102.48, "volume": 143.83, "close_time": 1703984399999}, {"open_time": 1703984400000, "open": 102.68, "high": 102.86, "low": 101.23, "close": 101.43, "volume": 215.01, "close_time": 1703987999999}, {"open_time": 1703988000000, "open": 101.3, "high": 101.73, "low": 100.29, "close": 100.69, "volume": 807.2, "close_time": 1703991599999}, {"open_time": 1703991600000, "open": 100.66, "high": 100.96, "low": 100.01, "close": 100.73, "volume": 401.92, "close_time": 1703995199999}, {"open_time": 1703995200000, "open": 100.74, "high": 102.32, "low": 100.52, "close": 102.0, "volume": 821.99, "close_time": 1703998799999}, {"open_time": 1703998800000, "open": 101.98, "high": 102.37, "low": 101.28, "close": 101.53, "volume": 259.06, "close_time": 1704002399999}, {"open_time": 1704002400000, "open": 101.28, "high": 102.74, "low": 101.28, "close": 102.32, "volume": 254.51, "close_time": 1704005999999}, {"open_time": 1704006000000, "open": 102.46, "high": 104.49, "low": 102.25, "close": 104.0, "volume": 403.04, "close_time": 1704009599999}, {"open_time": 1704009600000, "open": 104.09, "high": 104.44, "low": 103.45, "close": 104.03, "volume": 235.32, "close_time": 1704013199999}, {"open_time": 1704013200000, "open": 104.14, "high": 104.86, "low": 103.99, "close": 104.41, "volume": 133.54, "close_time": 1704016799999}, {"open_time": 1704016800000, "open": 104.47, "high": 104.47, "low": 103.91, "close": 104.29, "volume": 49.91, "close_time": 1704020399999}, {"open_time": 1704020400000, "open": 104.32, "high": 104.32, "low": 103.82, "close": 104.08, "volume": 89.72, "close_time": 1704023999999}, {"open_time": 1704024000000, "open": 104.08, "high": 104.99, "low": 103.1, "close": 103.55, "volume": 704.63, "close_time": 1704027599999}, {"open_time": 1704027600000, "open": 103.59, "high": 103.68, "low": 102.75, "close": 103.23, "volume": 122.01, "close_time": 1704031199999}, {"open_time": 1704031200000, "open": 103.22, "high": 103.55, "low": 102.88, "close": 103.04, "volume": 196.49, "close_time": 1704034799999}, {"open_time": 1704034800000, "open": 103.09, "high": 103.72, "low": 102.25, "close": 102.41, "volume": 211.74, "close_time": 1704038399999}, {"open_time": 1704038400000, "open": 102.51, "high": 103.85, "low": 102.34, "close": 103.39, "volume": 298.7, "close_time": 1704041999999}, {"open_time": 1704042000000, "open": 103.34, "high": 104.42, "low": 103.28, "close": 104.27, "volume": 322.75, "close_time": 1704045599999}, {"open_time": 1704045600000, "open": 104.27, "high": 104.36, "low": 103.51, "close": 104.05, "volume": 366.34, "close_time": 1704049199999}, {"open_time": 1704049200000, "open": 104.02, "high": 104.19, "low": 103.59, "close": 103.84, "volume": 407.0, "close_time": 1704052799999}, {"open_time": 1704052800000, "open": 103.8, "high": 104.84, "low": 103.59, "close": 104.59, "volume": 244.54, "close_time": 1704056399999}, {"open_time": 1704056400000, "open": 104.85, "high": 104.99, "low": 103.73, "close": 104.0, "volume": 178.21, "close_time": 1704059999999}, {"open_time": 1704060000000, "open": 103.71, "high": 103.93, "low": 100.18, "close": 100.62, "volume": 643.98, "close_time": 1704063599999}, {"open_time": 1704063600000, "open": 100.51, "high": 101.71, "low": 100.0, "close": 101.53, "volume": 746.7, "close_time": 1704067199999}, {"open_time": 1704067200000, "open": 101.58, "high": 102.66, "low": 101.58, "close": 102.14, "volume": 198.02, "close_time": 1704070799999}, {"open_time": 1704070800000, "open": 101.81, "high": 104.3, "low": 101.73, "close": 103.92, "volume": 542.48, "close_time": 1704074399999}, {"open_time": 1704074400000, "open": 103.91, "high": 104.08, "low": 103.3, "close": 103.92, "volume": 514.43, "close_time": 1704077999999}, {"open_time": 1704078000000, "open": 103.69, "high": 103.85, "low": 102.66, "close": 102.66, "volume": 188.49, "close_time": 1704081599999}, {"open_time": 1704081600000, "open": 102.89, "high": 103.6, "low": 101.72, "close": 102.55, "volume": 451.55, "close_time": 1704085199999}, {"open_time": 1704085200000, "open": 102.61, "high": 102.75, "low": 101.53, "close": 101.69, "volume": 196.54, "close_time": 1704088799999}, {"open_time": 1704088800000, "open": 101.7, "high": 102.46, "low": 101.56, "close": 102.37, "volume": 75.88, "close_time": 1704092399999}, {"open_time": 1704092400000, "open": 102.36, "high": 103.13, "low": 101.92, "close": 102.47, "volume": 129.25, "close_time": 1704095999999}, {"open_time": 1704096000000, "open": 102.67, "high": 102.89, "low": 102.03, "close": 102.51, "volume": 173.97, "close_time": 1704099599999}, {"open_time": 1704099600000, "open": 102.49, "high": 104.24, "low": 101.85, "close": 103.94, "volume": 261.04, "close_time": 1704103199999}, {"open_time": 1704103200000, "open": 104.15, "high": 104.79, "low": 104.02, "close": 104.29, "volume": 298.4, "close_time": 1704106799999}, {"open_time": 1704106800000, "open": 104.29, "high": 104.47, "low": 103.02, "close": 104.02, "volume": 3415.45, "close_time": 1704110399999}, {"open_time": 1704110400000, "open": 104.02, "high": 105.74, "low": 103.73, "close": 104.76, "volume": 491.53, "close_time": 1704113999999}, {"open_time": 1704114000000, "open": 104.94, "high": 105.47, "low": 104.43, "close": 105.17, "volume": 278.57, "close_time": 1704117599999}, {"open_time": 1704117600000, "open": 105.17, "high": 105.18, "low": 104.16, "close": 104.31, "volume": 358.63, "close_time": 1704121199999}, {"open_time": 1704121200000, "open": 104.21, "high": 105.71, "low": 104.21, "close": 105.68, "volume": 324.67, "close_time": 1704124799999}, {"open_time": 1704124800000, "open": 105.55, "high": 108.1, "low": 105.55, "close": 106.12, "volume": 2577.55, "close_time": 1704128399999}, {"open_time": 1704128400000, "open": 106.11, "high": 106.8, "low": 105.74, "close": 106.75, "volume": 715.0, "close_time": 1704131999999}, {"open_time": 1704132000000, "open": 106.76, "high": 108.0, "low": 106.76, "close": 107.9, "volume": 708.69, "close_time": 1704135599999}, {"open_time": 1704135600000, "open": 107.9, "high": 108.67, "low": 107.47, "close": 108.41, "volume": 1114.23, "close_time": 1704139199999}, {"open_time": 1704139200000, "open": 108.57, "high": 109.0, "low": 107.7, "close": 108.28, "volume": 1049.77, "close_time": 1704142799999}, {"open_time": 1704142800000, "open": 108.01, "high": 108.36, "low": 107.6, "close": 108.03, "volume": 91.29, "close_time": 1704146399999}, {"open_time": 1704146400000, "open": 108.01, "high": 108.1, "low": 107.36, "close": 108.1, "volume": 232.39, "close_time": 1704149999999}, {"open_time": 1704150000000, "open": 108.14, "high": 109.15, "low": 108.08, "close": 109.08, "volume": 721.22, "close_time": 1704153599999}, {"open_time": 1704153600000, "open": 109.05, "high": 110.51, "low": 108.4, "close": 109.91, "volume": 2108.61, "close_time": 1704157199999}, {"open_time": 1704157200000, "open": 109.92, "high": 112.9, "low": 109.75, "close": 111.1, "volume": 3473.13, "close_time": 1704160799999}, {"open_time": 1704160800000, "open": 111.28, "high": 111.95, "low": 110.88, "close": 111.81, "volume": 1052.2, "close_time": 1704164399999}, {"open_time": 1704164400000, "open": 111.81, "high": 111.81, "low": 110.83, "close": 111.43, "volume": 1731.05, "close_time": 1704167999999}, {"open_time": 1704168000000, "open": 111.46, "high": 112.74, "low": 111.09, "close": 112.54, "volume": 812.76, "close_time": 1704171599999}, {"open_time": 1704171600000, "open": 112.54, "high": 113.18, "low": 112.28, "close": 112.78, "volume": 1383.08, "close_time": 1704175199999}, {"open_time": 1704175200000, "open": 112.77, "high": 113.2, "low": 111.96, "close": 112.86, "volume": 249.01, "close_time": 1704178799999}, {"open_time": 1704178800000, "open": 112.85, "high": 114.58, "low": 112.85, "close": 114.55, "volume": 838.89, "close_time": 1704182399999}, {"open_time": 1704182400000, "open": 114.53, "high": 114.82, "low": 113.73, "close": 114.5, "volume": 756.86, "close_time": 1704185999999}, {"open_time": 1704186000000, "open": 114.56, "high": 116.96, "low": 114.44, "close": 116.2, "volume": 1060.44, "close_time": 1704189599999}, {"open_time": 1704189600000, "open": 115.81, "high": 116.47, "low": 114.48, "close": 115.59, "volume": 1051.25, "close_time": 1704193199999}, {"open_time": 1704193200000, "open": 115.56, "high": 115.61, "low": 112.78, "close": 113.73, "volume": 337.75, "close_time": 1704196799999}, {"open_time": 1704196800000, "open": 113.94, "high": 114.22, "low": 112.95, "close": 112.95, "volume": 3203.08, "close_time": 1704200399999}, {"open_time": 1704200400000, "open": 113.0, "high": 114.0, "low": 113.0, "close": 113.36, "volume": 327.12, "close_time": 1704203999999}, {"open_time": 1704204000000, "open": 113.27, "high": 113.59, "low": 109.55, "close": 110.07, "volume": 1883.11, "close_time": 1704207599999}, {"open_time": 1704207600000, "open": 109.82, "high": 110.86, "low": 108.92, "close": 109.63, "volume": 1654.71, "close_time": 1704211199999}, {"open_time": 1704211200000, "open": 109.63, "high": 110.46, "low": 108.6, "close": 110.14, "volume": 838.95, "close_time": 1704214799999}, {"open_time": 1704214800000, "open": 110.13, "high": 110.46, "low": 107.15, "close": 107.77, "volume": 1767.79, "close_time": 1704218399999}, {"open_time": 1704218400000, "open": 107.97, "high": 108.4, "low": 107.6, "close": 107.86, "volume": 1215.22, "close_time": 1704221999999}, {"open_time": 1704222000000, "open": 107.86, "high": 108.99, "low": 106.94, "close": 107.82, "volume": 1272.16, "close_time": 1704225599999}, {"open_time": 1704225600000, "open": 107.79, "high": 108.67, "low": 107.13, "close": 107.13, "volume": 824.57, "close_time": 1704229199999}, {"open_time": 1704229200000, "open": 107.11, "high": 107.96, "low": 106.72, "close": 107.73, "volume": 282.71, "close_time": 1704232799999}, {"open_time": 1704232800000, "open": 107.91, "high": 109.1, "low": 107.87, "close": 108.02, "volume": 565.76, "close_time": 1704236399999}, {"open_time": 1704236400000, "open": 108.12, "high": 108.12, "low": 106.21, "close": 106.93, "volume": 457.46, "close_time": 1704239999999}, {"open_time": 1704240000000, "open": 106.93, "high": 107.97, "low": 106.6, "close": 107.39, "volume": 382.86, "close_time": 1704243599999}, {"open_time": 1704243600000, "open": 107.39, "high": 108.45, "low": 107.11, "close": 108.19, "volume": 1617.58, "close_time": 1704247199999}, {"open_time": 1704247200000, "open": 108.27, "high": 108.67, "low": 107.71, "close": 107.87, "volume": 533.21, "close_time": 1704250799999}, {"open_time": 1704250800000, "open": 107.72, "high": 108.17, "low": 107.3, "close": 107.71, "volume": 534.84, "close_time": 1704254399999}, {"open_time": 1704254400000, "open": 108.03, "high": 108.36, "low": 107.21, "close": 107.78, "volume": 146.81, "close_time": 1704257999999}, {"open_time": 1704258000000, "open": 107.94, "high": 108.82, "low": 107.92, "close": 108.42, "volume": 138.03, "close_time": 1704261599999}, {"open_time": 1704261600000, "open": 108.41, "high": 109.7, "low": 108.05, "close": 109.2, "volume": 349.03, "close_time": 1704265199999}, {"open_time": 1704265200000, "open": 109.32, "high": 109.81, "low": 107.6, "close": 107.78, "volume": 236.68, "close_time": 1704268799999}, {"open_time": 1704268800000, "open": 107.89, "high": 108.51, "low": 107.65, "close": 108.2, "volume": 80.48, "close_time": 1704272399999}, {"open_time": 1704272400000, "open": 108.4, "high": 109.28, "low": 108.4, "close": 108.8, "volume": 67.0, "close_time": 1704275999999}, {"open_time": 1704276000000, "open": 109.04, "high": 109.31, "low": 106.96, "close": 107.42, "volume": 666.76, "close_time": 1704279599999}, {"open_time": 1704279600000, "open": 107.38, "high": 107.48, "low": 104.16, "close": 104.42, "volume": 1192.85, "close_time": 1704283199999}, {"open_time": 1704283200000, "open": 104.16, "high": 104.16, "low": 99.0, "close": 103.04, "volume": 3021.16, "close_time": 1704286799999}, {"open_time": 1704286800000, "open": 102.6, "high": 103.06, "low": 97.07, "close": 98.3, "volume": 3540.75, "close_time": 1704290399999}, {"open_time": 1704290400000, "open": 98.32, "high": 98.44, "low": 96.23, "close": 97.05, "volume": 2597.53, "close_time": 1704293999999}, {"open_time": 1704294000000, "open": 97.6, "high": 101.03, "low": 97.54, "close": 101.02, "volume": 3233.38, "close_time": 1704297599999}, {"open_time": 1704297600000, "open": 100.88, "high": 102.63, "low": 98.46, "close": 99.61, "volume": 2517.32, "close_time": 1704301199999}, {"open_time": 1704301200000, "open": 99.61, "high": 99.73, "low": 97.51, "close": 98.06, "volume": 897.59, "close_time": 1704304799999}, {"open_time": 1704304800000, "open": 97.72, "high": 98.79, "low": 95.66, "close": 96.93, "volume": 1093.7, "close_time": 1704308399999}, {"open_time": 1704308400000, "open": 96.76, "high": 98.42, "low": 96.51, "close": 97.87, "volume": 1511.57, "close_time": 1704311999999}, {"open_time": 1704312000000, "open": 97.86, "high": 99.67, "low": 97.6, "close": 99.56, "volume": 632.73, "close_time": 1704315599999}, {"open_time": 1704315600000, "open": 99.56, "high": 100.28, "low": 98.76, "close": 100.27, "volume": 1019.65, "close_time": 1704319199999}, {"open_time": 1704319200000, "open": 100.28, "high": 100.28, "low": 98.34, "close": 99.11, "volume": 366.01, "close_time": 1704322799999}, {"open_time": 1704322800000, "open": 98.76, "high": 98.83, "low": 97.97, "close": 98.54, "volume": 800.57, "close_time": 1704326399999}, {"open_time": 1704326400000, "open": 98.47, "high": 100.27, "low": 98.45, "close": 99.78, "volume": 942.09, "close_time": 1704329999999}, {"open_time": 1704330000000, "open": 100.09, "high": 100.25, "low": 97.73, "close": 98.55, "volume": 703.77, "close_time": 1704333599999}, {"open_time": 1704333600000, "open": 98.4, "high": 100.78, "low": 98.14, "close": 100.58, "volume": 624.75, "close_time": 1704337199999}, {"open_time": 1704337200000, "open": 100.68, "high": 102.03, "low": 100.26, "close": 100.99, "volume": 1073.23, "close_time": 1704340799999}, {"open_time": 1704340800000, "open": 101.27, "high": 101.38, "low": 100.32, "close": 100.73, "volume": 225.25, "close_time": 1704344399999}, {"open_time": 1704344400000, "open": 100.59, "high": 101.53, "low": 99.79, "close": 101.18, "volume": 305.07, "close_time": 1704347999999}, {"open_time": 1704348000000, "open": 101.28, "high": 101.28, "low": 100.51, "close": 100.8, "volume": 170.74, "close_time": 1704351599999}, {"open_time": 1704351600000, "open": 100.81, "high": 101.12, "low": 98.72, "close": 98.89, "volume": 327.62, "close_time": 1704355199999}, {"open_time": 1704355200000, "open": 99.0, "high": 99.13, "low": 97.97, "close": 98.13, "volume": 682.25, "close_time": 1704358799999}, {"open_time": 1704358800000, "open": 98.15, "high": 99.03, "low": 98.03, "close": 98.59, "volume": 325.07, "close_time": 1704362399999}, {"open_time": 1704362400000, "open": 98.5, "high": 98.95, "low": 97.26, "close": 98.29, "volume": 788.82, "close_time": 1704365999999}, {"open_time": 1704366000000, "open": 98.43, "high": 98.82, "low": 97.65, "close": 98.37, "volume": 147.32, "close_time": 1704369599999}, {"open_time": 1704369600000, "open": 98.45, "high": 99.75, "low": 98.45, "close": 99.49, "volume": 357.13, "close_time": 1704373199999}, {"open_time": 1704373200000, "open": 99.18, "high": 100.46, "low": 98.33, "close": 100.0, "volume": 251.07, "close_time": 1704376799999}, {"open_time": 1704376800000, "open": 99.97, "high": 101.94, "low": 99.48, "close": 101.94, "volume": 586.26, "close_time": 1704380399999}, {"open_time": 1704380400000, "open": 101.97, "high": 104.57, "low": 101.68, "close": 103.96, "volume": 948.44, "close_time": 1704383999999}, {"open_time": 1704384000000, "open": 103.84, "high": 103.85, "low": 101.84, "close": 102.04, "volume": 637.53, "close_time": 1704387599999}, {"open_time": 1704387600000, "open": 102.1, "high": 103.7, "low": 101.64, "close": 103.02, "volume": 355.98, "close_time": 1704391199999}, {"open_time": 1704391200000, "open": 103.1, "high": 103.86, "low": 102.75, "close": 103.7, "volume": 488.54, "close_time": 1704394799999}, {"open_time": 1704394800000, "open": 103.68, "high": 106.77, "low": 103.64, "close": 105.21, "volume": 2584.93, "close_time": 1704398399999}, {"open_time": 1704398400000, "open": 105.34, "high": 107.98, "low": 105.34, "close": 106.49, "volume": 1255.56, "close_time": 1704401999999}, {"open_time": 1704402000000, "open": 106.49, "high": 107.08, "low": 105.33, "close": 105.5, "volume": 573.64, "close_time": 1704405599999}, {"open_time": 1704405600000, "open": 105.52, "high": 106.7, "low": 104.52, "close": 104.8, "volume": 678.39, "close_time": 1704409199999}, {"open_time": 1704409200000, "open": 104.83, "high": 105.31, "low": 104.47, "close": 105.02, "volume": 271.76, "close_time": 1704412799999}, {"open_time": 1704412800000, "open": 104.83, "high": 105.31, "low": 102.92, "close": 104.12, "volume": 1418.7, "close_time": 1704416399999}, {"open_time": 1704416400000, "open": 104.34, "high": 104.56, "low": 100.6, "close": 100.98, "volume": 1497.07, "close_time": 1704419999999}, {"open_time": 1704420000000, "open": 101.07, "high": 102.37, "low": 100.5, "close": 100.95, "volume": 1018.04, "close_time": 1704423599999}, {"open_time": 1704423600000, "open": 100.95, "high": 101.81, "low": 100.56, "close": 100.82, "volume": 114.27, "close_time": 1704427199999}, {"open_time": 1704427200000, "open": 101.0, "high": 101.44, "low": 100.08, "close": 100.88, "volume": 781.16, "close_time": 1704430799999}, {"open_time": 1704430800000, "open": 100.84, "high": 102.12, "low": 100.69, "close": 101.21, "volume": 272.96, "close_time": 1704434399999}, {"open_time": 1704434400000, "open": 101.39, "high": 101.68, "low": 100.64, "close": 101.68, "volume": 104.06, "close_time": 1704437999999}, {"open_time": 1704438000000, "open": 101.76, "high": 101.97, "low": 100.94, "close": 101.14, "volume": 874.55, "close_time": 1704441599999}, {"open_time": 1704441600000, "open": 101.26, "high": 102.18, "low": 101.26, "close": 101.31, "volume": 178.28, "close_time": 1704445199999}, {"open_time": 1704445200000, "open": 101.42, "high": 103.04, "low": 101.42, "close": 102.54, "volume": 277.23, "close_time": 1704448799999}, {"open_time": 1704448800000, "open": 102.7, "high": 102.7, "low": 99.17, "close": 99.95, "volume": 827.82, "close_time": 1704452399999}, {"open_time": 1704452400000, "open": 99.56, "high": 100.74, "low": 99.55, "close": 99.62, "volume": 392.49, "close_time": 1704455999999}, {"open_time": 1704456000000, "open": 99.62, "high": 100.94, "low": 98.98, "close": 100.66, "volume": 491.31, "close_time": 1704459599999}, {"open_time": 1704459600000, "open": 100.96, "high": 101.31, "low": 99.99, "close": 100.59, "volume": 279.88, "close_time": 1704463199999}, {"open_time": 1704463200000, "open": 100.83, "high": 101.09, "low": 97.8, "close": 98.0, "volume": 1364.4, "close_time": 1704466799999}, {"open_time": 1704466800000, "open": 97.81, "high": 98.91, "low": 97.5, "close": 97.71, "volume": 311.75, "close_time": 1704470399999}, {"open_time": 1704470400000, "open": 98.0, "high": 98.36, "low": 96.05, "close": 96.4, "volume": 1228.07, "close_time": 1704473999999}, {"open_time": 1704474000000, "open": 96.37, "high": 97.92, "low": 95.46, "close": 97.72, "volume": 1656.6, "close_time": 1704477599999}, {"open_time": 1704477600000, "open": 97.66, "high": 98.26, "low": 97.1, "close": 97.95, "volume": 711.71, "close_time": 1704481199999}, {"open_time": 1704481200000, "open": 97.91, "high": 98.75, "low": 97.73, "close": 97.88, "volume": 303.49, "close_time": 1704484799999}, {"open_time": 1704484800000, "open": 98.17, "high": 100.01, "low": 98.03, "close": 99.62, "volume": 287.75, "close_time": 1704488399999}, {"open_time": 1704488400000, "open": 99.71, "high": 99.71, "low": 98.45, "close": 98.98, "volume": 187.5, "close_time": 1704491999999}, {"open_time": 1704492000000, "open": 99.2, "high": 99.86, "low": 98.0, "close": 99.21, "volume": 216.13, "close_time": 1704495599999}, {"open_time": 1704495600000, "open": 99.21, "high": 100.39, "low": 99.21, "close": 99.88, "volume": 232.01, "close_time": 1704499199999}, {"open_time": 1704499200000, "open": 99.99, "high": 100.2, "low": 98.57, "close": 99.0, "volume": 345.93, "close_time": 1704502799999}, {"open_time": 1704502800000, "open": 98.88, "high": 98.88, "low": 97.78, "close": 98.23, "volume": 332.27, "close_time": 1704506399999}, {"open_time": 1704506400000, "open": 98.2, "high": 99.17, "low": 98.2, "close": 98.77, "volume": 187.36, "close_time": 1704509999999}, {"open_time": 1704510000000, "open": 98.68, "high": 99.4, "low": 98.33, "close": 98.54, "volume": 387.42, "close_time": 1704513599999}, {"open_time": 1704513600000, "open": 98.59, "high": 98.74, "low": 97.32, "close": 97.44, "volume": 376.21, "close_time": 1704517199999}, {"open_time": 1704517200000, "open": 97.32, "high": 97.49, "low": 94.0, "close": 94.64, "volume": 1193.11, "close_time": 1704520799999}, {"open_time": 1704520800000, "open": 94.24, "high": 94.62, "low": 91.5, "close": 92.18, "volume": 1452.39, "close_time": 1704524399999}, {"open_time": 1704524400000, "open": 92.01, "high": 94.44, "low": 92.01, "close": 94.42, "volume": 575.07, "close_time": 1704527999999}, {"open_time": 1704528000000, "open": 94.37, "high": 95.22, "low": 93.8, "close": 95.2, "volume": 498.3, "close_time": 1704531599999}, {"open_time": 1704531600000, "open": 95.23, "high": 95.8, "low": 94.8, "close": 94.99, "volume": 86.91, "close_time": 1704535199999}, {"open_time": 1704535200000, "open": 94.99, "high": 95.29, "low": 94.52, "close": 94.67, "volume": 904.28, "close_time": 1704538799999}, {"open_time": 1704538800000, "open": 94.63, "high": 94.81, "low": 94.09, "close": 94.74, "volume": 455.37, "close_time": 1704542399999}, {"open_time": 1704542400000, "open": 94.43, "high": 95.06, "low": 93.35, "close": 93.72, "volume": 226.81, "close_time": 1704545999999}, {"open_time": 1704546000000, "open": 93.56, "high": 94.47, "low": 92.94, "close": 94.36, "volume": 589.68, "close_time": 1704549599999}, {"open_time": 1704549600000, "open": 94.48, "high": 96.43, "low": 94.48, "close": 95.9, "volume": 979.82, "close_time": 1704553199999}, {"open_time": 1704553200000, "open": 96.03, "high": 96.09, "low": 94.9, "close": 95.25, "volume": 167.81, "close_time": 1704556799999}, {"open_time": 1704556800000, "open": 95.13, "high": 96.1, "low": 95.05, "close": 95.69, "volume": 540.46, "close_time": 1704560399999}, {"open_time": 1704560400000, "open": 95.59, "high": 97.12, "low": 95.23, "close": 96.58, "volume": 1882.05, "close_time": 1704563999999}, {"open_time": 1704564000000, "open": 96.83, "high": 97.16, "low": 96.05, "close": 96.08, "volume": 373.92, "close_time": 1704567599999}, {"open_time": 1704567600000, "open": 96.08, "high": 96.08, "low": 94.61, "close": 95.11, "volume": 249.37, "close_time": 1704571199999}, {"open_time": 1704571200000, "open": 95.26, "high": 95.59, "low": 94.09, "close": 94.42, "volume": 215.95, "close_time": 1704574799999}, {"open_time": 1704574800000, "open": 94.27, "high": 94.61, "low": 93.34, "close": 94.61, "volume": 733.15, "close_time": 1704578399999}, {"open_time": 1704578400000, "open": 94.55, "high": 94.55, "low": 93.11, "close": 93.52, "volume": 600.81, "close_time": 1704581999999}, {"open_time": 1704582000000, "open": 93.53, "high": 93.88, "low": 92.35, "close": 93.8, "volume": 353.31, "close_time": 1704585599999}, {"open_time": 1704585600000, "open": 93.81, "high": 96.19, "low": 93.74, "close": 95.69, "volume": 3410.04, "close_time": 1704589199999}, {"open_time": 1704589200000, "open": 95.65, "high": 95.65, "low": 94.16, "close": 94.16, "volume": 210.12, "close_time": 1704592799999}, {"open_time": 1704592800000, "open": 94.49, "high": 95.01, "low": 91.43, "close": 92.31, "volume": 585.79, "close_time": 1704596399999}, {"open_time": 1704596400000, "open": 92.29, "high": 93.4, "low": 92.0, "close": 92.75, "volume": 815.34, "close_time": 1704599999999}, {"open_time": 1704600000000, "open": 93.01, "high": 94.62, "low": 93.01, "close": 94.1, "volume": 254.93, "close_time": 1704603599999}, {"open_time": 1704603600000, "open": 94.4, "high": 95.5, "low": 93.7, "close": 93.7, "volume": 397.34, "close_time": 1704607199999}, {"open_time": 1704607200000, "open": 94.0, "high": 95.26, "low": 93.97, "close": 94.62, "volume": 410.96, "close_time": 1704610799999}, {"open_time": 1704610800000, "open": 94.79, "high": 95.29, "low": 94.33, "close": 95.29, "volume": 180.24, "close_time": 1704614399999}, {"open_time": 1704614400000, "open": 95.26, "high": 95.53, "low": 93.79, "close": 93.88, "volume": 1424.24, "close_time": 1704617999999}, {"open_time": 1704618000000, "open": 94.02, "high": 94.23, "low": 93.04, "close": 93.23, "volume": 204.77, "close_time": 1704621599999}, {"open_time": 1704621600000, "open": 93.37, "high": 94.07, "low": 93.3, "close": 93.92, "volume": 137.8, "close_time": 1704625199999}, {"open_time": 1704625200000, "open": 93.94, "high": 94.99, "low": 93.71, "close": 94.56, "volume": 509.07, "close_time": 1704628799999}, {"open_time": 1704628800000, "open": 94.43, "high": 94.99, "low": 93.75, "close": 94.82, "volume": 292.57, "close_time": 1704632399999}, {"open_time": 1704632400000, "open": 94.98, "high": 96.32, "low": 94.98, "close": 96.2, "volume": 221.57, "close_time": 1704635999999}, {"open_time": 1704636000000, "open": 96.33, "high": 96.71, "low": 95.44, "close": 95.93, "volume": 281.05, "close_time": 1704639599999}, {"open_time": 1704639600000, "open": 95.84, "high": 95.84, "low": 93.46, "close": 94.01, "volume": 1212.23, "close_time": 1704643199999}, {"open_time": 1704643200000, "open": 94.04, "high": 94.78, "low": 93.18, "close": 93.26, "volume": 1028.06, "close_time": 1704646799999}, {"open_time": 1704646800000, "open": 93.34, "high": 94.63, "low": 93.18, "close": 94.41, "volume": 261.02, "close_time": 1704650399999}, {"open_time": 1704650400000, "open": 94.37, "high": 94.93, "low": 94.29, "close": 94.65, "volume": 56.73, "close_time": 1704653999999}, {"open_time": 1704654000000, "open": 94.53, "high": 94.85, "low": 94.11, "close": 94.74, "volume": 63.5, "close_time": 1704657599999}, {"open_time": 1704657600000, "open": 94.88, "high": 95.23, "low": 93.94, "close": 93.94, "volume": 93.57, "close_time": 1704661199999}, {"open_time": 1704661200000, "open": 93.93, "high": 94.2, "low": 92.23, "close": 92.74, "volume": 270.75, "close_time": 1704664799999}, {"open_time": 1704664800000, "open": 92.74, "high": 92.74, "low": 89.0, "close": 89.37, "volume": 3182.33, "close_time": 1704668399999}, {"open_time": 1704668400000, "open": 89.33, "high": 90.5, "low": 87.75, "close": 89.26, "volume": 3267.26, "close_time": 1704671999999}, {"open_time": 1704672000000, "open": 89.15, "high": 89.89, "low": 88.0, "close": 88.46, "volume": 775.59, "close_time": 1704675599999}, {"open_time": 1704675600000, "open": 88.6, "high": 90.8, "low": 88.36, "close": 90.11, "volume": 888.56, "close_time": 1704679199999}, {"open_time": 1704679200000, "open": 90.2, "high": 90.47, "low": 87.68, "close": 88.14, "volume": 1630.97, "close_time": 1704682799999}, {"open_time": 1704682800000, "open": 87.92, "high": 88.41, "low": 85.07, "close": 87.23, "volume": 4006.36, "close_time": 1704686399999}, {"open_time": 1704686400000, "open": 87.24, "high": 89.29, "low": 86.99, "close": 89.09, "volume": 1038.38, "close_time": 1704689999999}, {"open_time": 1704690000000, "open": 89.06, "high": 89.52, "low": 88.32, "close": 89.16, "volume": 1827.06, "close_time": 1704693599999}, {"open_time": 1704693600000, "open": 89.27, "high": 90.57, "low": 88.82, "close": 89.06, "volume": 184.81, "close_time": 1704697199999}, {"open_time": 1704697200000, "open": 89.22, "high": 90.61, "low": 88.88, "close": 89.68, "volume": 661.34, "close_time": 1704700799999}, {"open_time": 1704700800000, "open": 89.81, "high": 91.0, "low": 89.81, "close": 89.95, "volume": 116.94, "close_time": 1704704399999}, {"open_time": 1704704400000, "open": 90.27, "high": 90.52, "low": 88.86, "close": 89.23, "volume": 206.56, "close_time": 1704707999999}, {"open_time": 1704708000000, "open": 89.3, "high": 90.92, "low": 89.21, "close": 90.59, "volume": 93.4, "close_time": 1704711599999}, {"open_time": 1704711600000, "open": 90.7, "high": 91.8, "low": 90.27, "close": 91.31, "volume": 175.23, "close_time": 1704715199999}, {"open_time": 1704715200000, "open": 91.37, "high": 94.08, "low": 91.37, "close": 94.08, "volume": 1879.57, "close_time": 1704718799999}, {"open_time": 1704718800000, "open": 94.11, "high": 95.0, "low": 93.46, "close": 94.01, "volume": 1047.04, "close_time": 1704722399999}, {"open_time": 1704722400000, "open": 93.99, "high": 95.43, "low": 93.68, "close": 94.15, "volume": 1022.27, "close_time": 1704725999999}, {"open_time": 1704726000000, "open": 94.22, "high": 94.9, "low": 93.74, "close": 94.5, "volume": 1039.47, "close_time": 1704729599999}, {"open_time": 1704729600000, "open": 94.81, "high": 95.74, "low": 94.63, "close": 95.07, "volume": 1412.67, "close_time": 1704733199999}, {"open_time": 1704733200000, "open": 95.07, "high": 96.56, "low": 95.07, "close": 96.56, "volume": 668.06, "close_time": 1704736799999}, {"open_time": 1704736800000, "open": 96.57, "high": 99.9, "low": 96.45, "close": 98.68, "volume": 2151.73, "close_time": 1704740399999}, {"open_time": 1704740400000, "open": 98.68, "high": 99.64, "low": 97.85, "close": 99.46, "volume": 2047.32, "close_time": 1704743999999}, {"open_time": 1704744000000, "open": 99.25, "high": 99.55, "low": 96.97, "close": 97.26, "volume": 903.83, "close_time": 1704747599999}, {"open_time": 1704747600000, "open": 97.27, "high": 98.09, "low": 96.67, "close": 96.86, "volume": 819.96, "close_time": 1704751199999}, {"open_time": 1704751200000, "open": 96.84, "high": 98.0, "low": 96.5, "close": 98.0, "volume": 659.94, "close_time": 1704754799999}, {"open_time": 1704754800000, "open": 97.88, "high": 98.3, "low": 97.29, "close": 98.0, "volume": 325.48, "close_time": 1704758399999}, {"open_time": 1704758400000, "open": 98.06, "high": 98.75, "low": 96.5, "close": 97.49, "volume": 525.55, "close_time": 1704761999999}, {"open_time": 1704762000000, "open": 97.72, "high": 97.89, "low": 96.6, "close": 96.94, "volume": 336.25, "close_time": 1704765599999}, {"open_time": 1704765600000, "open": 97.11, "high": 99.0, "low": 96.72, "close": 98.13, "volume": 766.66, "close_time": 1704769199999}, {"open_time": 1704769200000, "open": 98.3, "high": 99.5, "low": 97.61, "close": 99.48, "volume": 1154.56, "close_time": 1704772799999}, {"open_time": 1704772800000, "open": 99.49, "high": 103.93, "low": 99.15, "close": 103.49, "volume": 3252.15, "close_time": 1704776399999}, {"open_time": 1704776400000, "open": 103.49, "high": 103.75, "low": 101.58, "close": 102.2, "volume": 542.96, "close_time": 1704779999999}, {"open_time": 1704780000000, "open": 102.22, "high": 102.63, "low": 101.27, "close": 101.69, "volume": 654.03, "close_time": 1704783599999}, {"open_time": 1704783600000, "open": 101.72, "high": 102.25, "low": 100.86, "close": 101.86, "volume": 830.16, "close_time": 1704787199999}, {"open_time": 1704787200000, "open": 101.9, "high": 102.65, "low": 100.57, "close": 101.02, "volume": 2036.07, "close_time": 1704790799999}, {"open_time": 1704790800000, "open": 101.09, "high": 101.32, "low": 99.72, "close": 100.18, "volume": 217.2, "close_time": 1704794399999}, {"open_time": 1704794400000, "open": 100.38, "high": 101.19, "low": 99.9, "close": 100.54, "volume": 93.69, "close_time": 1704797999999}, {"open_time": 1704798000000, "open": 100.49, "high": 102.24, "low": 100.49, "close": 101.87, "volume": 163.87, "close_time": 1704801599999}, {"open_time": 1704801600000, "open": 101.95, "high": 102.27, "low": 99.0, "close": 99.01, "volume": 1068.41, "close_time": 1704805199999}, {"open_time": 1704805200000, "open": 99.01, "high": 101.12, "low": 98.92, "close": 100.61, "volume": 891.77, "close_time": 1704808799999}, {"open_time": 1704808800000, "open": 100.82, "high": 101.97, "low": 99.27, "close": 99.45, "volume": 1139.36, "close_time": 1704812399999}, {"open_time": 1704812400000, "open": 99.26, "high": 100.5, "low": 98.69, "close": 99.84, "volume": 415.96, "close_time": 1704815999999}, {"open_time": 1704816000000, "open": 99.83, "high": 101.31, "low": 99.5, "close": 100.68, "volume": 444.52, "close_time": 1704819599999}, {"open_time": 1704819600000, "open": 101.08, "high": 101.21, "low": 99.55, "close": 99.89, "volume": 153.5, "close_time": 1704823199999}, {"open_time": 1704823200000, "open": 99.81, "high": 100.68, "low": 99.37, "close": 100.26, "volume": 640.86, "close_time": 1704826799999}, {"open_time": 1704826800000, "open": 100.06, "high": 100.26, "low": 98.59, "close": 99.36, "volume": 915.0, "close_time": 1704830399999}, {"open_time": 1704830400000, "open": 99.37, "high": 99.38, "low": 97.37, "close": 97.38, "volume": 900.93, "close_time": 1704833999999}, {"open_time": 1704834000000, "open": 97.37, "high": 104.86, "low": 95.87, "close": 96.29, "volume": 5204.23, "close_time": 1704837599999}, {"open_time": 1704837600000, "open": 96.27, "high": 99.9, "low": 95.84, "close": 99.64, "volume": 1281.0, "close_time": 1704841199999}, {"open_time": 1704841200000, "open": 99.5, "high": 99.51, "low": 97.63, "close": 99.38, "volume": 214.75, "close_time": 1704844799999}, {"open_time": 1704844800000, "open": 99.34, "high": 100.14, "low": 98.0, "close": 98.5, "volume": 362.94, "close_time": 1704848399999}, {"open_time": 1704848400000, "open": 98.3, "high": 99.15, "low": 97.75, "close": 99.06, "volume": 345.68, "close_time": 1704851999999}, {"open_time": 1704852000000, "open": 99.07, "high": 99.93, "low": 98.57, "close": 99.1, "volume": 589.82, "close_time": 1704855599999}, {"open_time": 1704855600000, "open": 99.05, "high": 99.86, "low": 99.05, "close": 99.61, "volume": 46.31, "close_time": 1704859199999}, {"open_time": 1704859200000, "open": 99.77, "high": 100.27, "low": 98.53, "close": 99.03, "volume": 328.8, "close_time": 1704862799999}, {"open_time": 1704862800000, "open": 99.0, "high": 99.4, "low": 98.79, "close": 99.31, "volume": 52.24, "close_time": 1704866399999}, {"open_time": 1704866400000, "open": 99.31, "high": 99.31, "low": 98.19, "close": 98.61, "volume": 182.45, "close_time": 1704869999999}, {"open_time": 1704870000000, "open": 98.88, "high": 98.88, "low": 98.17, "close": 98.17, "volume": 5.77, "close_time": 1704873599999}, {"open_time": 1704873600000, "open": 98.14, "high": 98.14, "low": 96.83, "close": 97.13, "volume": 198.28, "close_time": 1704877199999}, {"open_time": 1704877200000, "open": 97.18, "high": 97.56, "low": 96.43, "close": 97.1, "volume": 184.05, "close_time": 1704880799999}, {"open_time": 1704880800000, "open": 97.13, "high": 98.16, "low": 96.97, "close": 97.37, "volume": 72.7, "close_time": 1704884399999}, {"open_time": 1704884400000, "open": 97.39, "high": 97.77, "low": 96.98, "close": 97.36, "volume": 177.26, "close_time": 1704887999999}, {"open_time": 1704888000000, "open": 97.56, "high": 97.56, "low": 94.08, "close": 94.5, "volume": 1658.28, "close_time": 1704891599999}, {"open_time": 1704891600000, "open": 94.14, "high": 94.81, "low": 93.58, "close": 93.83, "volume": 1794.19, "close_time": 1704895199999}, {"open_time": 1704895200000, "open": 93.78, "high": 94.21, "low": 92.45, "close": 92.63, "volume": 1366.65, "close_time": 1704898799999}, {"open_time": 1704898800000, "open": 92.58, "high": 94.95, "low": 92.38, "close": 94.65, "volume": 593.12, "close_time": 1704902399999}, {"open_time": 1704902400000, "open": 94.89, "high": 95.03, "low": 94.16, "close": 94.55, "volume": 506.18, "close_time": 1704905999999}, {"open_time": 1704906000000, "open": 94.55, "high": 96.76, "low": 93.99, "close": 96.76, "volume": 951.42, "close_time": 1704909599999}, {"open_time": 1704909600000, "open": 96.69, "high": 98.18, "low": 96.67, "close": 97.7, "volume": 1600.13, "close_time": 1704913199999}, {"open_time": 1704913200000, "open": 97.92, "high": 98.2, "low": 95.11, "close": 96.26, "volume": 1694.87, "close_time": 1704916799999}, {"open_time": 1704916800000, "open": 96.17, "high": 96.83, "low": 93.41, "close": 96.62, "volume": 1460.64, "close_time": 1704920399999}, {"open_time": 1704920400000, "open": 96.42, "high": 101.79, "low": 95.44, "close": 101.75, "volume": 3945.32, "close_time": 1704923999999}, {"open_time": 1704924000000, "open": 101.76, "high": 104.01, "low": 100.38, "close": 103.27, "volume": 3265.45, "close_time": 1704927599999}, {"open_time": 1704927600000, "open": 103.21, "high": 105.29, "low": 101.68, "close": 102.16, "volume": 3845.17, "close_time": 1704931199999}, {"open_time": 1704931200000, "open": 101.94, "high": 102.16, "low": 99.44, "close": 100.71, "volume": 2854.62, "close_time": 1704934799999}, {"open_time": 1704934800000, "open": 100.55, "high": 101.15, "low": 99.3, "close": 99.57, "volume": 383.97, "close_time": 1704938399999}, {"open_time": 1704938400000, "open": 99.3, "high": 100.21, "low": 99.3, "close": 99.95, "volume": 1077.93, "close_time": 1704941999999}, {"open_time": 1704942000000, "open": 100.21, "high": 100.4, "low": 99.37, "close": 100.07, "volume": 418.63, "close_time": 1704945599999}, {"open_time": 1704945600000, "open": 100.1, "high": 101.74, "low": 99.85, "close": 101.24, "volume": 1249.43, "close_time": 1704949199999}, {"open_time": 1704949200000, "open": 101.05, "high": 101.27, "low": 99.14, "close": 99.88, "volume": 1727.05, "close_time": 1704952799999}, {"open_time": 1704952800000, "open": 99.78, "high": 99.78, "low": 98.13, "close": 99.05, "volume": 446.15, "close_time": 1704956399999}, {"open_time": 1704956400000, "open": 99.05, "high": 100.66, "low": 99.05, "close": 99.73, "volume": 434.08, "close_time": 1704959999999}, {"open_time": 1704960000000, "open": 99.73, "high": 100.63, "low": 99.68, "close": 100.63, "volume": 64.08, "close_time": 1704963599999}, {"open_time": 1704963600000, "open": 100.64, "high": 101.15, "low": 100.41, "close": 100.77, "volume": 391.7, "close_time": 1704967199999}, {"open_time": 1704967200000, "open": 100.66, "high": 103.84, "low": 100.53, "close": 103.52, "volume": 1052.19, "close_time": 1704970799999}, {"open_time": 1704970800000, "open": 103.53, "high": 104.2, "low": 102.68, "close": 104.15, "volume": 844.87, "close_time": 1704974399999}, {"open_time": 1704974400000, "open": 104.2, "high": 106.73, "low": 103.7, "close": 106.39, "volume": 2146.33, "close_time": 1704977999999}, {"open_time": 1704978000000, "open": 106.46, "high": 106.46, "low": 103.0, "close": 105.31, "volume": 1068.46, "close_time": 1704981599999}, {"open_time": 1704981600000, "open": 105.4, "high": 106.0, "low": 103.92, "close": 105.54, "volume": 2501.37, "close_time": 1704985199999}, {"open_time": 1704985200000, "open": 105.41, "high": 105.44, "low": 99.71, "close": 100.51, "volume": 3189.62, "close_time": 1704988799999}, {"open_time": 1704988800000, "open": 100.78, "high": 101.39, "low": 98.25, "close": 99.43, "volume": 1437.4, "close_time": 1704992399999}, {"open_time": 1704992400000, "open": 99.42, "high": 100.39, "low": 98.91, "close": 99.96, "volume": 2615.58, "close_time": 1704995999999}, {"open_time": 1704996000000, "open": 99.94, "high": 100.73, "low": 99.71, "close": 100.73, "volume": 142.01, "close_time": 1704999599999}, {"open_time": 1704999600000, "open": 100.56, "high": 101.04, "low": 100.0, "close": 100.8, "volume": 441.12, "close_time": 1705003199999}, {"open_time": 1705003200000, "open": 100.95, "high": 101.84, "low": 99.76, "close": 100.07, "volume": 547.07, "close_time": 1705006799999}, {"open_time": 1705006800000, "open": 100.07, "high": 100.68, "low": 99.48, "close": 99.73, "volume": 312.32, "close_time": 1705010399999}, {"open_time": 1705010400000, "open": 99.49, "high": 100.34, "low": 99.09, "close": 100.34, "volume": 326.57, "close_time": 1705013999999}, {"open_time": 1705014000000, "open": 100.24, "high": 100.84, "low": 99.67, "close": 99.95, "volume": 127.58, "close_time": 1705017599999}, {"open_time": 1705017600000, "open": 99.92, "high": 100.32, "low": 99.1, "close": 99.81, "volume": 106.61, "close_time": 1705021199999}, {"open_time": 1705021200000, "open": 99.77, "high": 99.77, "low": 97.77, "close": 98.82, "volume": 1541.84, "close_time": 1705024799999}, {"open_time": 1705024800000, "open": 98.89, "high": 99.42, "low": 98.28, "close": 99.22, "volume": 99.11, "close_time": 1705028399999}, {"open_time": 1705028400000, "open": 99.09, "high": 99.21, "low": 98.03, "close": 98.03, "volume": 139.32, "close_time": 1705031999999}, {"open_time": 1705032000000, "open": 98.01, "high": 98.68, "low": 97.75, "close": 97.85, "volume": 148.33, "close_time": 1705035599999}, {"open_time": 1705035600000, "open": 97.86, "high": 99.61, "low": 97.86, "close": 99.43, "volume": 90.17, "close_time": 1705039199999}, {"open_time": 1705039200000, "open": 99.51, "high": 100.44, "low": 99.07, "close": 99.07, "volume": 174.11, "close_time": 1705042799999}, {"open_time": 1705042800000, "open": 99.04, "high": 99.56, "low": 98.22, "close": 98.78, "volume": 428.3, "close_time": 1705046399999}, {"open_time": 1705046400000, "open": 98.78, "high": 98.79, "low": 97.77, "close": 98.39, "volume": 379.45, "close_time": 1705049999999}, {"open_time": 1705050000000, "open": 98.64, "high": 98.79, "low": 97.75, "close": 98.34, "volume": 35.85, "close_time": 1705053599999}, {"open_time": 1705053600000, "open": 98.54, "high": 98.66, "low": 97.75, "close": 98.26, "volume": 91.36, "close_time": 1705057199999}, {"open_time": 1705057200000, "open": 98.24, "high": 99.2, "low": 98.22, "close": 98.38, "volume": 401.96, "close_time": 1705060799999}, {"open_time": 1705060800000, "open": 98.22, "high": 99.24, "low": 96.88, "close": 97.6, "volume": 845.63, "close_time": 1705064399999}, {"open_time": 1705064400000, "open": 97.54, "high": 98.63, "low": 97.3, "close": 98.05, "volume": 520.95, "close_time": 1705067999999}, {"open_time": 1705068000000, "open": 98.01, "high": 98.81, "low": 97.67, "close": 98.43, "volume": 823.45, "close_time": 1705071599999}, {"open_time": 1705071600000, "open": 98.41, "high": 98.41, "low": 95.21, "close": 95.57, "volume": 2131.66, "close_time": 1705075199999}, {"open_time": 1705075200000, "open": 95.24, "high": 96.64, "low": 93.96, "close": 94.92, "volume": 2672.61, "close_time": 1705078799999}, {"open_time": 1705078800000, "open": 94.96, "high": 98.69, "low": 93.01, "close": 95.65, "volume": 3676.75, "close_time": 1705082399999}, {"open_time": 1705082400000, "open": 95.68, "high": 96.45, "low": 94.82, "close": 95.16, "volume": 1053.44, "close_time": 1705085999999}, {"open_time": 1705086000000, "open": 95.17, "high": 95.73, "low": 94.6, "close": 95.28, "volume": 399.86, "close_time": 1705089599999}, {"open_time": 1705089600000, "open": 95.36, "high": 95.86, "low": 95.2, "close": 95.21, "volume": 733.28, "close_time": 1705093199999}, {"open_time": 1705093200000, "open": 95.29, "high": 95.46, "low": 92.38, "close": 93.06, "volume": 1600.02, "close_time": 1705096799999}, {"open_time": 1705096800000, "open": 93.08, "high": 93.08, "low": 88.41, "close": 90.21, "volume": 2990.84, "close_time": 1705100399999}, {"open_time": 1705100400000, "open": 90.26, "high": 92.08, "low": 90.21, "close": 92.08, "volume": 720.51, "close_time": 1705103999999}, {"open_time": 1705104000000, "open": 92.01, "high": 92.8, "low": 91.31, "close": 91.37, "volume": 490.27, "close_time": 1705107599999}, {"open_time": 1705107600000, "open": 91.31, "high": 92.01, "low": 90.0, "close": 91.44, "volume": 873.08, "close_time": 1705111199999}, {"open_time": 1705111200000, "open": 91.75, "high": 94.0, "low": 91.44, "close": 91.53, "volume": 1168.94, "close_time": 1705114799999}, {"open_time": 1705114800000, "open": 91.53, "high": 92.64, "low": 91.1, "close": 92.59, "volume": 170.82, "close_time": 1705118399999}, {"open_time": 1705118400000, "open": 92.45, "high": 93.05, "low": 91.74, "close": 92.07, "volume": 54.42, "close_time": 1705121999999}, {"open_time": 1705122000000, "open": 92.07, "high": 92.94, "low": 92.07, "close": 92.94, "volume": 20.01, "close_time": 1705125599999}, {"open_time": 1705125600000, "open": 92.94, "high": 93.24, "low": 92.71, "close": 93.0, "volume": 72.4, "close_time": 1705129199999}, {"open_time": 1705129200000, "open": 93.08, "high": 93.52, "low": 92.97, "close": 93.33, "volume": 89.9, "close_time": 1705132799999}, {"open_time": 1705132800000, "open": 93.02, "high": 93.31, "low": 93.02, "close": 93.21, "volume": 7.16, "close_time": 1705136399999}, {"open_time": 1705136400000, "open": 93.02, "high": 93.19, "low": 92.49, "close": 92.9, "volume": 506.57, "close_time": 1705139999999}, {"open_time": 1705140000000, "open": 92.52, "high": 92.72, "low": 91.95, "close": 92.08, "volume": 287.79, "close_time": 1705143599999}, {"open_time": 1705143600000, "open": 92.12, "high": 92.44, "low": 91.9, "close": 92.25, "volume": 245.87, "close_time": 1705147199999}, {"open_time": 1705147200000, "open": 92.49, "high": 92.59, "low": 91.98, "close": 92.58, "volume": 29.02, "close_time": 1705150799999}, {"open_time": 1705150800000, "open": 92.58, "high": 92.91, "low": 92.38, "close": 92.38, "volume": 47.04, "close_time": 1705154399999}, {"open_time": 1705154400000, "open": 92.44, "high": 92.54, "low": 91.45, "close": 92.0, "volume": 144.47, "close_time": 1705157999999}, {"open_time": 1705158000000, "open": 92.26, "high": 93.73, "low": 92.26, "close": 93.0, "volume": 131.98, "close_time": 1705161599999}, {"open_time": 1705161600000, "open": 93.13, "high": 93.25, "low": 92.45, "close": 92.54, "volume": 71.43, "close_time": 1705165199999}, {"open_time": 1705165200000, "open": 92.62, "high": 93.1, "low": 92.0, "close": 92.91, "volume": 202.83, "close_time": 1705168799999}, {"open_time": 1705168800000, "open": 92.82, "high": 93.52, "low": 92.67, "close": 93.49, "volume": 344.69, "close_time": 1705172399999}, {"open_time": 1705172400000, "open": 93.51, "high": 95.66, "low": 93.51, "close": 95.03, "volume": 1000.79, "close_time": 1705175999999}, {"open_time": 1705176000000, "open": 95.01, "high": 96.43, "low": 94.92, "close": 96.43, "volume": 2477.43, "close_time": 1705179599999}, {"open_time": 1705179600000, "open": 96.43, "high": 104.47, "low": 94.93, "close": 96.49, "volume": 10004.44, "close_time": 1705183199999}, {"open_time": 1705183200000, "open": 96.8, "high": 96.8, "low": 95.45, "close": 96.47, "volume": 1103.39, "close_time": 1705186799999}, {"open_time": 1705186800000, "open": 96.47, "high": 96.58, "low": 95.7, "close": 95.95, "volume": 176.01, "close_time": 1705190399999}, {"open_time": 1705190400000, "open": 96.01, "high": 96.37, "low": 94.66, "close": 94.68, "volume": 674.28, "close_time": 1705193999999}, {"open_time": 1705194000000, "open": 94.98, "high": 96.21, "low": 94.88, "close": 96.18, "volume": 585.7, "close_time": 1705197599999}, {"open_time": 1705197600000, "open": 96.06, "high": 96.59, "low": 95.0, "close": 95.82, "volume": 584.46, "close_time": 1705201199999}, {"open_time": 1705201200000, "open": 95.64, "high": 96.96, "low": 95.46, "close": 96.92, "volume": 422.03, "close_time": 1705204799999}, {"open_time": 1705204800000, "open": 96.89, "high": 97.16, "low": 95.77, "close": 96.4, "volume": 794.03, "close_time": 1705208399999}, {"open_time": 1705208400000, "open": 96.28, "high": 97.94, "low": 95.59, "close": 97.16, "volume": 1925.55, "close_time": 1705211999999}, {"open_time": 1705212000000, "open": 97.17, "high": 98.66, "low": 97.17, "close": 97.78, "volume": 1158.14, "close_time": 1705215599999}, {"open_time": 1705215600000, "open": 97.77, "high": 98.0, "low": 97.27, "close": 97.6, "volume": 165.02, "close_time": 1705219199999}, {"open_time": 1705219200000, "open": 97.89, "high": 98.08, "low": 97.18, "close": 97.49, "volume": 248.9, "close_time": 1705222799999}, {"open_time": 1705222800000, "open": 97.49, "high": 98.13, "low": 97.4, "close": 97.97, "volume": 628.94, "close_time": 1705226399999}, {"open_time": 1705226400000, "open": 97.73, "high": 97.73, "low": 97.14, "close": 97.14, "volume": 6.33, "close_time": 1705229999999}, {"open_time": 1705230000000, "open": 97.13, "high": 98.62, "low": 97.0, "close": 97.13, "volume": 844.5, "close_time": 1705233599999}, {"open_time": 1705233600000, "open": 97.09, "high": 97.34, "low": 96.66, "close": 96.75, "volume": 248.67, "close_time": 1705237199999}, {"open_time": 1705237200000, "open": 96.66, "high": 97.92, "low": 96.57, "close": 97.64, "volume": 85.44, "close_time": 1705240799999}, {"open_time": 1705240800000, "open": 97.82, "high": 98.72, "low": 97.69, "close": 98.09, "volume": 414.23, "close_time": 1705244399999}, {"open_time": 1705244400000, "open": 98.11, "high": 99.5, "low": 98.11, "close": 99.5, "volume": 454.08, "close_time": 1705247999999}, {"open_time": 1705248000000, "open": 99.49, "high": 102.89, "low": 99.11, "close": 101.57, "volume": 1795.44, "close_time": 1705251599999}, {"open_time": 1705251600000, "open": 101.56, "high": 101.82, "low": 100.0, "close": 100.29, "volume": 1404.87, "close_time": 1705255199999}, {"open_time": 1705255200000, "open": 100.29, "high": 100.76, "low": 98.09, "close": 99.01, "volume": 1452.35, "close_time": 1705258799999}, {"open_time": 1705258800000, "open": 99.01, "high": 99.01, "low": 96.41, "close": 96.58, "volume": 1115.07, "close_time": 1705262399999}, {"open_time": 1705262400000, "open": 96.41, "high": 97.3, "low": 95.74, "close": 96.72, "volume": 1249.37, "close_time": 1705265999999}, {"open_time": 1705266000000, "open": 96.9, "high": 97.37, "low": 95.71, "close": 97.37, "volume": 816.53, "close_time": 1705269599999}, {"open_time": 1705269600000, "open": 97.19, "high": 97.9, "low": 96.59, "close": 97.01, "volume": 728.57, "close_time": 1705273199999}, {"open_time": 1705273200000, "open": 97.18, "high": 97.19, "low": 94.3, "close": 94.5, "volume": 1271.25, "close_time": 1705276799999}, {"open_time": 1705276800000, "open": 94.5, "high": 96.04, "low": 94.4, "close": 95.4, "volume": 626.25, "close_time": 1705280399999}, {"open_time": 1705280400000, "open": 95.64, "high": 96.13, "low": 95.35, "close": 95.74, "volume": 180.86, "close_time": 1705283999999}, {"open_time": 1705284000000, "open": 95.71, "high": 96.7, "low": 95.65, "close": 96.56, "volume": 200.81, "close_time": 1705287599999}, {"open_time": 1705287600000, "open": 96.53, "high": 96.87, "low": 95.97, "close": 96.2, "volume": 307.06, "close_time": 1705291199999}, {"open_time": 1705291200000, "open": 96.22, "high": 96.24, "low": 95.62, "close": 96.03, "volume": 229.69, "close_time": 1705294799999}, {"open_time": 1705294800000, "open": 96.15, "high": 96.88, "low": 95.71, "close": 96.12, "volume": 65.08, "close_time": 1705298399999}, {"open_time": 1705298400000, "open": 95.9, "high": 96.18, "low": 95.82, "close": 95.84, "volume": 45.28, "close_time": 1705301999999}, {"open_time": 1705302000000, "open": 96.0, "high": 96.25, "low": 95.57, "close": 95.74, "volume": 229.61, "close_time": 1705305599999}, {"open_time": 1705305600000, "open": 95.94, "high": 95.96, "low": 95.24, "close": 95.35, "volume": 167.36, "close_time": 1705309199999}, {"open_time": 1705309200000, "open": 95.35, "high": 95.89, "low": 94.78, "close": 95.67, "volume": 499.77, "close_time": 1705312799999}, {"open_time": 1705312800000, "open": 95.66, "high": 95.9, "low": 95.21, "close": 95.46, "volume": 586.26, "close_time": 1705316399999}, {"open_time": 1705316400000, "open": 95.46, "high": 95.56, "low": 94.91, "close": 95.48, "volume": 138.91, "close_time": 1705319999999}, {"open_time": 1705320000000, "open": 95.45, "high": 95.56, "low": 94.67, "close": 95.02, "volume": 184.83, "close_time": 1705323599999}, {"open_time": 1705323600000, "open": 95.04, "high": 95.72, "low": 94.68, "close": 95.51, "volume": 320.68, "close_time": 1705327199999}, {"open_time": 1705327200000, "open": 95.39, "high": 95.5, "low": 94.0, "close": 94.01, "volume": 565.22, "close_time": 1705330799999}, {"open_time": 1705330800000, "open": 94.01, "high": 94.54, "low": 93.55, "close": 93.85, "volume": 519.2, "close_time": 1705334399999}, {"open_time": 1705334400000, "open": 93.67, "high": 94.87, "low": 93.58, "close": 94.87, "volume": 139.67, "close_time": 1705337999999}, {"open_time": 1705338000000, "open": 94.77, "high": 95.46, "low": 94.77, "close": 95.46, "volume": 97.03, "close_time": 1705341599999}, {"open_time": 1705341600000, "open": 95.48, "high": 96.77, "low": 95.32, "close": 95.86, "volume": 470.28, "close_time": 1705345199999}, {"open_time": 1705345200000, "open": 96.12, "high": 96.49, "low": 95.92, "close": 96.34, "volume": 318.99, "close_time": 1705348799999}, {"open_time": 1705348800000, "open": 96.34, "high": 96.5, "low": 95.38, "close": 95.66, "volume": 493.16, "close_time": 1705352399999}, {"open_time": 1705352400000, "open": 95.46, "high": 95.46, "low": 94.88, "close": 94.88, "volume": 361.37, "close_time": 1705355999999}, {"open_time": 1705356000000, "open": 94.88, "high": 95.02, "low": 93.96, "close": 94.44, "volume": 454.86, "close_time": 1705359599999}, {"open_time": 1705359600000, "open": 94.4, "high": 94.75, "low": 94.12, "close": 94.75, "volume": 258.97, "close_time": 1705363199999}, {"open_time": 1705363200000, "open": 94.75, "high": 95.07, "low": 94.56, "close": 94.96, "volume": 427.79, "close_time": 1705366799999}, {"open_time": 1705366800000, "open": 95.02, "high": 95.95, "low": 95.02, "close": 95.63, "volume": 270.06, "close_time": 1705370399999}, {"open_time": 1705370400000, "open": 95.46, "high": 96.19, "low": 95.21, "close": 95.32, "volume": 762.39, "close_time": 1705373999999}, {"open_time": 1705374000000, "open": 95.46, "high": 96.07, "low": 95.45, "close": 96.07, "volume": 257.87, "close_time": 1705377599999}, {"open_time": 1705377600000, "open": 96.09, "high": 96.19, "low": 95.74, "close": 95.74, "volume": 142.31, "close_time": 1705381199999}, {"open_time": 1705381200000, "open": 95.7, "high": 96.3, "low": 95.46, "close": 95.5, "volume": 36.58, "close_time": 1705384799999}, {"open_time": 1705384800000, "open": 95.6, "high": 95.73, "low": 95.34, "close": 95.68, "volume": 28.5, "close_time": 1705388399999}, {"open_time": 1705388400000, "open": 95.81, "high": 98.0, "low": 95.81, "close": 97.45, "volume": 1017.62, "close_time": 1705391999999}, {"open_time": 1705392000000, "open": 97.48, "high": 97.92, "low": 97.03, "close": 97.49, "volume": 200.25, "close_time": 1705395599999}, {"open_time": 1705395600000, "open": 97.48, "high": 97.8, "low": 97.17, "close": 97.42, "volume": 624.04, "close_time": 1705399199999}, {"open_time": 1705399200000, "open": 97.43, "high": 97.43, "low": 96.45, "close": 96.77, "volume": 56.15, "close_time": 1705402799999}, {"open_time": 1705402800000, "open": 96.8, "high": 97.26, "low": 96.35, "close": 96.66, "volume": 123.5, "close_time": 1705406399999}, {"open_time": 1705406400000, "open": 96.87, "high": 97.21, "low": 96.83, "close": 97.1, "volume": 140.45, "close_time": 1705409999999}, {"open_time": 1705410000000, "open": 97.0, "high": 97.02, "low": 95.65, "close": 95.84, "volume": 142.6, "close_time": 1705413599999}, {"open_time": 1705413600000, "open": 95.8, "high": 96.42, "low": 94.5, "close": 96.04, "volume": 1007.41, "close_time": 1705417199999}, {"open_time": 1705417200000, "open": 96.02, "high": 97.57, "low": 95.81, "close": 97.4, "volume": 560.88, "close_time": 1705420799999}, {"open_time": 1705420800000, "open": 97.26, "high": 97.5, "low": 96.64, "close": 97.04, "volume": 476.78, "close_time": 1705424399999}, {"open_time": 1705424400000, "open": 97.12, "high": 97.12, "low": 96.48, "close": 97.05, "volume": 504.16, "close_time": 1705427999999}, {"open_time": 1705428000000, "open": 97.0, "high": 97.12, "low": 96.05, "close": 96.69, "volume": 732.11, "close_time": 1705431599999}, {"open_time": 1705431600000, "open": 96.51, "high": 97.01, "low": 96.41, "close": 96.82, "volume": 52.4, "close_time": 1705435199999}, {"open_time": 1705435200000, "open": 96.87, "high": 97.26, "low": 96.71, "close": 97.17, "volume": 162.69, "close_time": 1705438799999}, {"open_time": 1705438800000, "open": 97.2, "high": 98.34, "low": 97.2, "close": 98.26, "volume": 896.95, "close_time": 1705442399999}, {"open_time": 1705442400000, "open": 98.26, "high": 98.67, "low": 98.06, "close": 98.24, "volume": 605.14, "close_time": 1705445999999}, {"open_time": 1705446000000, "open": 98.15, "high": 98.25, "low": 97.53, "close": 97.79, "volume": 792.92, "close_time": 1705449599999}, {"open_time": 1705449600000, "open": 97.82, "high": 98.94, "low": 97.6, "close": 98.79, "volume": 769.12, "close_time": 1705453199999}, {"open_time": 1705453200000, "open": 98.62, "high": 100.19, "low": 98.19, "close": 99.35, "volume": 2788.42, "close_time": 1705456799999}, {"open_time": 1705456800000, "open": 99.32, "high": 100.79, "low": 98.49, "close": 100.7, "volume": 769.5, "close_time": 1705460399999}, {"open_time": 1705460400000, "open": 100.45, "high": 100.47, "low": 99.32, "close": 99.9, "volume": 674.74, "close_time": 1705463999999}, {"open_time": 1705464000000, "open": 99.9, "high": 100.01, "low": 98.87, "close": 99.27, "volume": 1010.42, "close_time": 1705467599999}, {"open_time": 1705467600000, "open": 99.23, "high": 99.34, "low": 97.99, "close": 97.99, "volume": 283.22, "close_time": 1705471199999}, {"open_time": 1705471200000, "open": 97.98, "high": 98.52, "low": 97.86, "close": 98.38, "volume": 1207.66, "close_time": 1705474799999}, {"open_time": 1705474800000, "open": 98.51, "high": 98.76, "low": 97.16, "close": 97.38, "volume": 540.72, "close_time": 1705478399999}, {"open_time": 1705478400000, "open": 97.14, "high": 97.88, "low": 96.79, "close": 97.88, "volume": 104.25, "close_time": 1705481999999}, {"open_time": 1705482000000, "open": 97.89, "high": 99.45, "low": 97.89, "close": 99.23, "volume": 831.86, "close_time": 1705485599999}, {"open_time": 1705485600000, "open": 99.28, "high": 102.04, "low": 98.97, "close": 101.53, "volume": 2177.26, "close_time": 1705489199999}, {"open_time": 1705489200000, "open": 101.77, "high": 102.68, "low": 101.0, "close": 102.02, "volume": 1932.19, "close_time": 1705492799999}, {"open_time": 1705492800000, "open": 101.8, "high": 102.34, "low": 100.73, "close": 102.05, "volume": 1427.58, "close_time": 1705496399999}, {"open_time": 1705496400000, "open": 102.34, "high": 102.63, "low": 100.93, "close": 101.06, "volume": 974.14, "close_time": 1705499999999}, {"open_time": 1705500000000, "open": 101.25, "high": 102.31, "low": 99.75, "close": 101.22, "volume": 907.88, "close_time": 1705503599999}, {"open_time": 1705503600000, "open": 101.25, "high": 102.1, "low": 99.32, "close": 99.39, "volume": 1375.65, "close_time": 1705507199999}, {"open_time": 1705507200000, "open": 99.31, "high": 99.75, "low": 98.5, "close": 98.96, "volume": 1779.29, "close_time": 1705510799999}, {"open_time": 1705510800000, "open": 98.75, "high": 99.27, "low": 97.52, "close": 99.15, "volume": 1104.56, "close_time": 1705514399999}, {"open_time": 1705514400000, "open": 99.25, "high": 100.34, "low": 98.59, "close": 100.33, "volume": 1115.71, "close_time": 1705517999999}, {"open_time": 1705518000000, "open": 100.27, "high": 101.14, "low": 99.79, "close": 100.7, "volume": 690.64, "close_time": 1705521599999}, {"open_time": 1705521600000, "open": 100.7, "high": 101.74, "low": 100.45, "close": 101.04, "volume": 718.95, "close_time": 1705525199999}, {"open_time": 1705525200000, "open": 101.19, "high": 102.0, "low": 100.83, "close": 101.94, "volume": 798.98, "close_time": 1705528799999}, {"open_time": 1705528800000, "open": 101.81, "high": 101.95, "low": 100.06, "close": 101.14, "volume": 764.14, "close_time": 1705532399999}, {"open_time": 1705532400000, "open": 101.04, "high": 102.19, "low": 100.43, "close": 102.02, "volume": 567.79, "close_time": 1705535999999}, {"open_time": 1705536000000, "open": 102.08, "high": 103.0, "low": 100.78, "close": 101.03, "volume": 1699.96, "close_time": 1705539599999}, {"open_time": 1705539600000, "open": 100.92, "high": 101.09, "low": 99.8, "close": 100.3, "volume": 1393.65, "close_time": 1705543199999}, {"open_time": 1705543200000, "open": 100.27, "high": 101.26, "low": 100.08, "close": 100.98, "volume": 1807.08, "close_time": 1705546799999}, {"open_time": 1705546800000, "open": 101.02, "high": 101.13, "low": 99.86, "close": 99.98, "volume": 107.99, "close_time": 1705550399999}, {"open_time": 1705550400000, "open": 99.97, "high": 100.5, "low": 99.84, "close": 99.98, "volume": 296.74, "close_time": 1705553999999}, {"open_time": 1705554000000, "open": 100.13, "high": 100.73, "low": 100.09, "close": 100.73, "volume": 407.44, "close_time": 1705557599999}, {"open_time": 1705557600000, "open": 100.77, "high": 101.38, "low": 100.64, "close": 101.38, "volume": 110.46, "close_time": 1705561199999}, {"open_time": 1705561200000, "open": 101.39, "high": 101.43, "low": 100.0, "close": 100.8, "volume": 142.47, "close_time": 1705564799999}, {"open_time": 1705564800000, "open": 100.85, "high": 101.17, "low": 100.62, "close": 100.89, "volume": 48.63, "close_time": 1705568399999}, {"open_time": 1705568400000, "open": 100.69, "high": 100.93, "low": 99.96, "close": 100.04, "volume": 306.46, "close_time": 1705571999999}, {"open_time": 1705572000000, "open": 99.95, "high": 100.49, "low": 98.69, "close": 98.81, "volume": 283.16, "close_time": 1705575599999}, {"open_time": 1705575600000, "open": 98.76, "high": 99.01, "low": 98.61, "close": 98.78, "volume": 160.42, "close_time": 1705579199999}, {"open_time": 1705579200000, "open": 98.96, "high": 98.96, "low": 98.02, "close": 98.57, "volume": 981.37, "close_time": 1705582799999}, {"open_time": 1705582800000, "open": 98.48, "high": 99.14, "low": 97.81, "close": 98.89, "volume": 533.05, "close_time": 1705586399999}, {"open_time": 1705586400000, "open": 98.82, "high": 99.17, "low": 98.49, "close": 99.17, "volume": 236.79, "close_time": 1705589999999}, {"open_time": 1705590000000, "open": 99.2, "high": 99.25, "low": 98.17, "close": 98.28, "volume": 573.82, "close_time": 1705593599999}, {"open_time": 1705593600000, "open": 98.28, "high": 98.28, "low": 95.0, "close": 95.51, "volume": 2060.1, "close_time": 1705597199999}, {"open_time": 1705597200000, "open": 95.75, "high": 96.62, "low": 94.23, "close": 95.47, "volume": 4936.06, "close_time": 1705600799999}, {"open_time": 1705600800000, "open": 95.51, "high": 95.57, "low": 93.81, "close": 94.97, "volume": 1770.33, "close_time": 1705604399999}, {"open_time": 1705604400000, "open": 94.93, "high": 95.07, "low": 91.63, "close": 92.75, "volume": 1891.12, "close_time": 1705607999999}, {"open_time": 1705608000000, "open": 92.28, "high": 94.75, "low": 92.28, "close": 93.99, "volume": 2092.65, "close_time": 1705611599999}, {"open_time": 1705611600000, "open": 93.89, "high": 94.45, "low": 93.48, "close": 94.24, "volume": 452.27, "close_time": 1705615199999}, {"open_time": 1705615200000, "open": 94.23, "high": 94.86, "low": 94.0, "close": 94.84, "volume": 720.25, "close_time": 1705618799999}, {"open_time": 1705618800000, "open": 94.51, "high": 94.9, "low": 94.28, "close": 94.28, "volume": 1008.63, "close_time": 1705622399999}, {"open_time": 1705622400000, "open": 94.37, "high": 94.73, "low": 93.63, "close": 94.28, "volume": 211.5, "close_time": 1705625999999}, {"open_time": 1705626000000, "open": 94.06, "high": 94.18, "low": 92.99, "close": 93.68, "volume": 437.38, "close_time": 1705629599999}, {"open_time": 1705629600000, "open": 93.55, "high": 93.7, "low": 92.39, "close": 92.51, "volume": 651.45, "close_time": 1705633199999}, {"open_time": 1705633200000, "open": 92.53, "high": 93.22, "low": 91.6, "close": 93.07, "volume": 2157.0, "close_time": 1705636799999}, {"open_time": 1705636800000, "open": 93.0, "high": 93.96, "low": 92.86, "close": 93.79, "volume": 195.12, "close_time": 1705640399999}, {"open_time": 1705640400000, "open": 93.65, "high": 94.35, "low": 93.65, "close": 94.0, "volume": 335.21, "close_time": 1705643999999}, {"open_time": 1705644000000, "open": 94.06, "high": 95.12, "low": 93.74, "close": 94.86, "volume": 969.58, "close_time": 1705647599999}, {"open_time": 1705647600000, "open": 95.12, "high": 95.3, "low": 94.36, "close": 94.36, "volume": 508.41, "close_time": 1705651199999}, {"open_time": 1705651200000, "open": 94.35, "high": 94.73, "low": 93.89, "close": 94.73, "volume": 24.47, "close_time": 1705654799999}, {"open_time": 1705654800000, "open": 94.6, "high": 94.97, "low": 94.11, "close": 94.46, "volume": 16.59, "close_time": 1705658399999}, {"open_time": 1705658400000, "open": 94.53, "high": 95.35, "low": 94.53, "close": 94.82, "volume": 42.63, "close_time": 1705661999999}, {"open_time": 1705662000000, "open": 95.1, "high": 95.22, "low": 94.5, "close": 94.94, "volume": 465.29, "close_time": 1705665599999}, {"open_time": 1705665600000, "open": 94.77, "high": 94.79, "low": 94.26, "close": 94.32, "volume": 1187.3, "close_time": 1705669199999}, {"open_time": 1705669200000, "open": 94.32, "high": 94.72, "low": 94.01, "close": 94.46, "volume": 391.47, "close_time": 1705672799999}, {"open_time": 1705672800000, "open": 94.52, "high": 94.54, "low": 92.41, "close": 92.68, "volume": 1192.67, "close_time": 1705676399999}, {"open_time": 1705676400000, "open": 92.66, "high": 93.0, "low": 91.09, "close": 91.46, "volume": 2014.46, "close_time": 1705679999999}, {"open_time": 1705680000000, "open": 91.46, "high": 91.52, "low": 88.0, "close": 88.49, "volume": 4668.59, "close_time": 1705683599999}, {"open_time": 1705683600000, "open": 88.44, "high": 91.91, "low": 88.16, "close": 91.4, "volume": 990.23, "close_time": 1705687199999}, {"open_time": 1705687200000, "open": 91.41, "high": 93.62, "low": 90.91, "close": 93.22, "volume": 978.65, "close_time": 1705690799999}, {"open_time": 1705690800000, "open": 93.25, "high": 94.53, "low": 92.75, "close": 94.15, "volume": 2014.32, "close_time": 1705694399999}, {"open_time": 1705694400000, "open": 94.28, "high": 94.91, "low": 92.8, "close": 92.96, "volume": 1781.92, "close_time": 1705697999999}, {"open_time": 1705698000000, "open": 92.96, "high": 93.72, "low": 92.81, "close": 93.62, "volume": 266.25, "close_time": 1705701599999}, {"open_time": 1705701600000, "open": 93.57, "high": 93.67, "low": 92.91, "close": 93.67, "volume": 480.07, "close_time": 1705705199999}, {"open_time": 1705705200000, "open": 93.51, "high": 93.84, "low": 93.2, "close": 93.45, "volume": 189.74, "close_time": 1705708799999}, {"open_time": 1705708800000, "open": 93.58, "high": 93.59, "low": 92.1, "close": 92.18, "volume": 919.85, "close_time": 1705712399999}, {"open_time": 1705712400000, "open": 92.15, "high": 94.19, "low": 92.15, "close": 93.72, "volume": 348.94, "close_time": 1705715999999}, {"open_time": 1705716000000, "open": 93.89, "high": 93.89, "low": 93.16, "close": 93.52, "volume": 35.77, "close_time": 1705719599999}, {"open_time": 1705719600000, "open": 93.5, "high": 93.58, "low": 93.22, "close": 93.43, "volume": 21.07, "close_time": 1705723199999}, {"open_time": 1705723200000, "open": 93.5, "high": 93.57, "low": 93.09, "close": 93.14, "volume": 22.75, "close_time": 1705726799999}, {"open_time": 1705726800000, "open": 93.09, "high": 93.12, "low": 92.46, "close": 92.58, "volume": 907.46, "close_time": 1705730399999}, {"open_time": 1705730400000, "open": 92.67, "high": 92.92, "low": 92.26, "close": 92.45, "volume": 495.61, "close_time": 1705733999999}, {"open_time": 1705734000000, "open": 92.4, "high": 92.56, "low": 91.82, "close": 91.94, "volume": 529.31, "close_time": 1705737599999}, {"open_time": 1705737600000, "open": 91.94, "high": 92.26, "low": 91.58, "close": 91.92, "volume": 99.44, "close_time": 1705741199999}, {"open_time": 1705741200000, "open": 91.99, "high": 92.08, "low": 91.22, "close": 91.31, "volume": 106.03, "close_time": 1705744799999}, {"open_time": 1705744800000, "open": 91.51, "high": 92.27, "low": 91.51, "close": 92.0, "volume": 89.26, "close_time": 1705748399999}, {"open_time": 1705748400000, "open": 92.0, "high": 92.2, "low": 91.61, "close": 91.91, "volume": 110.26, "close_time": 1705751999999}, {"open_time": 1705752000000, "open": 91.98, "high": 92.16, "low": 91.71, "close": 92.02, "volume": 15.16, "close_time": 1705755599999}, {"open_time": 1705755600000, "open": 91.97, "high": 92.16, "low": 91.9, "close": 92.0, "volume": 102.19, "close_time": 1705759199999}, {"open_time": 1705759200000, "open": 92.06, "high": 92.06, "low": 91.15, "close": 91.15, "volume": 151.59, "close_time": 1705762799999}, {"open_time": 1705762800000, "open": 91.21, "high": 91.46, "low": 90.49, "close": 90.9, "volume": 922.86, "close_time": 1705766399999}, {"open_time": 1705766400000, "open": 90.85, "high": 91.38, "low": 90.72, "close": 91.08, "volume": 128.52, "close_time": 1705769999999}, {"open_time": 1705770000000, "open": 91.08, "high": 92.35, "low": 91.06, "close": 92.1, "volume": 255.28, "close_time": 1705773599999}, {"open_time": 1705773600000, "open": 92.09, "high": 92.54, "low": 91.87, "close": 92.2, "volume": 125.98, "close_time": 1705777199999}, {"open_time": 1705777200000, "open": 92.16, "high": 92.42, "low": 91.85, "close": 92.04, "volume": 39.61, "close_time": 1705780799999}, {"open_time": 1705780800000, "open": 91.91, "high": 93.0, "low": 91.91, "close": 92.94, "volume": 652.24, "close_time": 1705784399999}, {"open_time": 1705784400000, "open": 93.0, "high": 93.29, "low": 92.73, "close": 92.79, "volume": 336.85, "close_time": 1705787999999}, {"open_time": 1705788000000, "open": 92.84, "high": 93.23, "low": 92.84, "close": 93.09, "volume": 148.62, "close_time": 1705791599999}, {"open_time": 1705791600000, "open": 93.01, "high": 93.09, "low": 92.45, "close": 92.47, "volume": 179.78, "close_time": 1705795199999}, {"open_time": 1705795200000, "open": 92.74, "high": 93.01, "low": 91.91, "close": 92.17, "volume": 436.57, "close_time": 1705798799999}, {"open_time": 1705798800000, "open": 92.06, "high": 92.61, "low": 91.95, "close": 92.12, "volume": 616.67, "close_time": 1705802399999}, {"open_time": 1705802400000, "open": 92.25, "high": 92.72, "low": 92.21, "close": 92.72, "volume": 1264.94, "close_time": 1705805999999}, {"open_time": 1705806000000, "open": 92.73, "high": 93.48, "low": 92.73, "close": 93.02, "volume": 997.86, "close_time": 1705809599999}, {"open_time": 1705809600000, "open": 93.06, "high": 93.06, "low": 93.0, "close": 93.0, "volume": 249.2, "close_time": 1705813199999}, {"open_time": 1705813200000, "open": 92.94, "high": 92.94, "low": 92.7, "close": 92.7, "volume": 178.05, "close_time": 1705816799999}, {"open_time": 1705816800000, "open": 92.69, "high": 92.69, "low": 92.11, "close": 92.28, "volume": 55.84, "close_time": 1705820399999}, {"open_time": 1705820400000, "open": 92.14, "high": 92.66, "low": 92.14, "close": 92.66, "volume": 27.01, "close_time": 1705823999999}, {"open_time": 1705824000000, "open": 92.46, "high": 92.98, "low": 92.38, "close": 92.98, "volume": 98.46, "close_time": 1705827599999}, {"open_time": 1705827600000, "open": 92.97, "high": 93.21, "low": 92.97, "close": 93.21, "volume": 88.14, "close_time": 1705831199999}, {"open_time": 1705831200000, "open": 93.25, "high": 93.94, "low": 93.07, "close": 93.69, "volume": 502.55, "close_time": 1705834799999}, {"open_time": 1705834800000, "open": 93.71, "high": 93.72, "low": 93.34, "close": 93.51, "volume": 28.83, "close_time": 1705838399999}, {"open_time": 1705838400000, "open": 93.61, "high": 93.62, "low": 93.44, "close": 93.48, "volume": 2.5, "close_time": 1705841999999}, {"open_time": 1705842000000, "open": 93.35, "high": 93.5, "low": 93.23, "close": 93.4, "volume": 11.75, "close_time": 1705845599999}, {"open_time": 1705845600000, "open": 93.61, "high": 93.85, "low": 93.48, "close": 93.74, "volume": 29.84, "close_time": 1705849199999}, {"open_time": 1705849200000, "open": 93.84, "high": 93.84, "low": 92.57, "close": 92.83, "volume": 153.67, "close_time": 1705852799999}, {"open_time": 1705852800000, "open": 92.73, "high": 92.8, "low": 92.21, "close": 92.62, "volume": 385.15, "close_time": 1705856399999}, {"open_time": 1705856400000, "open": 92.62, "high": 92.93, "low": 92.61, "close": 92.93, "volume": 58.45, "close_time": 1705859999999}, {"open_time": 1705860000000, "open": 92.79, "high": 93.03, "low": 92.62, "close": 92.97, "volume": 120.13, "close_time": 1705863599999}, {"open_time": 1705863600000, "open": 92.91, "high": 92.93, "low": 92.56, "close": 92.65, "volume": 103.3, "close_time": 1705867199999}, {"open_time": 1705867200000, "open": 92.89, "high": 92.89, "low": 91.78, "close": 92.04, "volume": 414.74, "close_time": 1705870799999}, {"open_time": 1705870800000, "open": 92.0, "high": 92.65, "low": 91.9, "close": 92.63, "volume": 127.05, "close_time": 1705874399999}, {"open_time": 1705874400000, "open": 92.6, "high": 92.66, "low": 91.9, "close": 91.91, "volume": 80.18, "close_time": 1705877999999}, {"open_time": 1705878000000, "open": 91.91, "high": 92.12, "low": 91.74, "close": 91.74, "volume": 145.97, "close_time": 1705881599999}, {"open_time": 1705881600000, "open": 91.79, "high": 91.98, "low": 91.5, "close": 91.62, "volume": 282.27, "close_time": 1705885199999}, {"open_time": 1705885200000, "open": 91.96, "high": 91.96, "low": 91.26, "close": 91.26, "volume": 572.83, "close_time": 1705888799999}, {"open_time": 1705888800000, "open": 91.3, "high": 91.87, "low": 91.25, "close": 91.59, "volume": 429.02, "close_time": 1705892399999}, {"open_time": 1705892400000, "open": 91.41, "high": 91.87, "low": 91.25, "close": 91.87, "volume": 133.41, "close_time": 1705895999999}, {"open_time": 1705896000000, "open": 91.85, "high": 91.86, "low": 90.0, "close": 90.06, "volume": 1116.46, "close_time": 1705899599999}, {"open_time": 1705899600000, "open": 90.0, "high": 90.26, "low": 88.98, "close": 90.26, "volume": 277.35, "close_time": 1705903199999}, {"open_time": 1705903200000, "open": 90.17, "high": 90.17, "low": 89.54, "close": 89.9, "volume": 1204.83, "close_time": 1705906799999}, {"open_time": 1705906800000, "open": 89.84, "high": 89.85, "low": 88.98, "close": 89.14, "volume": 381.9, "close_time": 1705910399999}, {"open_time": 1705910400000, "open": 89.09, "high": 89.09, "low": 87.55, "close": 88.11, "volume": 634.87, "close_time": 1705913999999}, {"open_time": 1705914000000, "open": 88.07, "high": 88.8, "low": 87.38, "close": 87.44, "volume": 315.66, "close_time": 1705917599999}, {"open_time": 1705917600000, "open": 87.89, "high": 88.16, "low": 86.4, "close": 87.75, "volume": 481.62, "close_time": 1705921199999}, {"open_time": 1705921200000, "open": 87.75, "high": 88.81, "low": 87.6, "close": 88.54, "volume": 381.17, "close_time": 1705924799999}, {"open_time": 1705924800000, "open": 88.47, "high": 88.84, "low": 87.61, "close": 88.73, "volume": 267.15, "close_time": 1705928399999}, {"open_time": 1705928400000, "open": 88.84, "high": 89.86, "low": 88.58, "close": 88.69, "volume": 1144.01, "close_time": 1705931999999}, {"open_time": 1705932000000, "open": 88.68, "high": 88.71, "low": 86.67, "close": 87.39, "volume": 662.0, "close_time": 1705935599999}, {"open_time": 1705935600000, "open": 87.35, "high": 87.57, "low": 85.75, "close": 87.24, "volume": 1685.3, "close_time": 1705939199999}, {"open_time": 1705939200000, "open": 87.14, "high": 87.59, "low": 85.95, "close": 86.02, "volume": 916.6, "close_time": 1705942799999}, {"open_time": 1705942800000, "open": 86.05, "high": 87.29, "low": 85.88, "close": 86.77, "volume": 599.96, "close_time": 1705946399999}, {"open_time": 1705946400000, "open": 86.85, "high": 87.22, "low": 84.54, "close": 85.99, "volume": 5201.59, "close_time": 1705949999999}, {"open_time": 1705950000000, "open": 85.88, "high": 86.76, "low": 82.5, "close": 83.59, "volume": 2920.4, "close_time": 1705953599999}, {"open_time": 1705953600000, "open": 83.58, "high": 86.3, "low": 83.58, "close": 85.77, "volume": 2756.52, "close_time": 1705957199999}, {"open_time": 1705957200000, "open": 85.76, "high": 85.76, "low": 84.51, "close": 84.69, "volume": 416.5, "close_time": 1705960799999}, {"open_time": 1705960800000, "open": 84.49, "high": 85.17, "low": 83.69, "close": 84.03, "volume": 391.97, "close_time": 1705964399999}, {"open_time": 1705964400000, "open": 84.15, "high": 84.15, "low": 83.25, "close": 83.8, "volume": 286.68, "close_time": 1705967999999}, {"open_time": 1705968000000, "open": 83.87, "high": 85.0, "low": 83.77, "close": 84.7, "volume": 552.05, "close_time": 1705971599999}, {"open_time": 1705971600000, "open": 84.71, "high": 84.92, "low": 83.66, "close": 84.47, "volume": 78.43, "close_time": 1705975199999}, {"open_time": 1705975200000, "open": 84.21, "high": 85.43, "low": 84.19, "close": 85.4, "volume": 271.9, "close_time": 1705978799999}, {"open_time": 1705978800000, "open": 85.44, "high": 85.82, "low": 85.16, "close": 85.16, "volume": 257.62, "close_time": 1705982399999}, {"open_time": 1705982400000, "open": 85.36, "high": 85.98, "low": 85.36, "close": 85.45, "volume": 37.65, "close_time": 1705985999999}, {"open_time": 1705986000000, "open": 85.56, "high": 85.72, "low": 85.22, "close": 85.54, "volume": 26.8, "close_time": 1705989599999}, {"open_time": 1705989600000, "open": 85.42, "high": 85.42, "low": 84.76, "close": 84.95, "volume": 227.34, "close_time": 1705993199999}, {"open_time": 1705993200000, "open": 84.73, "high": 84.75, "low": 82.64, "close": 82.73, "volume": 432.51, "close_time": 1705996799999}, {"open_time": 1705996800000, "open": 82.78, "high": 83.42, "low": 81.03, "close": 81.13, "volume": 923.49, "close_time": 1706000399999}, {"open_time": 1706000400000, "open": 81.03, "high": 81.56, "low": 79.75, "close": 80.23, "volume": 4207.25, "close_time": 1706003999999}, {"open_time": 1706004000000, "open": 80.34, "high": 81.9, "low": 79.36, "close": 79.42, "volume": 1669.81, "close_time": 1706007599999}, {"open_time": 1706007600000, "open": 79.38, "high": 80.37, "low": 79.09, "close": 80.1, "volume": 361.19, "close_time": 1706011199999}, {"open_time": 1706011200000, "open": 80.2, "high": 80.8, "low": 79.04, "close": 80.47, "volume": 716.27, "close_time": 1706014799999}, {"open_time": 1706014800000, "open": 80.39, "high": 80.74, "low": 79.35, "close": 79.51, "volume": 216.04, "close_time": 1706018399999}, {"open_time": 1706018400000, "open": 79.51, "high": 81.15, "low": 79.07, "close": 81.0, "volume": 1199.48, "close_time": 1706021999999}, {"open_time": 1706022000000, "open": 81.17, "high": 83.27, "low": 81.02, "close": 82.67, "volume": 1614.39, "close_time": 1706025599999}, {"open_time": 1706025600000, "open": 82.77, "high": 83.55, "low": 81.74, "close": 83.24, "volume": 894.42, "close_time": 1706029199999}, {"open_time": 1706029200000, "open": 83.47, "high": 83.83, "low": 82.02, "close": 82.49, "volume": 1752.81, "close_time": 1706032799999}, {"open_time": 1706032800000, "open": 82.56, "high": 83.45, "low": 81.23, "close": 81.23, "volume": 691.62, "close_time": 1706036399999}, {"open_time": 1706036400000, "open": 81.58, "high": 81.77, "low": 80.91, "close": 81.01, "volume": 402.42, "close_time": 1706039999999}, {"open_time": 1706040000000, "open": 80.99, "high": 81.89, "low": 80.85, "close": 81.3, "volume": 398.23, "close_time": 1706043599999}, {"open_time": 1706043600000, "open": 81.3, "high": 81.6, "low": 80.52, "close": 81.04, "volume": 1165.07, "close_time": 1706047199999}, {"open_time": 1706047200000, "open": 81.07, "high": 82.94, "low": 81.02, "close": 82.58, "volume": 619.02, "close_time": 1706050799999}, {"open_time": 1706050800000, "open": 82.71, "high": 84.37, "low": 82.71, "close": 84.23, "volume": 418.63, "close_time": 1706054399999}, {"open_time": 1706054400000, "open": 84.26, "high": 85.71, "low": 83.99, "close": 85.47, "volume": 743.63, "close_time": 1706057999999}, {"open_time": 1706058000000, "open": 85.46, "high": 85.46, "low": 84.0, "close": 84.0, "volume": 1251.15, "close_time": 1706061599999}, {"open_time": 1706061600000, "open": 84.08, "high": 85.01, "low": 83.86, "close": 84.34, "volume": 257.66, "close_time": 1706065199999}, {"open_time": 1706065200000, "open": 84.45, "high": 84.48, "low": 83.48, "close": 83.62, "volume": 210.48, "close_time": 1706068799999}, {"open_time": 1706068800000, "open": 83.68, "high": 84.18, "low": 83.44, "close": 83.6, "volume": 791.51, "close_time": 1706072399999}, {"open_time": 1706072400000, "open": 83.6, "high": 84.85, "low": 83.51, "close": 84.76, "volume": 150.44, "close_time": 1706075999999}, {"open_time": 1706076000000, "open": 84.81, "high": 85.19, "low": 83.95, "close": 85.14, "volume": 925.75, "close_time": 1706079599999}, {"open_time": 1706079600000, "open": 85.19, "high": 86.74, "low": 85.05, "close": 86.09, "volume": 512.31, "close_time": 1706083199999}, {"open_time": 1706083200000, "open": 86.12, "high": 87.25, "low": 85.99, "close": 86.63, "volume": 225.03, "close_time": 1706086799999}, {"open_time": 1706086800000, "open": 86.52, "high": 87.11, "low": 86.24, "close": 86.85, "volume": 78.95, "close_time": 1706090399999}, {"open_time": 1706090400000, "open": 86.72, "high": 88.4, "low": 86.65, "close": 87.84, "volume": 628.29, "close_time": 1706093999999}, {"open_time": 1706094000000, "open": 87.82, "high": 87.82, "low": 86.72, "close": 87.14, "volume": 141.13, "close_time": 1706097599999}, {"open_time": 1706097600000, "open": 87.25, "high": 87.84, "low": 86.7, "close": 86.77, "volume": 1045.78, "close_time": 1706101199999}, {"open_time": 1706101200000, "open": 86.72, "high": 86.93, "low": 85.57, "close": 86.0, "volume": 1515.15, "close_time": 1706104799999}, {"open_time": 1706104800000, "open": 86.0, "high": 87.0, "low": 85.3, "close": 85.81, "volume": 294.8, "close_time": 1706108399999}, {"open_time": 1706108400000, "open": 85.95, "high": 87.29, "low": 85.37, "close": 86.9, "volume": 434.31, "close_time": 1706111999999}, {"open_time": 1706112000000, "open": 87.0, "high": 87.79, "low": 86.3, "close": 87.79, "volume": 1131.11, "close_time": 1706115599999}, {"open_time": 1706115600000, "open": 87.63, "high": 87.82, "low": 87.03, "close": 87.09, "volume": 450.95, "close_time": 1706119199999}, {"open_time": 1706119200000, "open": 87.2, "high": 87.2, "low": 85.61, "close": 86.29, "volume": 1033.87, "close_time": 1706122799999}, {"open_time": 1706122800000, "open": 86.32, "high": 86.51, "low": 85.89, "close": 86.39, "volume": 221.7, "close_time": 1706126399999}, {"open_time": 1706126400000, "open": 86.41, "high": 87.32, "low": 86.0, "close": 86.11, "volume": 517.9, "close_time": 1706129999999}, {"open_time": 1706130000000, "open": 86.07, "high": 86.85, "low": 85.99, "close": 86.37, "volume": 217.4, "close_time": 1706133599999}, {"open_time": 1706133600000, "open": 86.4, "high": 87.74, "low": 86.4, "close": 87.39, "volume": 326.94, "close_time": 1706137199999}, {"open_time": 1706137200000, "open": 87.6, "high": 89.46, "low": 87.54, "close": 88.68, "volume": 871.7, "close_time": 1706140799999}, {"open_time": 1706140800000, "open": 88.84, "high": 89.56, "low": 88.46, "close": 89.41, "volume": 804.93, "close_time": 1706144399999}, {"open_time": 1706144400000, "open": 89.45, "high": 89.46, "low": 87.75, "close": 87.81, "volume": 322.28, "close_time": 1706147999999}, {"open_time": 1706148000000, "open": 88.0, "high": 88.66, "low": 87.82, "close": 87.86, "volume": 400.4, "close_time": 1706151599999}, {"open_time": 1706151600000, "open": 88.19, "high": 88.64, "low": 87.81, "close": 88.4, "volume": 118.07, "close_time": 1706155199999}, {"open_time": 1706155200000, "open": 88.35, "high": 88.57, "low": 87.31, "close": 87.59, "volume": 631.04, "close_time": 1706158799999}, {"open_time": 1706158800000, "open": 87.6, "high": 87.6, "low": 86.84, "close": 87.11, "volume": 258.25, "close_time": 1706162399999}, {"open_time": 1706162400000, "open": 87.19, "high": 88.6, "low": 87.17, "close": 88.6, "volume": 223.29, "close_time": 1706165999999}, {"open_time": 1706166000000, "open": 88.41, "high": 88.53, "low": 87.87, "close": 88.25, "volume": 217.95, "close_time": 1706169599999}, {"open_time": 1706169600000, "open": 88.25, "high": 88.33, "low": 87.65, "close": 87.65, "volume": 31.28, "close_time": 1706173199999}, {"open_time": 1706173200000, "open": 87.71, "high": 88.04, "low": 87.16, "close": 87.22, "volume": 40.26, "close_time": 1706176799999}, {"open_time": 1706176800000, "open": 87.26, "high": 87.98, "low": 86.71, "close": 87.98, "volume": 279.45, "close_time": 1706180399999}, {"open_time": 1706180400000, "open": 87.99, "high": 89.21, "low": 87.72, "close": 88.97, "volume": 195.92, "close_time": 1706183999999}, {"open_time": 1706184000000, "open": 88.97, "high": 89.22, "low": 86.82, "close": 87.05, "volume": 404.81, "close_time": 1706187599999}, {"open_time": 1706187600000, "open": 87.1, "high": 87.38, "low": 86.5, "close": 87.21, "volume": 250.03, "close_time": 1706191199999}, {"open_time": 1706191200000, "open": 87.28, "high": 88.38, "low": 87.0, "close": 88.11, "volume": 593.05, "close_time": 1706194799999}, {"open_time": 1706194800000, "open": 88.11, "high": 88.11, "low": 86.09, "close": 86.5, "volume": 833.2, "close_time": 1706198399999}, {"open_time": 1706198400000, "open": 86.4, "high": 86.8, "low": 86.0, "close": 86.01, "volume": 637.45, "close_time": 1706201999999}, {"open_time": 1706202000000, "open": 86.05, "high": 86.31, "low": 85.15, "close": 86.18, "volume": 576.04, "close_time": 1706205599999}, {"open_time": 1706205600000, "open": 86.33, "high": 87.66, "low": 86.15, "close": 86.67, "volume": 679.97, "close_time": 1706209199999}, {"open_time": 1706209200000, "open": 86.69, "high": 88.08, "low": 86.52, "close": 87.6, "volume": 1291.11, "close_time": 1706212799999}, {"open_time": 1706212800000, "open": 87.62, "high": 87.68, "low": 86.56, "close": 86.62, "volume": 462.45, "close_time": 1706216399999}, {"open_time": 1706216400000, "open": 87.03, "high": 87.45, "low": 86.7, "close": 87.16, "volume": 150.83, "close_time": 1706219999999}, {"open_time": 1706220000000, "open": 87.18, "high": 87.34, "low": 86.53, "close": 87.34, "volume": 254.6, "close_time": 1706223599999}, {"open_time": 1706223600000, "open": 87.33, "high": 87.5, "low": 86.66, "close": 87.06, "volume": 220.7, "close_time": 1706227199999}, {"open_time": 1706227200000, "open": 86.94, "high": 87.57, "low": 86.36, "close": 86.91, "volume": 321.06, "close_time": 1706230799999}, {"open_time": 1706230800000, "open": 87.02, "high": 87.03, "low": 85.99, "close": 86.46, "volume": 817.98, "close_time": 1706234399999}, {"open_time": 1706234400000, "open": 86.47, "high": 88.0, "low": 86.47, "close": 88.0, "volume": 1076.42, "close_time": 1706237999999}, {"open_time": 1706238000000, "open": 88.0, "high": 88.25, "low": 87.64, "close": 87.81, "volume": 123.96, "close_time": 1706241599999}, {"open_time": 1706241600000, "open": 87.88, "high": 88.43, "low": 87.81, "close": 87.88, "volume": 50.47, "close_time": 1706245199999}, {"open_time": 1706245200000, "open": 87.89, "high": 87.97, "low": 87.42, "close": 87.97, "volume": 61.65, "close_time": 1706248799999}, {"open_time": 1706248800000, "open": 87.92, "high": 87.99, "low": 87.2, "close": 87.32, "volume": 26.74, "close_time": 1706252399999}, {"open_time": 1706252400000, "open": 87.32, "high": 87.32, "low": 86.78, "close": 86.86, "volume": 74.26, "close_time": 1706255999999}, {"open_time": 1706256000000, "open": 87.16, "high": 88.04, "low": 87.16, "close": 88.04, "volume": 75.93, "close_time": 1706259599999}, {"open_time": 1706259600000, "open": 87.85, "high": 88.59, "low": 87.5, "close": 87.5, "volume": 604.6, "close_time": 1706263199999}, {"open_time": 1706263200000, "open": 87.59, "high": 90.24, "low": 87.43, "close": 89.96, "volume": 379.08, "close_time": 1706266799999}, {"open_time": 1706266800000, "open": 89.96, "high": 92.34, "low": 89.95, "close": 92.27, "volume": 1686.82, "close_time": 1706270399999}, {"open_time": 1706270400000, "open": 91.75, "high": 92.05, "low": 90.51, "close": 90.92, "volume": 500.36, "close_time": 1706273999999}, {"open_time": 1706274000000, "open": 90.79, "high": 91.29, "low": 90.19, "close": 90.5, "volume": 386.84, "close_time": 1706277599999}, {"open_time": 1706277600000, "open": 90.46, "high": 92.05, "low": 90.46, "close": 92.05, "volume": 293.06, "close_time": 1706281199999}, {"open_time": 1706281200000, "open": 92.03, "high": 92.58, "low": 91.39, "close": 92.21, "volume": 1096.81, "close_time": 1706284799999}, {"open_time": 1706284800000, "open": 92.39, "high": 93.2, "low": 92.0, "close": 93.03, "volume": 1024.37, "close_time": 1706288399999}, {"open_time": 1706288400000, "open": 93.2, "high": 93.21, "low": 92.12, "close": 93.03, "volume": 1151.54, "close_time": 1706291999999}, {"open_time": 1706292000000, "open": 93.03, "high": 93.66, "low": 92.67, "close": 93.07, "volume": 790.7, "close_time": 1706295599999}, {"open_time": 1706295600000, "open": 93.03, "high": 93.03, "low": 92.54, "close": 92.68, "volume": 465.95, "close_time": 1706299199999}, {"open_time": 1706299200000, "open": 92.73, "high": 93.18, "low": 92.12, "close": 92.3, "volume": 389.19, "close_time": 1706302799999}, {"open_time": 1706302800000, "open": 92.26, "high": 92.53, "low": 91.8, "close": 92.26, "volume": 786.26, "close_time": 1706306399999}, {"open_time": 1706306400000, "open": 92.33, "high": 92.53, "low": 91.77, "close": 92.25, "volume": 257.17, "close_time": 1706309999999}, {"open_time": 1706310000000, "open": 92.32, "high": 92.43, "low": 91.94, "close": 92.36, "volume": 288.84, "close_time": 1706313599999}, {"open_time": 1706313600000, "open": 92.32, "high": 92.75, "low": 92.22, "close": 92.57, "volume": 211.1, "close_time": 1706317199999}, {"open_time": 1706317200000, "open": 92.74, "high": 93.24, "low": 92.35, "close": 92.54, "volume": 886.67, "close_time": 1706320799999}, {"open_time": 1706320800000, "open": 92.5, "high": 93.28, "low": 92.5, "close": 93.05, "volume": 228.33, "close_time": 1706324399999}, {"open_time": 1706324400000, "open": 93.02, "high": 93.02, "low": 92.66, "close": 92.71, "volume": 98.68, "close_time": 1706327999999}, {"open_time": 1706328000000, "open": 92.7, "high": 92.74, "low": 92.5, "close": 92.55, "volume": 29.49, "close_time": 1706331599999}, {"open_time": 1706331600000, "open": 92.55, "high": 92.55, "low": 91.19, "close": 91.19, "volume": 672.67, "close_time": 1706335199999}, {"open_time": 1706335200000, "open": 91.3, "high": 91.59, "low": 91.11, "close": 91.19, "volume": 87.02, "close_time": 1706338799999}, {"open_time": 1706338800000, "open": 91.38, "high": 91.38, "low": 90.89, "close": 91.04, "volume": 602.7, "close_time": 1706342399999}, {"open_time": 1706342400000, "open": 91.18, "high": 91.34, "low": 90.78, "close": 90.94, "volume": 157.82, "close_time": 1706345999999}, {"open_time": 1706346000000, "open": 90.8, "high": 92.1, "low": 90.77, "close": 91.87, "volume": 152.25, "close_time": 1706349599999}, {"open_time": 1706349600000, "open": 91.81, "high": 92.12, "low": 91.7, "close": 91.7, "volume": 91.28, "close_time": 1706353199999}, {"open_time": 1706353200000, "open": 92.1, "high": 92.11, "low": 91.78, "close": 91.92, "volume": 182.49, "close_time": 1706356799999}, {"open_time": 1706356800000, "open": 92.04, "high": 92.13, "low": 91.79, "close": 91.88, "volume": 14.72, "close_time": 1706360399999}, {"open_time": 1706360400000, "open": 92.02, "high": 92.25, "low": 91.87, "close": 91.98, "volume": 32.07, "close_time": 1706363999999}, {"open_time": 1706364000000, "open": 92.16, "high": 92.5, "low": 92.12, "close": 92.46, "volume": 178.1, "close_time": 1706367599999}, {"open_time": 1706367600000, "open": 92.5, "high": 92.88, "low": 92.44, "close": 92.68, "volume": 169.55, "close_time": 1706371199999}, {"open_time": 1706371200000, "open": 92.69, "high": 93.15, "low": 92.26, "close": 92.35, "volume": 155.56, "close_time": 1706374799999}, {"open_time": 1706374800000, "open": 92.24, "high": 92.68, "low": 92.22, "close": 92.53, "volume": 73.3, "close_time": 1706378399999}, {"open_time": 1706378400000, "open": 92.63, "high": 92.98, "low": 92.46, "close": 92.69, "volume": 61.93, "close_time": 1706381999999}, {"open_time": 1706382000000, "open": 92.62, "high": 93.11, "low": 92.53, "close": 93.1, "volume": 51.95, "close_time": 1706385599999}, {"open_time": 1706385600000, "open": 92.89, "high": 93.12, "low": 92.82, "close": 93.12, "volume": 58.42, "close_time": 1706389199999}, {"open_time": 1706389200000, "open": 93.12, "high": 93.4, "low": 92.92, "close": 93.3, "volume": 118.41, "close_time": 1706392799999}, {"open_time": 1706392800000, "open": 93.4, "high": 93.42, "low": 93.06, "close": 93.4, "volume": 201.94, "close_time": 1706396399999}, {"open_time": 1706396400000, "open": 93.4, "high": 94.01, "low": 93.4, "close": 93.87, "volume": 1010.63, "close_time": 1706399999999}, {"open_time": 1706400000000, "open": 93.87, "high": 94.19, "low": 93.38, "close": 93.7, "volume": 598.35, "close_time": 1706403599999}, {"open_time": 1706403600000, "open": 93.78, "high": 94.74, "low": 93.78, "close": 94.04, "volume": 429.82, "close_time": 1706407199999}, {"open_time": 1706407200000, "open": 94.23, "high": 94.48, "low": 93.87, "close": 94.45, "volume": 21.63, "close_time": 1706410799999}, {"open_time": 1706410800000, "open": 94.34, "high": 96.01, "low": 94.31, "close": 95.89, "volume": 1682.33, "close_time": 1706414399999}, {"open_time": 1706414400000, "open": 95.96, "high": 97.14, "low": 95.95, "close": 97.0, "volume": 1958.55, "close_time": 1706417999999}, {"open_time": 1706418000000, "open": 97.11, "high": 97.15, "low": 95.79, "close": 95.98, "volume": 1034.81, "close_time": 1706421599999}, {"open_time": 1706421600000, "open": 96.18, "high": 96.33, "low": 95.56, "close": 95.71, "volume": 53.4, "close_time": 1706425199999}, {"open_time": 1706425200000, "open": 95.78, "high": 96.08, "low": 95.55, "close": 95.89, "volume": 97.68, "close_time": 1706428799999}, {"open_time": 1706428800000, "open": 95.88, "high": 97.1, "low": 95.8, "close": 96.54, "volume": 527.27, "close_time": 1706432399999}, {"open_time": 1706432400000, "open": 96.6, "high": 97.47, "low": 96.55, "close": 97.33, "volume": 202.65, "close_time": 1706435999999}, {"open_time": 1706436000000, "open": 97.33, "high": 98.84, "low": 97.32, "close": 98.69, "volume": 695.06, "close_time": 1706439599999}, {"open_time": 1706439600000, "open": 98.69, "high": 98.78, "low": 97.65, "close": 98.49, "volume": 300.63, "close_time": 1706443199999}, {"open_time": 1706443200000, "open": 98.41, "high": 98.41, "low": 96.53, "close": 97.35, "volume": 805.63, "close_time": 1706446799999}, {"open_time": 1706446800000, "open": 97.56, "high": 97.97, "low": 97.14, "close": 97.31, "volume": 243.24, "close_time": 1706450399999}, {"open_time": 1706450400000, "open": 97.25, "high": 97.69, "low": 96.75, "close": 96.76, "volume": 362.87, "close_time": 1706453999999}, {"open_time": 1706454000000, "open": 96.75, "high": 97.64, "low": 96.68, "close": 97.06, "volume": 211.7, "close_time": 1706457599999}, {"open_time": 1706457600000, "open": 97.07, "high": 97.81, "low": 97.07, "close": 97.55, "volume": 1054.44, "close_time": 1706461199999}, {"open_time": 1706461200000, "open": 97.3, "high": 97.3, "low": 95.74, "close": 96.17, "volume": 1097.32, "close_time": 1706464799999}, {"open_time": 1706464800000, "open": 96.19, "high": 96.19, "low": 95.2, "close": 95.3, "volume": 281.52, "close_time": 1706468399999}, {"open_time": 1706468400000, "open": 95.2, "high": 95.93, "low": 94.39, "close": 94.52, "volume": 1069.22, "close_time": 1706471999999}, {"open_time": 1706472000000, "open": 94.52, "high": 95.25, "low": 93.5, "close": 95.25, "volume": 1515.45, "close_time": 1706475599999}, {"open_time": 1706475600000, "open": 95.26, "high": 96.11, "low": 94.71, "close": 96.02, "volume": 798.33, "close_time": 1706479199999}, {"open_time": 1706479200000, "open": 95.97, "high": 96.07, "low": 94.76, "close": 94.98, "volume": 244.61, "close_time": 1706482799999}, {"open_time": 1706482800000, "open": 94.83, "high": 96.3, "low": 94.57, "close": 95.91, "volume": 374.47, "close_time": 1706486399999}, {"open_time": 1706486400000, "open": 96.0, "high": 96.58, "low": 95.12, "close": 95.46, "volume": 646.72, "close_time": 1706489999999}, {"open_time": 1706490000000, "open": 95.37, "high": 96.76, "low": 95.36, "close": 96.76, "volume": 339.86, "close_time": 1706493599999}, {"open_time": 1706493600000, "open": 96.76, "high": 97.32, "low": 96.47, "close": 96.77, "volume": 342.9, "close_time": 1706497199999}, {"open_time": 1706497200000, "open": 97.06, "high": 98.45, "low": 96.93, "close": 97.93, "volume": 1675.8, "close_time": 1706500799999}, {"open_time": 1706500800000, "open": 97.92, "high": 97.93, "low": 97.0, "close": 97.2, "volume": 290.49, "close_time": 1706504399999}, {"open_time": 1706504400000, "open": 97.02, "high": 97.38, "low": 96.27, "close": 96.31, "volume": 1077.44, "close_time": 1706507999999}, {"open_time": 1706508000000, "open": 96.33, "high": 97.45, "low": 96.29, "close": 97.36, "volume": 113.36, "close_time": 1706511599999}, {"open_time": 1706511600000, "open": 97.41, "high": 97.73, "low": 96.64, "close": 96.71, "volume": 67.64, "close_time": 1706515199999}, {"open_time": 1706515200000, "open": 96.69, "high": 97.27, "low": 96.31, "close": 97.27, "volume": 52.06, "close_time": 1706518799999}, {"open_time": 1706518800000, "open": 96.89, "high": 97.5, "low": 96.4, "close": 97.06, "volume": 148.88, "close_time": 1706522399999}, {"open_time": 1706522400000, "open": 97.27, "high": 97.5, "low": 96.87, "close": 97.5, "volume": 173.32, "close_time": 1706525999999}, {"open_time": 1706526000000, "open": 97.5, "high": 97.5, "low": 97.19, "close": 97.19, "volume": 203.16, "close_time": 1706529599999}, {"open_time": 1706529600000, "open": 97.45, "high": 97.46, "low": 96.7, "close": 96.96, "volume": 258.74, "close_time": 1706533199999}, {"open_time": 1706533200000, "open": 96.95, "high": 96.95, "low": 95.93, "close": 96.29, "volume": 758.54, "close_time": 1706536799999}, {"open_time": 1706536800000, "open": 96.21, "high": 96.96, "low": 95.6, "close": 96.05, "volume": 311.88, "close_time": 1706540399999}, {"open_time": 1706540400000, "open": 96.17, "high": 99.3, "low": 95.9, "close": 99.26, "volume": 1234.62, "close_time": 1706543999999}, {"open_time": 1706544000000, "open": 99.26, "high": 101.0, "low": 98.51, "close": 100.82, "volume": 2699.25, "close_time": 1706547599999}, {"open_time": 1706547600000, "open": 100.88, "high": 101.0, "low": 99.75, "close": 100.1, "volume": 1725.98, "close_time": 1706551199999}, {"open_time": 1706551200000, "open": 100.01, "high": 100.43, "low": 99.69, "close": 100.0, "volume": 963.46, "close_time": 1706554799999}, {"open_time": 1706554800000, "open": 99.86, "high": 100.75, "low": 99.86, "close": 100.51, "volume": 118.14, "close_time": 1706558399999}, {"open_time": 1706558400000, "open": 100.39, "high": 101.0, "low": 100.39, "close": 101.0, "volume": 300.63, "close_time": 1706561999999}, {"open_time": 1706562000000, "open": 100.99, "high": 101.08, "low": 100.81, "close": 100.99, "volume": 287.21, "close_time": 1706565599999}, {"open_time": 1706565600000, "open": 100.93, "high": 101.0, "low": 100.48, "close": 100.82, "volume": 185.49, "close_time": 1706569199999}, {"open_time": 1706569200000, "open": 100.78, "high": 101.51, "low": 100.61, "close": 101.37, "volume": 906.38, "close_time": 1706572799999}, {"open_time": 1706572800000, "open": 101.35, "high": 101.65, "low": 101.0, "close": 101.23, "volume": 1361.49, "close_time": 1706576399999}, {"open_time": 1706576400000, "open": 101.04, "high": 102.58, "low": 101.02, "close": 102.58, "volume": 807.89, "close_time": 1706579999999}, {"open_time": 1706580000000, "open": 102.58, "high": 103.34, "low": 102.27, "close": 103.21, "volume": 694.99, "close_time": 1706583599999}, {"open_time": 1706583600000, "open": 103.29, "high": 103.73, "low": 102.11, "close": 102.21, "volume": 722.3, "close_time": 1706587199999}, {"open_time": 1706587200000, "open": 102.38, "high": 102.42, "low": 101.81, "close": 102.36, "volume": 234.11, "close_time": 1706590799999}, {"open_time": 1706590800000, "open": 102.34, "high": 103.0, "low": 101.93, "close": 102.6, "volume": 90.16, "close_time": 1706594399999}, {"open_time": 1706594400000, "open": 102.77, "high": 103.28, "low": 102.36, "close": 103.13, "volume": 114.17, "close_time": 1706597999999}, {"open_time": 1706598000000, "open": 103.25, "high": 103.32, "low": 102.83, "close": 102.85, "volume": 217.24, "close_time": 1706601599999}, {"open_time": 1706601600000, "open": 102.91, "high": 103.92, "low": 102.5, "close": 103.28, "volume": 192.28, "close_time": 1706605199999}, {"open_time": 1706605200000, "open": 103.28, "high": 103.93, "low": 103.11, "close": 103.46, "volume": 81.18, "close_time": 1706608799999}, {"open_time": 1706608800000, "open": 103.29, "high": 104.38, "low": 103.04, "close": 104.25, "volume": 440.44, "close_time": 1706612399999}, {"open_time": 1706612400000, "open": 104.35, "high": 105.85, "low": 104.22, "close": 105.61, "volume": 2513.75, "close_time": 1706615999999}, {"open_time": 1706616000000, "open": 105.75, "high": 106.1, "low": 103.79, "close": 104.51, "volume": 3167.67, "close_time": 1706619599999}, {"open_time": 1706619600000, "open": 104.67, "high": 105.26, "low": 103.62, "close": 104.5, "volume": 1477.43, "close_time": 1706623199999}, {"open_time": 1706623200000, "open": 104.42, "high": 105.82, "low": 103.73, "close": 105.24, "volume": 722.9, "close_time": 1706626799999}, {"open_time": 1706626800000, "open": 105.32, "high": 106.36, "low": 104.67, "close": 104.69, "volume": 1280.47, "close_time": 1706630399999}, {"open_time": 1706630400000, "open": 104.73, "high": 104.84, "low": 103.35, "close": 104.32, "volume": 1010.27, "close_time": 1706633999999}, {"open_time": 1706634000000, "open": 104.48, "high": 105.4, "low": 104.29, "close": 104.9, "volume": 620.63, "close_time": 1706637599999}, {"open_time": 1706637600000, "open": 104.88, "high": 105.28, "low": 103.97, "close": 105.12, "volume": 669.24, "close_time": 1706641199999}, {"open_time": 1706641200000, "open": 105.13, "high": 105.6, "low": 104.82, "close": 105.4, "volume": 246.72, "close_time": 1706644799999}, {"open_time": 1706644800000, "open": 105.29, "high": 105.51, "low": 104.73, "close": 105.07, "volume": 243.17, "close_time": 1706648399999}, {"open_time": 1706648400000, "open": 104.97, "high": 105.14, "low": 104.24, "close": 104.3, "volume": 401.97, "close_time": 1706651999999}, {"open_time": 1706652000000, "open": 104.36, "high": 104.46, "low": 103.52, "close": 103.54, "volume": 743.22, "close_time": 1706655599999}, {"open_time": 1706655600000, "open": 103.76, "high": 103.93, "low": 101.08, "close": 101.41, "volume": 1640.97, "close_time": 1706659199999}, {"open_time": 1706659200000, "open": 101.48, "high": 101.86, "low": 98.81, "close": 100.56, "volume": 2127.67, "close_time": 1706662799999}, {"open_time": 1706662800000, "open": 100.46, "high": 101.15, "low": 99.46, "close": 100.2, "volume": 1779.78, "close_time": 1706666399999}, {"open_time": 1706666400000, "open": 100.43, "high": 100.87, "low": 99.57, "close": 100.55, "volume": 812.99, "close_time": 1706669999999}, {"open_time": 1706670000000, "open": 100.46, "high": 101.31, "low": 100.29, "close": 101.0, "volume": 411.49, "close_time": 1706673599999}, {"open_time": 1706673600000, "open": 101.08, "high": 101.08, "low": 100.12, "close": 100.69, "volume": 163.72, "close_time": 1706677199999}, {"open_time": 1706677200000, "open": 100.77, "high": 101.74, "low": 100.77, "close": 101.16, "volume": 698.36, "close_time": 1706680799999}, {"open_time": 1706680800000, "open": 101.46, "high": 101.46, "low": 99.93, "close": 100.45, "volume": 250.49, "close_time": 1706684399999}, {"open_time": 1706684400000, "open": 100.36, "high": 101.74, "low": 100.23, "close": 101.74, "volume": 119.85, "close_time": 1706687999999}, {"open_time": 1706688000000, "open": 101.75, "high": 101.89, "low": 101.06, "close": 101.2, "volume": 49.76, "close_time": 1706691599999}, {"open_time": 1706691600000, "open": 101.04, "high": 101.04, "low": 99.14, "close": 99.31, "volume": 526.13, "close_time": 1706695199999}, {"open_time": 1706695200000, "open": 99.4, "high": 99.67, "low": 97.67, "close": 97.67, "volume": 1087.38, "close_time": 1706698799999}, {"open_time": 1706698800000, "open": 97.67, "high": 99.27, "low": 97.4, "close": 99.19, "volume": 344.33, "close_time": 1706702399999}, {"open_time": 1706702400000, "open": 99.17, "high": 99.91, "low": 98.96, "close": 99.56, "volume": 141.66, "close_time": 1706705999999}, {"open_time": 1706706000000, "open": 99.48, "high": 100.81, "low": 99.0, "close": 99.63, "volume": 428.16, "close_time": 1706709599999}, {"open_time": 1706709600000, "open": 99.59, "high": 100.39, "low": 98.48, "close": 100.0, "volume": 346.08, "close_time": 1706713199999}, {"open_time": 1706713200000, "open": 100.18, "high": 101.78, "low": 97.67, "close": 101.41, "volume": 2547.02, "close_time": 1706716799999}, {"open_time": 1706716800000, "open": 101.53, "high": 102.34, "low": 100.62, "close": 101.18, "volume": 1328.09, "close_time": 1706720399999}, {"open_time": 1706720400000, "open": 101.21, "high": 102.66, "low": 100.88, "close": 102.56, "volume": 492.58, "close_time": 1706723999999}, {"open_time": 1706724000000, "open": 102.51, "high": 102.57, "low": 101.23, "close": 101.53, "volume": 479.02, "close_time": 1706727599999}, {"open_time": 1706727600000, "open": 101.55, "high": 101.86, "low": 99.8, "close": 100.96, "volume": 1949.48, "close_time": 1706731199999}, {"open_time": 1706731200000, "open": 100.9, "high": 101.1, "low": 98.1, "close": 98.21, "volume": 2147.64, "close_time": 1706734799999}, {"open_time": 1706734800000, "open": 98.12, "high": 98.52, "low": 96.21, "close": 97.01, "volume": 2529.16, "close_time": 1706738399999}, {"open_time": 1706738400000, "open": 97.06, "high": 98.01, "low": 96.49, "close": 97.92, "volume": 909.04, "close_time": 1706741999999}, {"open_time": 1706742000000, "open": 97.97, "high": 97.97, "low": 96.88, "close": 97.17, "volume": 320.42, "close_time": 1706745599999}, {"open_time": 1706745600000, "open": 96.96, "high": 97.62, "low": 96.16, "close": 97.41, "volume": 1246.45, "close_time": 1706749199999}, {"open_time": 1706749200000, "open": 97.27, "high": 97.39, "low": 93.87, "close": 94.02, "volume": 3523.97, "close_time": 1706752799999}, {"open_time": 1706752800000, "open": 94.05, "high": 94.53, "low": 93.64, "close": 94.16, "volume": 1003.76, "close_time": 1706756399999}, {"open_time": 1706756400000, "open": 94.37, "high": 94.45, "low": 93.41, "close": 93.62, "volume": 633.21, "close_time": 1706759999999}, {"open_time": 1706760000000, "open": 93.57, "high": 94.35, "low": 93.18, "close": 94.24, "volume": 855.46, "close_time": 1706763599999}, {"open_time": 1706763600000, "open": 94.21, "high": 94.4, "low": 93.61, "close": 94.29, "volume": 442.16, "close_time": 1706767199999}, {"open_time": 1706767200000, "open": 94.16, "high": 94.83, "low": 94.15, "close": 94.77, "volume": 187.71, "close_time": 1706770799999}, {"open_time": 1706770800000, "open": 94.69, "high": 95.72, "low": 94.53, "close": 95.01, "volume": 648.57, "close_time": 1706774399999}, {"open_time": 1706774400000, "open": 94.96, "high": 95.4, "low": 94.67, "close": 95.16, "volume": 513.89, "close_time": 1706777999999}, {"open_time": 1706778000000, "open": 94.82, "high": 96.07, "low": 94.82, "close": 95.85, "volume": 275.38, "close_time": 1706781599999}, {"open_time": 1706781600000, "open": 95.92, "high": 96.68, "low": 95.8, "close": 96.17, "volume": 435.88, "close_time": 1706785199999}, {"open_time": 1706785200000, "open": 96.29, "high": 96.29, "low": 95.34, "close": 95.34, "volume": 302.46, "close_time": 1706788799999}, {"open_time": 1706788800000, "open": 95.45, "high": 95.86, "low": 95.14, "close": 95.34, "volume": 120.61, "close_time": 1706792399999}, {"open_time": 1706792400000, "open": 95.18, "high": 96.03, "low": 94.9, "close": 95.5, "volume": 553.92, "close_time": 1706795999999}, {"open_time": 1706796000000, "open": 95.63, "high": 97.12, "low": 95.54, "close": 96.66, "volume": 1268.6, "close_time": 1706799599999}, {"open_time": 1706799600000, "open": 96.81, "high": 97.44, "low": 96.05, "close": 96.05, "volume": 536.84, "close_time": 1706803199999}, {"open_time": 1706803200000, "open": 96.04, "high": 96.41, "low": 94.96, "close": 96.41, "volume": 394.61, "close_time": 1706806799999}, {"open_time": 1706806800000, "open": 96.32, "high": 97.49, "low": 96.32, "close": 97.11, "volume": 1042.98, "close_time": 1706810399999}, {"open_time": 1706810400000, "open": 97.05, "high": 97.44, "low": 96.54, "close": 96.76, "volume": 64.6, "close_time": 1706813999999}, {"open_time": 1706814000000, "open": 96.76, "high": 97.89, "low": 95.68, "close": 97.72, "volume": 1615.21, "close_time": 1706817599999}, {"open_time": 1706817600000, "open": 97.88, "high": 98.01, "low": 96.98, "close": 97.23, "volume": 425.46, "close_time": 1706821199999}, {"open_time": 1706821200000, "open": 97.24, "high": 97.98, "low": 97.24, "close": 97.93, "volume": 456.22, "close_time": 1706824799999}, {"open_time": 1706824800000, "open": 97.97, "high": 97.97, "low": 97.01, "close": 97.21, "volume": 310.7, "close_time": 1706828399999}, {"open_time": 1706828400000, "open": 97.29, "high": 97.93, "low": 97.01, "close": 97.91, "volume": 156.54, "close_time": 1706831999999}, {"open_time": 1706832000000, "open": 97.79, "high": 99.49, "low": 97.5, "close": 98.91, "volume": 1749.17, "close_time": 1706835599999}, {"open_time": 1706835600000, "open": 98.83, "high": 99.24, "low": 98.55, "close": 98.78, "volume": 981.31, "close_time": 1706839199999}, {"open_time": 1706839200000, "open": 98.64, "high": 99.35, "low": 98.0, "close": 99.35, "volume": 1107.19, "close_time": 1706842799999}, {"open_time": 1706842800000, "open": 99.36, "high": 99.96, "low": 99.0, "close": 99.0, "volume": 501.27, "close_time": 1706846399999}, {"open_time": 1706846400000, "open": 98.99, "high": 99.36, "low": 98.71, "close": 98.98, "volume": 384.66, "close_time": 1706849999999}, {"open_time": 1706850000000, "open": 99.02, "high": 99.55, "low": 98.48, "close": 99.16, "volume": 836.86, "close_time": 1706853599999}, {"open_time": 1706853600000, "open": 99.28, "high": 100.3, "low": 99.26, "close": 100.13, "volume": 111.11, "close_time": 1706857199999}, {"open_time": 1706857200000, "open": 100.13, "high": 101.47, "low": 100.05, "close": 101.2, "volume": 823.99, "close_time": 1706860799999}, {"open_time": 1706860800000, "open": 101.4, "high": 101.45, "low": 99.99, "close": 100.4, "volume": 347.61, "close_time": 1706864399999}, {"open_time": 1706864400000, "open": 100.51, "high": 101.21, "low": 100.24, "close": 100.63, "volume": 23.93, "close_time": 1706867999999}, {"open_time": 1706868000000, "open": 100.75, "high": 102.19, "low": 100.65, "close": 102.02, "volume": 300.81, "close_time": 1706871599999}, {"open_time": 1706871600000, "open": 102.05, "high": 102.25, "low": 101.58, "close": 102.06, "volume": 77.37, "close_time": 1706875199999}, {"open_time": 1706875200000, "open": 101.9, "high": 102.46, "low": 101.38, "close": 101.44, "volume": 822.94, "close_time": 1706878799999}, {"open_time": 1706878800000, "open": 101.51, "high": 101.68, "low": 98.39, "close": 98.84, "volume": 1042.63, "close_time": 1706882399999}, {"open_time": 1706882400000, "open": 98.71, "high": 99.58, "low": 98.63, "close": 99.43, "volume": 411.62, "close_time": 1706885999999}, {"open_time": 1706886000000, "open": 99.3, "high": 101.61, "low": 99.3, "close": 101.33, "volume": 853.42, "close_time": 1706889599999}, {"open_time": 1706889600000, "open": 101.53, "high": 102.08, "low": 99.95, "close": 100.15, "volume": 884.6, "close_time": 1706893199999}, {"open_time": 1706893200000, "open": 100.03, "high": 100.5, "low": 99.21, "close": 99.27, "volume": 443.28, "close_time": 1706896799999}, {"open_time": 1706896800000, "open": 99.22, "high": 99.31, "low": 98.42, "close": 99.21, "volume": 596.33, "close_time": 1706900399999}, {"open_time": 1706900400000, "open": 99.24, "high": 99.44, "low": 98.74, "close": 99.38, "volume": 143.52, "close_time": 1706903999999}, {"open_time": 1706904000000, "open": 99.44, "high": 99.8, "low": 98.96, "close": 99.09, "volume": 489.13, "close_time": 1706907599999}, {"open_time": 1706907600000, "open": 99.1, "high": 99.64, "low": 99.1, "close": 99.52, "volume": 38.27, "close_time": 1706911199999}, {"open_time": 1706911200000, "open": 99.33, "high": 100.36, "low": 99.33, "close": 100.36, "volume": 301.94, "close_time": 1706914799999}, {"open_time": 1706914800000, "open": 100.29, "high": 100.77, "low": 100.29, "close": 100.49, "volume": 189.65, "close_time": 1706918399999}, {"open_time": 1706918400000, "open": 100.55, "high": 101.18, "low": 100.02, "close": 100.12, "volume": 962.98, "close_time": 1706921999999}, {"open_time": 1706922000000, "open": 100.32, "high": 100.51, "low": 99.62, "close": 100.08, "volume": 199.86, "close_time": 1706925599999}, {"open_time": 1706925600000, "open": 99.97, "high": 100.04, "low": 99.29, "close": 99.35, "volume": 224.59, "close_time": 1706929199999}, {"open_time": 1706929200000, "open": 99.46, "high": 99.78, "low": 99.22, "close": 99.29, "volume": 240.85, "close_time": 1706932799999}, {"open_time": 1706932800000, "open": 99.25, "high": 99.78, "low": 99.22, "close": 99.6, "volume": 454.19, "close_time": 1706936399999}, {"open_time": 1706936400000, "open": 99.63, "high": 99.99, "low": 99.41, "close": 99.99, "volume": 58.68, "close_time": 1706939999999}, {"open_time": 1706940000000, "open": 99.97, "high": 100.0, "low": 99.56, "close": 99.69, "volume": 120.41, "close_time": 1706943599999}, {"open_time": 1706943600000, "open": 99.63, "high": 99.79, "low": 98.77, "close": 98.92, "volume": 644.97, "close_time": 1706947199999}, {"open_time": 1706947200000, "open": 99.2, "high": 99.29, "low": 98.5, "close": 98.5, "volume": 232.64, "close_time": 1706950799999}, {"open_time": 1706950800000, "open": 98.66, "high": 99.3, "low": 98.66, "close": 99.27, "volume": 11.73, "close_time": 1706954399999}, {"open_time": 1706954400000, "open": 99.18, "high": 99.18, "low": 98.84, "close": 98.94, "volume": 1.4, "close_time": 1706957999999}, {"open_time": 1706958000000, "open": 98.87, "high": 98.87, "low": 98.46, "close": 98.68, "volume": 29.37, "close_time": 1706961599999}, {"open_time": 1706961600000, "open": 98.63, "high": 98.9, "low": 98.59, "close": 98.77, "volume": 138.35, "close_time": 1706965199999}, {"open_time": 1706965200000, "open": 98.77, "high": 98.77, "low": 97.93, "close": 98.02, "volume": 590.55, "close_time": 1706968799999}, {"open_time": 1706968800000, "open": 98.05, "high": 98.09, "low": 97.63, "close": 97.63, "volume": 87.19, "close_time": 1706972399999}, {"open_time": 1706972400000, "open": 97.69, "high": 98.33, "low": 96.8, "close": 98.02, "volume": 1856.31, "close_time": 1706975999999}, {"open_time": 1706976000000, "open": 98.16, "high": 98.35, "low": 97.8, "close": 97.85, "volume": 756.42, "close_time": 1706979599999}, {"open_time": 1706979600000, "open": 97.77, "high": 98.7, "low": 97.46, "close": 98.53, "volume": 162.49, "close_time": 1706983199999}, {"open_time": 1706983200000, "open": 98.37, "high": 98.51, "low": 97.28, "close": 97.6, "volume": 272.45, "close_time": 1706986799999}, {"open_time": 1706986800000, "open": 97.5, "high": 98.08, "low": 97.5, "close": 98.08, "volume": 136.72, "close_time": 1706990399999}, {"open_time": 1706990400000, "open": 98.08, "high": 98.26, "low": 97.85, "close": 98.08, "volume": 24.62, "close_time": 1706993999999}, {"open_time": 1706994000000, "open": 98.08, "high": 98.26, "low": 97.74, "close": 97.9, "volume": 400.78, "close_time": 1706997599999}, {"open_time": 1706997600000, "open": 97.9, "high": 98.4, "low": 97.78, "close": 97.9, "volume": 136.49, "close_time": 1707001199999}, {"open_time": 1707001200000, "open": 98.06, "high": 98.31, "low": 97.64, "close": 97.99, "volume": 167.89, "close_time": 1707004799999}, {"open_time": 1707004800000, "open": 97.99, "high": 97.99, "low": 97.02, "close": 97.9, "volume": 183.78, "close_time": 1707008399999}, {"open_time": 1707008400000, "open": 97.79, "high": 98.55, "low": 97.56, "close": 98.46, "volume": 104.99, "close_time": 1707011999999}, {"open_time": 1707012000000, "open": 98.3, "high": 98.52, "low": 98.24, "close": 98.24, "volume": 143.94, "close_time": 1707015599999}, {"open_time": 1707015600000, "open": 98.21, "high": 98.49, "low": 98.21, "close": 98.26, "volume": 37.54, "close_time": 1707019199999}, {"open_time": 1707019200000, "open": 98.13, "high": 98.13, "low": 97.29, "close": 97.56, "volume": 62.96, "close_time": 1707022799999}, {"open_time": 1707022800000, "open": 97.55, "high": 98.15, "low": 97.5, "close": 97.68, "volume": 42.78, "close_time": 1707026399999}, {"open_time": 1707026400000, "open": 97.59, "high": 97.88, "low": 96.83, "close": 96.95, "volume": 614.23, "close_time": 1707029999999}, {"open_time": 1707030000000, "open": 97.01, "high": 97.28, "low": 96.21, "close": 96.58, "volume": 445.94, "close_time": 1707033599999}, {"open_time": 1707033600000, "open": 96.46, "high": 96.73, "low": 96.38, "close": 96.51, "volume": 139.49, "close_time": 1707037199999}, {"open_time": 1707037200000, "open": 96.41, "high": 97.61, "low": 96.0, "close": 97.49, "volume": 258.09, "close_time": 1707040799999}, {"open_time": 1707040800000, "open": 97.39, "high": 97.39, "low": 96.96, "close": 97.09, "volume": 5.06, "close_time": 1707044399999}, {"open_time": 1707044400000, "open": 97.14, "high": 98.18, "low": 97.14, "close": 97.94, "volume": 59.79, "close_time": 1707047999999}, {"open_time": 1707048000000, "open": 97.88, "high": 98.33, "low": 97.81, "close": 97.87, "volume": 65.9, "close_time": 1707051599999}, {"open_time": 1707051600000, "open": 97.79, "high": 97.89, "low": 97.64, "close": 97.65, "volume": 158.61, "close_time": 1707055199999}, {"open_time": 1707055200000, "open": 97.84, "high": 98.21, "low": 97.5, "close": 97.5, "volume": 203.8, "close_time": 1707058799999}, {"open_time": 1707058800000, "open": 97.48, "high": 97.6, "low": 97.28, "close": 97.58, "volume": 190.75, "close_time": 1707062399999}, {"open_time": 1707062400000, "open": 97.57, "high": 97.61, "low": 97.16, "close": 97.39, "volume": 63.62, "close_time": 1707065999999}, {"open_time": 1707066000000, "open": 97.45, "high": 97.54, "low": 97.13, "close": 97.13, "volume": 177.88, "close_time": 1707069599999}, {"open_time": 1707069600000, "open": 97.14, "high": 97.26, "low": 96.5, "close": 96.76, "volume": 176.02, "close_time": 1707073199999}, {"open_time": 1707073200000, "open": 96.83, "high": 96.84, "low": 96.25, "close": 96.51, "volume": 126.1, "close_time": 1707076799999}, {"open_time": 1707076800000, "open": 96.31, "high": 96.66, "low": 95.78, "close": 96.66, "volume": 342.28, "close_time": 1707080399999}, {"open_time": 1707080400000, "open": 96.67, "high": 96.95, "low": 96.35, "close": 96.35, "volume": 125.49, "close_time": 1707083999999}, {"open_time": 1707084000000, "open": 96.27, "high": 96.67, "low": 95.5, "close": 96.14, "volume": 265.66, "close_time": 1707087599999}, {"open_time": 1707087600000, "open": 96.12, "high": 96.12, "low": 95.54, "close": 95.57, "volume": 45.47, "close_time": 1707091199999}, {"open_time": 1707091200000, "open": 95.96, "high": 96.26, "low": 95.01, "close": 95.41, "volume": 590.89, "close_time": 1707094799999}, {"open_time": 1707094800000, "open": 95.18, "high": 95.32, "low": 94.47, "close": 95.16, "volume": 451.25, "close_time": 1707098399999}, {"open_time": 1707098400000, "open": 95.32, "high": 95.61, "low": 95.08, "close": 95.35, "volume": 461.29, "close_time": 1707101999999}, {"open_time": 1707102000000, "open": 95.27, "high": 96.04, "low": 95.27, "close": 96.04, "volume": 73.64, "close_time": 1707105599999}, {"open_time": 1707105600000, "open": 96.05, "high": 96.88, "low": 96.05, "close": 96.3, "volume": 134.85, "close_time": 1707109199999}, {"open_time": 1707109200000, "open": 96.45, "high": 96.53, "low": 95.86, "close": 96.1, "volume": 859.03, "close_time": 1707112799999}, {"open_time": 1707112800000, "open": 96.17, "high": 96.75, "low": 96.13, "close": 96.72, "volume": 49.56, "close_time": 1707116399999}, {"open_time": 1707116400000, "open": 96.68, "high": 97.95, "low": 96.68, "close": 97.72, "volume": 637.47, "close_time": 1707119999999}, {"open_time": 1707120000000, "open": 97.84, "high": 97.84, "low": 97.04, "close": 97.36, "volume": 65.35, "close_time": 1707123599999}, {"open_time": 1707123600000, "open": 97.5, "high": 97.67, "low": 97.04, "close": 97.26, "volume": 61.6, "close_time": 1707127199999}, {"open_time": 1707127200000, "open": 97.38, "high": 98.15, "low": 97.38, "close": 97.82, "volume": 51.67, "close_time": 1707130799999}, {"open_time": 1707130800000, "open": 97.95, "high": 98.0, "low": 97.61, "close": 97.7, "volume": 56.24, "close_time": 1707134399999}, {"open_time": 1707134400000, "open": 97.96, "high": 98.04, "low": 97.42, "close": 97.66, "volume": 156.62, "close_time": 1707137999999}, {"open_time": 1707138000000, "open": 97.69, "high": 98.64, "low": 97.44, "close": 98.27, "volume": 933.15, "close_time": 1707141599999}, {"open_time": 1707141600000, "open": 98.43, "high": 98.65, "low": 97.7, "close": 97.84, "volume": 542.8, "close_time": 1707145199999}, {"open_time": 1707145200000, "open": 97.73, "high": 97.73, "low": 95.32, "close": 95.5, "volume": 1463.53, "close_time": 1707148799999}, {"open_time": 1707148800000, "open": 95.59, "high": 96.3, "low": 95.53, "close": 96.3, "volume": 429.18, "close_time": 1707152399999}, {"open_time": 1707152400000, "open": 96.15, "high": 96.41, "low": 95.56, "close": 95.67, "volume": 137.1, "close_time": 1707155999999}, {"open_time": 1707156000000, "open": 95.63, "high": 95.92, "low": 95.56, "close": 95.88, "volume": 52.7, "close_time": 1707159599999}, {"open_time": 1707159600000, "open": 95.9, "high": 96.47, "low": 95.84, "close": 95.97, "volume": 55.68, "close_time": 1707163199999}, {"open_time": 1707163200000, "open": 96.04, "high": 96.04, "low": 94.97, "close": 95.86, "volume": 275.61, "close_time": 1707166799999}, {"open_time": 1707166800000, "open": 95.83, "high": 96.04, "low": 94.97, "close": 95.02, "volume": 287.39, "close_time": 1707170399999}, {"open_time": 1707170400000, "open": 94.96, "high": 95.29, "low": 94.3, "close": 94.82, "volume": 700.66, "close_time": 1707173999999}, {"open_time": 1707174000000, "open": 94.57, "high": 95.85, "low": 94.57, "close": 95.64, "volume": 118.2, "close_time": 1707177599999}, {"open_time": 1707177600000, "open": 95.69, "high": 95.98, "low": 95.49, "close": 95.62, "volume": 62.52, "close_time": 1707181199999}, {"open_time": 1707181200000, "open": 95.47, "high": 96.12, "low": 95.3, "close": 95.79, "volume": 247.14, "close_time": 1707184799999}, {"open_time": 1707184800000, "open": 96.13, "high": 96.66, "low": 96.01, "close": 96.38, "volume": 56.34, "close_time": 1707188399999}, {"open_time": 1707188400000, "open": 96.48, "high": 96.72, "low": 95.72, "close": 96.02, "volume": 84.83, "close_time": 1707191999999}, {"open_time": 1707192000000, "open": 96.02, "high": 96.02, "low": 95.48, "close": 95.48, "volume": 60.71, "close_time": 1707195599999}, {"open_time": 1707195600000, "open": 95.49, "high": 95.56, "low": 94.82, "close": 95.53, "volume": 222.2, "close_time": 1707199199999}, {"open_time": 1707199200000, "open": 95.56, "high": 95.66, "low": 95.33, "close": 95.59, "volume": 57.27, "close_time": 1707202799999}, {"open_time": 1707202800000, "open": 95.5, "high": 95.81, "low": 95.37, "close": 95.79, "volume": 64.12, "close_time": 1707206399999}, {"open_time": 1707206400000, "open": 95.86, "high": 96.21, "low": 95.75, "close": 96.21, "volume": 177.42, "close_time": 1707209999999}, {"open_time": 1707210000000, "open": 96.22, "high": 96.31, "low": 95.9, "close": 96.16, "volume": 18.35, "close_time": 1707213599999}, {"open_time": 1707213600000, "open": 95.9, "high": 95.9, "low": 94.0, "close": 94.23, "volume": 768.69, "close_time": 1707217199999}, {"open_time": 1707217200000, "open": 94.17, "high": 94.66, "low": 93.62, "close": 94.54, "volume": 184.17, "close_time": 1707220799999}, {"open_time": 1707220800000, "open": 94.4, "high": 94.81, "low": 94.12, "close": 94.74, "volume": 431.64, "close_time": 1707224399999}, {"open_time": 1707224400000, "open": 94.73, "high": 94.78, "low": 94.28, "close": 94.29, "volume": 59.55, "close_time": 1707227999999}, {"open_time": 1707228000000, "open": 94.29, "high": 95.05, "low": 94.28, "close": 94.7, "volume": 235.72, "close_time": 1707231599999}, {"open_time": 1707231600000, "open": 94.69, "high": 95.81, "low": 94.65, "close": 95.57, "volume": 349.36, "close_time": 1707235199999}, {"open_time": 1707235200000, "open": 95.82, "high": 96.12, "low": 95.57, "close": 95.7, "volume": 349.94, "close_time": 1707238799999}, {"open_time": 1707238800000, "open": 95.71, "high": 95.97, "low": 95.59, "close": 95.97, "volume": 26.28, "close_time": 1707242399999}, {"open_time": 1707242400000, "open": 95.91, "high": 96.52, "low": 95.61, "close": 96.32, "volume": 242.53, "close_time": 1707245999999}, {"open_time": 1707246000000, "open": 96.46, "high": 97.58, "low": 96.12, "close": 97.47, "volume": 953.91, "close_time": 1707249599999}, {"open_time": 1707249600000, "open": 97.55, "high": 97.78, "low": 97.18, "close": 97.29, "volume": 482.62, "close_time": 1707253199999}, {"open_time": 1707253200000, "open": 97.2, "high": 97.32, "low": 96.83, "close": 96.97, "volume": 179.32, "close_time": 1707256799999}, {"open_time": 1707256800000, "open": 97.0, "high": 97.77, "low": 96.74, "close": 97.5, "volume": 126.14, "close_time": 1707260399999}, {"open_time": 1707260400000, "open": 97.34, "high": 97.34, "low": 96.85, "close": 96.87, "volume": 101.11, "close_time": 1707263999999}, {"open_time": 1707264000000, "open": 96.91, "high": 97.31, "low": 96.81, "close": 97.06, "volume": 95.35, "close_time": 1707267599999}, {"open_time": 1707267600000, "open": 97.04, "high": 97.35, "low": 96.93, "close": 97.2, "volume": 80.19, "close_time": 1707271199999}, {"open_time": 1707271200000, "open": 97.09, "high": 97.1, "low": 96.41, "close": 96.49, "volume": 238.95, "close_time": 1707274799999}, {"open_time": 1707274800000, "open": 96.47, "high": 96.48, "low": 95.6, "close": 95.6, "volume": 217.33, "close_time": 1707278399999}, {"open_time": 1707278400000, "open": 95.58, "high": 95.79, "low": 95.34, "close": 95.79, "volume": 589.78, "close_time": 1707281999999}, {"open_time": 1707282000000, "open": 95.78, "high": 96.19, "low": 95.35, "close": 96.17, "volume": 23.74, "close_time": 1707285599999}, {"open_time": 1707285600000, "open": 96.17, "high": 96.17, "low": 95.72, "close": 95.89, "volume": 123.99, "close_time": 1707289199999}, {"open_time": 1707289200000, "open": 95.91, "high": 96.07, "low": 95.4, "close": 95.54, "volume": 189.62, "close_time": 1707292799999}, {"open_time": 1707292800000, "open": 95.61, "high": 95.9, "low": 95.32, "close": 95.32, "volume": 40.72, "close_time": 1707296399999}, {"open_time": 1707296400000, "open": 95.34, "high": 95.98, "low": 95.07, "close": 95.75, "volume": 70.39, "close_time": 1707299999999}, {"open_time": 1707300000000, "open": 95.76, "high": 95.76, "low": 94.72, "close": 94.83, "volume": 110.59, "close_time": 1707303599999}, {"open_time": 1707303600000, "open": 95.03, "high": 95.48, "low": 94.93, "close": 95.1, "volume": 15.44, "close_time": 1707307199999}, {"open_time": 1707307200000, "open": 95.14, "high": 95.69, "low": 95.11, "close": 95.66, "volume": 16.04, "close_time": 1707310799999}, {"open_time": 1707310800000, "open": 95.51, "high": 95.65, "low": 95.28, "close": 95.35, "volume": 245.66, "close_time": 1707314399999}, {"open_time": 1707314400000, "open": 95.38, "high": 96.19, "low": 95.35, "close": 95.72, "volume": 61.76, "close_time": 1707317999999}, {"open_time": 1707318000000, "open": 95.69, "high": 96.59, "low": 95.41, "close": 96.22, "volume": 72.97, "close_time": 1707321599999}, {"open_time": 1707321600000, "open": 96.22, "high": 97.22, "low": 96.21, "close": 97.21, "volume": 610.5, "close_time": 1707325199999}, {"open_time": 1707325200000, "open": 97.22, "high": 98.05, "low": 97.05, "close": 97.3, "volume": 425.64, "close_time": 1707328799999}, {"open_time": 1707328800000, "open": 97.5, "high": 97.64, "low": 97.0, "close": 97.64, "volume": 661.08, "close_time": 1707332399999}, {"open_time": 1707332400000, "open": 97.57, "high": 97.73, "low": 96.95, "close": 97.02, "volume": 283.28, "close_time": 1707335999999}, {"open_time": 1707336000000, "open": 97.2, "high": 98.62, "low": 97.2, "close": 98.23, "volume": 1996.64, "close_time": 1707339599999}, {"open_time": 1707339600000, "open": 98.32, "high": 100.92, "low": 98.32, "close": 100.66, "volume": 3031.51, "close_time": 1707343199999}, {"open_time": 1707343200000, "open": 100.63, "high": 100.98, "low": 100.42, "close": 100.83, "volume": 607.05, "close_time": 1707346799999}, {"open_time": 1707346800000, "open": 100.88, "high": 101.45, "low": 100.65, "close": 100.95, "volume": 886.22, "close_time": 1707350399999}, {"open_time": 1707350400000, "open": 101.12, "high": 102.17, "low": 101.0, "close": 101.84, "volume": 1708.96, "close_time": 1707353999999}, {"open_time": 1707354000000, "open": 101.77, "high": 102.36, "low": 101.05, "close": 102.29, "volume": 2106.42, "close_time": 1707357599999}, {"open_time": 1707357600000, "open": 102.29, "high": 102.48, "low": 101.79, "close": 101.9, "volume": 368.87, "close_time": 1707361199999}, {"open_time": 1707361200000, "open": 102.02, "high": 102.31, "low": 101.68, "close": 101.68, "volume": 517.38, "close_time": 1707364799999}, {"open_time": 1707364800000, "open": 101.72, "high": 101.93, "low": 101.64, "close": 101.75, "volume": 793.23, "close_time": 1707368399999}, {"open_time": 1707368400000, "open": 101.69, "high": 101.74, "low": 101.26, "close": 101.26, "volume": 24.21, "close_time": 1707371999999}, {"open_time": 1707372000000, "open": 101.25, "high": 101.51, "low": 100.71, "close": 100.82, "volume": 330.78, "close_time": 1707375599999}, {"open_time": 1707375600000, "open": 100.71, "high": 101.16, "low": 100.6, "close": 100.64, "volume": 653.2, "close_time": 1707379199999}, {"open_time": 1707379200000, "open": 100.9, "high": 101.93, "low": 100.84, "close": 101.93, "volume": 75.48, "close_time": 1707382799999}, {"open_time": 1707382800000, "open": 101.83, "high": 102.21, "low": 101.39, "close": 101.77, "volume": 73.74, "close_time": 1707386399999}, {"open_time": 1707386400000, "open": 101.77, "high": 102.0, "low": 101.66, "close": 101.86, "volume": 68.19, "close_time": 1707389999999}, {"open_time": 1707390000000, "open": 101.85, "high": 101.95, "low": 101.0, "close": 101.15, "volume": 54.93, "close_time": 1707393599999}, {"open_time": 1707393600000, "open": 101.21, "high": 101.65, "low": 101.01, "close": 101.23, "volume": 165.64, "close_time": 1707397199999}, {"open_time": 1707397200000, "open": 101.23, "high": 103.91, "low": 101.23, "close": 103.52, "volume": 1253.93, "close_time": 1707400799999}, {"open_time": 1707400800000, "open": 103.37, "high": 104.69, "low": 103.37, "close": 104.37, "volume": 1841.3, "close_time": 1707404399999}, {"open_time": 1707404400000, "open": 104.36, "high": 104.83, "low": 104.05, "close": 104.74, "volume": 2169.78, "close_time": 1707407999999}, {"open_time": 1707408000000, "open": 104.81, "high": 104.84, "low": 102.06, "close": 102.9, "volume": 2649.27, "close_time": 1707411599999}, {"open_time": 1707411600000, "open": 102.87, "high": 103.33, "low": 102.3, "close": 102.44, "volume": 247.31, "close_time": 1707415199999}, {"open_time": 1707415200000, "open": 102.42, "high": 102.8, "low": 101.84, "close": 102.78, "volume": 546.01, "close_time": 1707418799999}, {"open_time": 1707418800000, "open": 102.77, "high": 102.87, "low": 102.13, "close": 102.39, "volume": 80.7, "close_time": 1707422399999}, {"open_time": 1707422400000, "open": 102.39, "high": 103.05, "low": 102.3, "close": 102.9, "volume": 401.04, "close_time": 1707425999999}, {"open_time": 1707426000000, "open": 102.91, "high": 103.35, "low": 102.66, "close": 102.85, "volume": 855.62, "close_time": 1707429599999}, {"open_time": 1707429600000, "open": 102.78, "high": 102.82, "low": 102.44, "close": 102.68, "volume": 118.62, "close_time": 1707433199999}, {"open_time": 1707433200000, "open": 102.71, "high": 103.16, "low": 102.71, "close": 102.81, "volume": 62.89, "close_time": 1707436799999}, {"open_time": 1707436800000, "open": 102.8, "high": 103.63, "low": 102.77, "close": 103.29, "volume": 968.2, "close_time": 1707440399999}, {"open_time": 1707440400000, "open": 103.27, "high": 103.95, "low": 103.02, "close": 103.94, "volume": 200.12, "close_time": 1707443999999}, {"open_time": 1707444000000, "open": 103.94, "high": 104.99, "low": 103.94, "close": 104.99, "volume": 2540.22, "close_time": 1707447599999}, {"open_time": 1707447600000, "open": 104.99, "high": 104.99, "low": 103.87, "close": 103.9, "volume": 2329.29, "close_time": 1707451199999}, {"open_time": 1707451200000, "open": 103.9, "high": 104.42, "low": 103.68, "close": 104.16, "volume": 539.1, "close_time": 1707454799999}, {"open_time": 1707454800000, "open": 104.0, "high": 104.75, "low": 103.85, "close": 104.75, "volume": 176.76, "close_time": 1707458399999}, {"open_time": 1707458400000, "open": 104.57, "high": 104.98, "low": 104.29, "close": 104.95, "volume": 1106.06, "close_time": 1707461999999}, {"open_time": 1707462000000, "open": 104.65, "high": 105.63, "low": 104.15, "close": 105.33, "volume": 2237.11, "close_time": 1707465599999}, {"open_time": 1707465600000, "open": 105.28, "high": 105.69, "low": 105.13, "close": 105.68, "volume": 2032.81, "close_time": 1707469199999}, {"open_time": 1707469200000, "open": 105.69, "high": 106.32, "low": 104.83, "close": 105.25, "volume": 1344.11, "close_time": 1707472799999}, {"open_time": 1707472800000, "open": 105.32, "high": 105.49, "low": 105.07, "close": 105.4, "volume": 22.45, "close_time": 1707476399999}, {"open_time": 1707476400000, "open": 105.5, "high": 105.96, "low": 104.29, "close": 105.66, "volume": 1106.16, "close_time": 1707479999999}, {"open_time": 1707480000000, "open": 105.7, "high": 106.82, "low": 105.38, "close": 105.58, "volume": 938.14, "close_time": 1707483599999}, {"open_time": 1707483600000, "open": 105.67, "high": 106.02, "low": 104.86, "close": 106.02, "volume": 1075.12, "close_time": 1707487199999}, {"open_time": 1707487200000, "open": 105.92, "high": 106.6, "low": 104.52, "close": 104.97, "volume": 3458.12, "close_time": 1707490799999}, {"open_time": 1707490800000, "open": 104.85, "high": 105.74, "low": 104.18, "close": 105.6, "volume": 1392.07, "close_time": 1707494399999}, {"open_time": 1707494400000, "open": 105.69, "high": 106.0, "low": 104.36, "close": 104.99, "volume": 885.17, "close_time": 1707497999999}, {"open_time": 1707498000000, "open": 105.02, "high": 105.4, "low": 104.82, "close": 105.16, "volume": 475.44, "close_time": 1707501599999}, {"open_time": 1707501600000, "open": 105.29, "high": 106.44, "low": 105.15, "close": 105.64, "volume": 1225.78, "close_time": 1707505199999}, {"open_time": 1707505200000, "open": 105.67, "high": 105.95, "low": 104.93, "close": 105.03, "volume": 671.79, "close_time": 1707508799999}, {"open_time": 1707508800000, "open": 105.14, "high": 105.35, "low": 104.9, "close": 104.93, "volume": 652.11, "close_time": 1707512399999}, {"open_time": 1707512400000, "open": 105.09, "high": 109.0, "low": 105.09, "close": 108.95, "volume": 1956.76, "close_time": 1707515999999}, {"open_time": 1707516000000, "open": 108.95, "high": 109.0, "low": 107.42, "close": 107.72, "volume": 2418.48, "close_time": 1707519599999}, {"open_time": 1707519600000, "open": 107.85, "high": 108.14, "low": 106.61, "close": 106.78, "volume": 1491.17, "close_time": 1707523199999}, {"open_time": 1707523200000, "open": 106.97, "high": 108.17, "low": 106.87, "close": 107.56, "volume": 1162.05, "close_time": 1707526799999}, {"open_time": 1707526800000, "open": 107.6, "high": 109.05, "low": 107.6, "close": 108.65, "volume": 1356.05, "close_time": 1707530399999}, {"open_time": 1707530400000, "open": 108.97, "high": 109.82, "low": 108.92, "close": 109.25, "volume": 1015.42, "close_time": 1707533999999}, {"open_time": 1707534000000, "open": 109.31, "high": 110.67, "low": 109.31, "close": 110.61, "volume": 1613.53, "close_time": 1707537599999}, {"open_time": 1707537600000, "open": 110.67, "high": 110.78, "low": 109.84, "close": 110.26, "volume": 341.47, "close_time": 1707541199999}, {"open_time": 1707541200000, "open": 109.94, "high": 110.36, "low": 109.88, "close": 110.01, "volume": 306.19, "close_time": 1707544799999}, {"open_time": 1707544800000, "open": 110.13, "high": 110.13, "low": 108.81, "close": 108.96, "volume": 363.26, "close_time": 1707548399999}, {"open_time": 1707548400000, "open": 109.03, "high": 109.18, "low": 108.74, "close": 108.84, "volume": 48.78, "close_time": 1707551999999}, {"open_time": 1707552000000, "open": 108.86, "high": 109.54, "low": 108.25, "close": 108.25, "volume": 349.18, "close_time": 1707555599999}, {"open_time": 1707555600000, "open": 108.24, "high": 109.11, "low": 108.2, "close": 108.74, "volume": 108.99, "close_time": 1707559199999}, {"open_time": 1707559200000, "open": 108.97, "high": 109.04, "low": 107.3, "close": 107.38, "volume": 790.05, "close_time": 1707562799999}, {"open_time": 1707562800000, "open": 107.43, "high": 108.01, "low": 107.33, "close": 108.0, "volume": 1018.68, "close_time": 1707566399999}, {"open_time": 1707566400000, "open": 107.99, "high": 108.0, "low": 107.31, "close": 107.51, "volume": 842.41, "close_time": 1707569999999}, {"open_time": 1707570000000, "open": 107.49, "high": 107.92, "low": 107.0, "close": 107.92, "volume": 602.91, "close_time": 1707573599999}, {"open_time": 1707573600000, "open": 107.97, "high": 108.61, "low": 107.93, "close": 108.35, "volume": 984.39, "close_time": 1707577199999}, {"open_time": 1707577200000, "open": 108.25, "high": 108.74, "low": 108.24, "close": 108.62, "volume": 227.61, "close_time": 1707580799999}, {"open_time": 1707580800000, "open": 108.55, "high": 108.65, "low": 107.99, "close": 108.46, "volume": 145.62, "close_time": 1707584399999}, {"open_time": 1707584400000, "open": 108.37, "high": 108.6, "low": 107.83, "close": 107.84, "volume": 295.64, "close_time": 1707587999999}, {"open_time": 1707588000000, "open": 107.83, "high": 109.43, "low": 107.83, "close": 109.22, "volume": 268.67, "close_time": 1707591599999}, {"open_time": 1707591600000, "open": 109.24, "high": 109.53, "low": 108.93, "close": 109.09, "volume": 43.37, "close_time": 1707595199999}, {"open_time": 1707595200000, "open": 109.05, "high": 110.29, "low": 108.94, "close": 109.26, "volume": 868.8, "close_time": 1707598799999}, {"open_time": 1707598800000, "open": 109.67, "high": 110.25, "low": 109.16, "close": 109.81, "volume": 104.88, "close_time": 1707602399999}, {"open_time": 1707602400000, "open": 109.89, "high": 109.89, "low": 108.73, "close": 109.29, "volume": 923.26, "close_time": 1707605999999}, {"open_time": 1707606000000, "open": 109.4, "high": 109.7, "low": 108.77, "close": 109.15, "volume": 1800.49, "close_time": 1707609599999}, {"open_time": 1707609600000, "open": 109.06, "high": 109.24, "low": 108.43, "close": 108.64, "volume": 755.76, "close_time": 1707613199999}, {"open_time": 1707613200000, "open": 108.82, "high": 108.93, "low": 108.09, "close": 108.54, "volume": 392.86, "close_time": 1707616799999}, {"open_time": 1707616800000, "open": 108.4, "high": 108.79, "low": 107.83, "close": 107.97, "volume": 719.37, "close_time": 1707620399999}, {"open_time": 1707620400000, "open": 108.09, "high": 109.95, "low": 108.09, "close": 109.46, "volume": 1539.62, "close_time": 1707623999999}, {"open_time": 1707624000000, "open": 109.52, "high": 109.92, "low": 109.08, "close": 109.3, "volume": 235.53, "close_time": 1707627599999}, {"open_time": 1707627600000, "open": 109.3, "high": 109.57, "low": 108.58, "close": 108.96, "volume": 696.59, "close_time": 1707631199999}, {"open_time": 1707631200000, "open": 108.99, "high": 109.4, "low": 108.9, "close": 109.2, "volume": 164.54, "close_time": 1707634799999}, {"open_time": 1707634800000, "open": 109.31, "high": 109.69, "low": 108.91, "close": 109.13, "volume": 391.64, "close_time": 1707638399999}, {"open_time": 1707638400000, "open": 109.13, "high": 109.49, "low": 108.99, "close": 109.07, "volume": 31.96, "close_time": 1707641999999}, {"open_time": 1707642000000, "open": 109.04, "high": 110.5, "low": 108.99, "close": 109.96, "volume": 402.32, "close_time": 1707645599999}, {"open_time": 1707645600000, "open": 110.06, "high": 110.29, "low": 108.65, "close": 109.39, "volume": 460.42, "close_time": 1707649199999}, {"open_time": 1707649200000, "open": 109.47, "high": 110.03, "low": 109.21, "close": 109.51, "volume": 429.79, "close_time": 1707652799999}, {"open_time": 1707652800000, "open": 109.62, "high": 110.6, "low": 109.62, "close": 109.67, "volume": 754.96, "close_time": 1707656399999}, {"open_time": 1707656400000, "open": 109.65, "high": 109.84, "low": 109.2, "close": 109.23, "volume": 240.46, "close_time": 1707659999999}, {"open_time": 1707660000000, "open": 109.24, "high": 109.43, "low": 108.84, "close": 109.24, "volume": 418.16, "close_time": 1707663599999}, {"open_time": 1707663600000, "open": 109.29, "high": 109.34, "low": 108.75, "close": 108.93, "volume": 492.25, "close_time": 1707667199999}, {"open_time": 1707667200000, "open": 108.87, "high": 109.02, "low": 108.21, "close": 108.5, "volume": 950.74, "close_time": 1707670799999}, {"open_time": 1707670800000, "open": 108.43, "high": 109.07, "low": 108.36, "close": 108.86, "volume": 158.21, "close_time": 1707674399999}, {"open_time": 1707674400000, "open": 108.92, "high": 108.93, "low": 107.77, "close": 108.45, "volume": 722.46, "close_time": 1707677999999}, {"open_time": 1707678000000, "open": 108.38, "high": 108.63, "low": 108.11, "close": 108.28, "volume": 277.65, "close_time": 1707681599999}, {"open_time": 1707681600000, "open": 108.14, "high": 108.72, "low": 107.36, "close": 107.41, "volume": 572.06, "close_time": 1707685199999}, {"open_time": 1707685200000, "open": 107.55, "high": 107.84, "low": 107.37, "close": 107.4, "volume": 320.69, "close_time": 1707688799999}, {"open_time": 1707688800000, "open": 107.38, "high": 107.77, "low": 107.3, "close": 107.47, "volume": 351.86, "close_time": 1707692399999}, {"open_time": 1707692400000, "open": 107.48, "high": 107.65, "low": 107.3, "close": 107.48, "volume": 154.79, "close_time": 1707695999999}, {"open_time": 1707696000000, "open": 107.47, "high": 109.27, "low": 107.45, "close": 108.69, "volume": 1723.63, "close_time": 1707699599999}, {"open_time": 1707699600000, "open": 108.71, "high": 108.71, "low": 107.78, "close": 108.05, "volume": 319.7, "close_time": 1707703199999}, {"open_time": 1707703200000, "open": 108.13, "high": 108.23, "low": 105.1, "close": 105.92, "volume": 2464.03, "close_time": 1707706799999}, {"open_time": 1707706800000, "open": 105.87, "high": 106.53, "low": 105.71, "close": 106.27, "volume": 1181.57, "close_time": 1707710399999}, {"open_time": 1707710400000, "open": 106.2, "high": 106.2, "low": 105.58, "close": 105.69, "volume": 91.09, "close_time": 1707713999999}, {"open_time": 1707714000000, "open": 105.58, "high": 105.94, "low": 105.4, "close": 105.47, "volume": 592.75, "close_time": 1707717599999}, {"open_time": 1707717600000, "open": 105.44, "high": 105.79, "low": 104.58, "close": 105.39, "volume": 721.58, "close_time": 1707721199999}, {"open_time": 1707721200000, "open": 105.38, "high": 106.35, "low": 105.38, "close": 106.02, "volume": 782.54, "close_time": 1707724799999}, {"open_time": 1707724800000, "open": 106.05, "high": 106.36, "low": 105.62, "close": 105.78, "volume": 46.14, "close_time": 1707728399999}, {"open_time": 1707728400000, "open": 105.76, "high": 105.85, "low": 105.04, "close": 105.05, "volume": 66.71, "close_time": 1707731999999}, {"open_time": 1707732000000, "open": 105.04, "high": 105.31, "low": 104.42, "close": 104.59, "volume": 224.87, "close_time": 1707735599999}, {"open_time": 1707735600000, "open": 104.58, "high": 104.71, "low": 103.51, "close": 104.19, "volume": 422.73, "close_time": 1707739199999}, {"open_time": 1707739200000, "open": 104.2, "high": 104.74, "low": 103.89, "close": 104.53, "volume": 222.83, "close_time": 1707742799999}, {"open_time": 1707742800000, "open": 104.43, "high": 104.65, "low": 104.19, "close": 104.48, "volume": 80.21, "close_time": 1707746399999}, {"open_time": 1707746400000, "open": 104.68, "high": 106.72, "low": 104.68, "close": 106.72, "volume": 550.76, "close_time": 1707749999999}, {"open_time": 1707750000000, "open": 106.44, "high": 108.96, "low": 106.3, "close": 108.96, "volume": 1817.65, "close_time": 1707753599999}, {"open_time": 1707753600000, "open": 108.96, "high": 109.1, "low": 107.63, "close": 108.76, "volume": 1065.45, "close_time": 1707757199999}, {"open_time": 1707757200000, "open": 108.7, "high": 110.41, "low": 108.62, "close": 109.71, "volume": 2092.12, "close_time": 1707760799999}, {"open_time": 1707760800000, "open": 109.86, "high": 110.34, "low": 109.39, "close": 109.46, "volume": 1754.57, "close_time": 1707764399999}, {"open_time": 1707764400000, "open": 109.69, "high": 111.24, "low": 109.62, "close": 109.7, "volume": 1103.23, "close_time": 1707767999999}, {"open_time": 1707768000000, "open": 109.85, "high": 110.76, "low": 109.74, "close": 110.76, "volume": 813.01, "close_time": 1707771599999}, {"open_time": 1707771600000, "open": 110.79, "high": 111.63, "low": 110.09, "close": 110.13, "volume": 363.03, "close_time": 1707775199999}, {"open_time": 1707775200000, "open": 110.31, "high": 111.47, "low": 110.31, "close": 111.31, "volume": 211.19, "close_time": 1707778799999}, {"open_time": 1707778800000, "open": 111.48, "high": 111.97, "low": 111.02, "close": 111.74, "volume": 535.46, "close_time": 1707782399999}, {"open_time": 1707782400000, "open": 111.69, "high": 114.9, "low": 111.65, "close": 114.02, "volume": 3760.23, "close_time": 1707785999999}, {"open_time": 1707786000000, "open": 114.02, "high": 114.41, "low": 113.54, "close": 114.23, "volume": 429.66, "close_time": 1707789599999}, {"open_time": 1707789600000, "open": 114.29, "high": 114.35, "low": 113.01, "close": 113.51, "volume": 1254.6, "close_time": 1707793199999}, {"open_time": 1707793200000, "open": 113.49, "high": 113.91, "low": 112.8, "close": 113.1, "volume": 765.77, "close_time": 1707796799999}, {"open_time": 1707796800000, "open": 113.12, "high": 114.15, "low": 113.0, "close": 113.95, "volume": 741.5, "close_time": 1707800399999}, {"open_time": 1707800400000, "open": 113.9, "high": 114.01, "low": 113.58, "close": 113.9, "volume": 143.78, "close_time": 1707803999999}, {"open_time": 1707804000000, "open": 114.06, "high": 114.51, "low": 113.69, "close": 113.78, "volume": 371.02, "close_time": 1707807599999}, {"open_time": 1707807600000, "open": 113.82, "high": 114.35, "low": 113.5, "close": 113.95, "volume": 331.61, "close_time": 1707811199999}, {"open_time": 1707811200000, "open": 114.04, "high": 115.0, "low": 113.71, "close": 114.74, "volume": 542.3, "close_time": 1707814799999}, {"open_time": 1707814800000, "open": 114.59, "high": 114.61, "low": 114.03, "close": 114.57, "volume": 76.78, "close_time": 1707818399999}, {"open_time": 1707818400000, "open": 114.39, "high": 114.42, "low": 113.46, "close": 113.57, "volume": 1617.52, "close_time": 1707821999999}, {"open_time": 1707822000000, "open": 113.56, "high": 114.05, "low": 112.98, "close": 114.05, "volume": 584.45, "close_time": 1707825599999}, {"open_time": 1707825600000, "open": 114.05, "high": 114.17, "low": 113.35, "close": 113.45, "volume": 96.97, "close_time": 1707829199999}, {"open_time": 1707829200000, "open": 113.6, "high": 113.75, "low": 109.62, "close": 112.03, "volume": 1450.54, "close_time": 1707832799999}, {"open_time": 1707832800000, "open": 112.03, "high": 112.5, "low": 109.51, "close": 110.0, "volume": 3185.85, "close_time": 1707836399999}, {"open_time": 1707836400000, "open": 109.97, "high": 111.03, "low": 109.17, "close": 110.4, "volume": 1067.56, "close_time": 1707839999999}, {"open_time": 1707840000000, "open": 110.47, "high": 110.62, "low": 108.53, "close": 108.53, "volume": 1424.41, "close_time": 1707843599999}, {"open_time": 1707843600000, "open": 108.64, "high": 110.28, "low": 108.36, "close": 110.28, "volume": 329.24, "close_time": 1707847199999}, {"open_time": 1707847200000, "open": 110.31, "high": 111.93, "low": 110.16, "close": 111.42, "volume": 451.1, "close_time": 1707850799999}, {"open_time": 1707850800000, "open": 111.41, "high": 112.25, "low": 110.97, "close": 111.56, "volume": 545.46, "close_time": 1707854399999}, {"open_time": 1707854400000, "open": 111.56, "high": 112.8, "low": 111.56, "close": 112.57, "volume": 903.82, "close_time": 1707857999999}, {"open_time": 1707858000000, "open": 112.56, "high": 113.63, "low": 112.4, "close": 112.98, "volume": 481.53, "close_time": 1707861599999}, {"open_time": 1707861600000, "open": 112.98, "high": 113.15, "low": 111.68, "close": 112.12, "volume": 809.84, "close_time": 1707865199999}, {"open_time": 1707865200000, "open": 112.1, "high": 112.6, "low": 111.7, "close": 112.58, "volume": 178.33, "close_time": 1707868799999}, {"open_time": 1707868800000, "open": 112.5, "high": 112.5, "low": 110.71, "close": 111.22, "volume": 455.42, "close_time": 1707872399999}, {"open_time": 1707872400000, "open": 111.12, "high": 111.74, "low": 110.72, "close": 111.13, "volume": 81.28, "close_time": 1707875999999}, {"open_time": 1707876000000, "open": 111.03, "high": 111.55, "low": 110.82, "close": 111.21, "volume": 288.79, "close_time": 1707879599999}, {"open_time": 1707879600000, "open": 111.33, "high": 112.05, "low": 111.23, "close": 112.05, "volume": 459.57, "close_time": 1707883199999}, {"open_time": 1707883200000, "open": 112.06, "high": 112.3, "low": 111.57, "close": 111.76, "volume": 156.8, "close_time": 1707886799999}, {"open_time": 1707886800000, "open": 111.81, "high": 113.21, "low": 111.81, "close": 112.92, "volume": 772.31, "close_time": 1707890399999}, {"open_time": 1707890400000, "open": 112.91, "high": 113.01, "low": 112.41, "close": 112.59, "volume": 20.66, "close_time": 1707893999999}, {"open_time": 1707894000000, "open": 112.5, "high": 113.23, "low": 112.5, "close": 113.19, "volume": 16.96, "close_time": 1707897599999}, {"open_time": 1707897600000, "open": 113.06, "high": 114.39, "low": 112.84, "close": 114.27, "volume": 627.97, "close_time": 1707901199999}, {"open_time": 1707901200000, "open": 114.39, "high": 116.23, "low": 114.16, "close": 116.13, "volume": 1045.05, "close_time": 1707904799999}, {"open_time": 1707904800000, "open": 115.85, "high": 116.16, "low": 115.01, "close": 115.32, "volume": 168.58, "close_time": 1707908399999}, {"open_time": 1707908400000, "open": 115.22, "high": 115.85, "low": 114.41, "close": 115.69, "volume": 1107.14, "close_time": 1707911999999}, {"open_time": 1707912000000, "open": 115.59, "high": 116.0, "low": 115.14, "close": 115.3, "volume": 508.99, "close_time": 1707915599999}, {"open_time": 1707915600000, "open": 115.43, "high": 118.07, "low": 115.43, "close": 118.04, "volume": 2079.38, "close_time": 1707919199999}, {"open_time": 1707919200000, "open": 118.0, "high": 118.71, "low": 117.12, "close": 117.99, "volume": 1805.31, "close_time": 1707922799999}, {"open_time": 1707922800000, "open": 117.85, "high": 117.85, "low": 116.0, "close": 116.85, "volume": 1431.94, "close_time": 1707926399999}, {"open_time": 1707926400000, "open": 116.84, "high": 116.94, "low": 115.75, "close": 116.12, "volume": 462.81, "close_time": 1707929999999}, {"open_time": 1707930000000, "open": 116.07, "high": 116.68, "low": 115.54, "close": 116.0, "volume": 339.62, "close_time": 1707933599999}, {"open_time": 1707933600000, "open": 115.92, "high": 116.01, "low": 115.18, "close": 115.45, "volume": 975.47, "close_time": 1707937199999}, {"open_time": 1707937200000, "open": 115.68, "high": 116.46, "low": 115.4, "close": 116.24, "volume": 567.43, "close_time": 1707940799999}, {"open_time": 1707940800000, "open": 116.23, "high": 116.67, "low": 116.04, "close": 116.33, "volume": 754.11, "close_time": 1707944399999}, {"open_time": 1707944400000, "open": 116.38, "high": 116.91, "low": 116.1, "close": 116.87, "volume": 586.83, "close_time": 1707947999999}, {"open_time": 1707948000000, "open": 116.91, "high": 117.42, "low": 116.5, "close": 117.21, "volume": 1292.41, "close_time": 1707951599999}, {"open_time": 1707951600000, "open": 117.17, "high": 117.28, "low": 116.75, "close": 116.83, "volume": 1062.16, "close_time": 1707955199999}, {"open_time": 1707955200000, "open": 116.83, "high": 118.34, "low": 116.83, "close": 118.31, "volume": 1967.31, "close_time": 1707958799999}, {"open_time": 1707958800000, "open": 118.3, "high": 118.3, "low": 116.42, "close": 117.07, "volume": 1142.49, "close_time": 1707962399999}, {"open_time": 1707962400000, "open": 117.06, "high": 117.67, "low": 116.77, "close": 117.16, "volume": 489.0, "close_time": 1707965999999}, {"open_time": 1707966000000, "open": 117.18, "high": 118.36, "low": 117.13, "close": 117.59, "volume": 456.01, "close_time": 1707969599999}, {"open_time": 1707969600000, "open": 117.76, "high": 117.76, "low": 116.64, "close": 116.88, "volume": 916.91, "close_time": 1707973199999}, {"open_time": 1707973200000, "open": 116.64, "high": 116.98, "low": 115.6, "close": 115.6, "volume": 658.27, "close_time": 1707976799999}, {"open_time": 1707976800000, "open": 115.59, "high": 116.02, "low": 115.14, "close": 115.65, "volume": 432.65, "close_time": 1707980399999}, {"open_time": 1707980400000, "open": 115.91, "high": 116.42, "low": 115.25, "close": 115.58, "volume": 276.75, "close_time": 1707983999999}, {"open_time": 1707984000000, "open": 115.42, "high": 115.84, "low": 115.18, "close": 115.75, "volume": 463.96, "close_time": 1707987599999}, {"open_time": 1707987600000, "open": 115.58, "high": 116.23, "low": 115.54, "close": 116.23, "volume": 112.04, "close_time": 1707991199999}, {"open_time": 1707991200000, "open": 116.25, "high": 116.95, "low": 116.25, "close": 116.64, "volume": 186.12, "close_time": 1707994799999}, {"open_time": 1707994800000, "open": 116.64, "high": 116.74, "low": 115.67, "close": 116.05, "volume": 190.57, "close_time": 1707998399999}, {"open_time": 1707998400000, "open": 116.04, "high": 116.66, "low": 115.26, "close": 116.0, "volume": 818.41, "close_time": 1708001999999}, {"open_time": 1708002000000, "open": 115.98, "high": 116.37, "low": 115.3, "close": 116.08, "volume": 1056.83, "close_time": 1708005599999}, {"open_time": 1708005600000, "open": 116.04, "high": 117.2, "low": 115.64, "close": 116.85, "volume": 1341.86, "close_time": 1708009199999}, {"open_time": 1708009200000, "open": 116.99, "high": 117.0, "low": 113.09, "close": 114.12, "volume": 3384.95, "close_time": 1708012799999}, {"open_time": 1708012800000, "open": 114.12, "high": 115.0, "low": 112.94, "close": 114.27, "volume": 1068.01, "close_time": 1708016399999}, {"open_time": 1708016400000, "open": 114.41, "high": 114.41, "low": 113.34, "close": 113.34, "volume": 978.21, "close_time": 1708019999999}, {"open_time": 1708020000000, "open": 113.31, "high": 114.03, "low": 113.18, "close": 113.65, "volume": 1248.74, "close_time": 1708023599999}, {"open_time": 1708023600000, "open": 113.63, "high": 114.36, "low": 113.17, "close": 114.07, "volume": 479.62, "close_time": 1708027199999}, {"open_time": 1708027200000, "open": 114.29, "high": 114.36, "low": 113.26, "close": 113.26, "volume": 758.91, "close_time": 1708030799999}, {"open_time": 1708030800000, "open": 113.37, "high": 113.75, "low": 112.26, "close": 112.37, "volume": 275.93, "close_time": 1708034399999}, {"open_time": 1708034400000, "open": 112.31, "high": 112.96, "low": 111.82, "close": 112.07, "volume": 1074.05, "close_time": 1708037999999}, {"open_time": 1708038000000, "open": 112.17, "high": 113.63, "low": 112.15, "close": 113.62, "volume": 260.99, "close_time": 1708041599999}, {"open_time": 1708041600000, "open": 113.56, "high": 113.63, "low": 112.34, "close": 113.29, "volume": 451.16, "close_time": 1708045199999}, {"open_time": 1708045200000, "open": 113.22, "high": 113.5, "low": 112.58, "close": 113.5, "volume": 783.36, "close_time": 1708048799999}, {"open_time": 1708048800000, "open": 113.38, "high": 113.91, "low": 113.0, "close": 113.9, "volume": 132.49, "close_time": 1708052399999}, {"open_time": 1708052400000, "open": 113.91, "high": 114.16, "low": 113.54, "close": 113.7, "volume": 716.99, "close_time": 1708055999999}, {"open_time": 1708056000000, "open": 113.76, "high": 113.96, "low": 113.22, "close": 113.32, "volume": 820.18, "close_time": 1708059599999}, {"open_time": 1708059600000, "open": 113.26, "high": 113.34, "low": 112.97, "close": 113.15, "volume": 141.8, "close_time": 1708063199999}, {"open_time": 1708063200000, "open": 113.11, "high": 113.38, "low": 112.46, "close": 112.6, "volume": 382.62, "close_time": 1708066799999}, {"open_time": 1708066800000, "open": 112.57, "high": 112.71, "low": 111.59, "close": 111.59, "volume": 468.61, "close_time": 1708070399999}, {"open_time": 1708070400000, "open": 111.59, "high": 112.23, "low": 111.44, "close": 111.45, "volume": 563.33, "close_time": 1708073999999}, {"open_time": 1708074000000, "open": 111.45, "high": 111.45, "low": 110.74, "close": 111.18, "volume": 1564.98, "close_time": 1708077599999}, {"open_time": 1708077600000, "open": 111.11, "high": 112.38, "low": 110.98, "close": 112.38, "volume": 172.95, "close_time": 1708081199999}, {"open_time": 1708081200000, "open": 112.43, "high": 112.61, "low": 111.92, "close": 112.16, "volume": 85.2, "close_time": 1708084799999}, {"open_time": 1708084800000, "open": 112.1, "high": 113.13, "low": 111.77, "close": 113.13, "volume": 222.88, "close_time": 1708088399999}, {"open_time": 1708088400000, "open": 113.07, "high": 113.11, "low": 111.77, "close": 112.14, "volume": 263.74, "close_time": 1708091999999}, {"open_time": 1708092000000, "open": 112.33, "high": 112.33, "low": 109.36, "close": 109.71, "volume": 1685.89, "close_time": 1708095599999}, {"open_time": 1708095600000, "open": 109.56, "high": 109.76, "low": 108.0, "close": 109.61, "volume": 1583.58, "close_time": 1708099199999}, {"open_time": 1708099200000, "open": 109.66, "high": 110.38, "low": 108.86, "close": 109.53, "volume": 571.6, "close_time": 1708102799999}, {"open_time": 1708102800000, "open": 109.53, "high": 109.56, "low": 108.77, "close": 109.04, "volume": 249.68, "close_time": 1708106399999}, {"open_time": 1708106400000, "open": 108.93, "high": 109.34, "low": 108.39, "close": 109.13, "volume": 598.59, "close_time": 1708109999999}, {"open_time": 1708110000000, "open": 109.24, "high": 109.65, "low": 108.47, "close": 108.81, "volume": 562.34, "close_time": 1708113599999}, {"open_time": 1708113600000, "open": 108.64, "high": 109.43, "low": 108.64, "close": 109.42, "volume": 112.25, "close_time": 1708117199999}, {"open_time": 1708117200000, "open": 109.44, "high": 109.74, "low": 109.03, "close": 109.69, "volume": 169.77, "close_time": 1708120799999}, {"open_time": 1708120800000, "open": 109.6, "high": 109.78, "low": 109.14, "close": 109.78, "volume": 223.65, "close_time": 1708124399999}, {"open_time": 1708124400000, "open": 109.62, "high": 110.67, "low": 109.62, "close": 110.35, "volume": 472.38, "close_time": 1708127999999}, {"open_time": 1708128000000, "open": 110.28, "high": 110.93, "low": 110.17, "close": 110.58, "volume": 710.15, "close_time": 1708131599999}, {"open_time": 1708131600000, "open": 110.65, "high": 110.72, "low": 109.31, "close": 109.55, "volume": 791.23, "close_time": 1708135199999}, {"open_time": 1708135200000, "open": 109.74, "high": 109.94, "low": 109.33, "close": 109.74, "volume": 67.67, "close_time": 1708138799999}, {"open_time": 1708138800000, "open": 109.8, "high": 110.01, "low": 109.23, "close": 109.75, "volume": 118.69, "close_time": 1708142399999}, {"open_time": 1708142400000, "open": 109.77, "high": 109.77, "low": 109.36, "close": 109.4, "volume": 194.06, "close_time": 1708145999999}, {"open_time": 1708146000000, "open": 109.41, "high": 109.44, "low": 108.69, "close": 109.44, "volume": 222.26, "close_time": 1708149599999}, {"open_time": 1708149600000, "open": 109.44, "high": 109.79, "low": 109.27, "close": 109.54, "volume": 56.55, "close_time": 1708153199999}, {"open_time": 1708153200000, "open": 109.53, "high": 110.31, "low": 109.53, "close": 110.28, "volume": 89.47, "close_time": 1708156799999}, {"open_time": 1708156800000, "open": 110.2, "high": 110.68, "low": 109.15, "close": 109.57, "volume": 232.37, "close_time": 1708160399999}, {"open_time": 1708160400000, "open": 109.27, "high": 109.44, "low": 108.56, "close": 108.7, "volume": 99.04, "close_time": 1708163999999}, {"open_time": 1708164000000, "open": 108.66, "high": 109.22, "low": 108.44, "close": 109.22, "volume": 86.84, "close_time": 1708167599999}, {"open_time": 1708167600000, "open": 109.24, "high": 109.69, "low": 109.12, "close": 109.34, "volume": 64.71, "close_time": 1708171199999}, {"open_time": 1708171200000, "open": 109.33, "high": 109.52, "low": 109.02, "close": 109.04, "volume": 15.49, "close_time": 1708174799999}, {"open_time": 1708174800000, "open": 109.03, "high": 109.03, "low": 106.8, "close": 106.81, "volume": 1086.86, "close_time": 1708178399999}, {"open_time": 1708178400000, "open": 107.03, "high": 107.24, "low": 105.94, "close": 106.85, "volume": 604.63, "close_time": 1708181999999}, {"open_time": 1708182000000, "open": 106.92, "high": 107.54, "low": 106.4, "close": 107.34, "volume": 134.18, "close_time": 1708185599999}, {"open_time": 1708185600000, "open": 107.21, "high": 107.29, "low": 106.6, "close": 107.09, "volume": 104.98, "close_time": 1708189199999}, {"open_time": 1708189200000, "open": 107.08, "high": 107.85, "low": 107.08, "close": 107.75, "volume": 293.89, "close_time": 1708192799999}, {"open_time": 1708192800000, "open": 107.75, "high": 107.75, "low": 107.44, "close": 107.57, "volume": 208.54, "close_time": 1708196399999}, {"open_time": 1708196400000, "open": 107.49, "high": 108.07, "low": 107.44, "close": 107.96, "volume": 303.73, "close_time": 1708199999999}, {"open_time": 1708200000000, "open": 107.99, "high": 108.4, "low": 107.87, "close": 108.39, "volume": 119.05, "close_time": 1708203599999}, {"open_time": 1708203600000, "open": 108.4, "high": 109.6, "low": 108.1, "close": 109.32, "volume": 358.48, "close_time": 1708207199999}, {"open_time": 1708207200000, "open": 109.26, "high": 109.51, "low": 109.1, "close": 109.26, "volume": 343.29, "close_time": 1708210799999}, {"open_time": 1708210800000, "open": 109.15, "high": 109.28, "low": 108.85, "close": 108.97, "volume": 123.82, "close_time": 1708214399999}, {"open_time": 1708214400000, "open": 108.86, "high": 109.69, "low": 108.71, "close": 109.2, "volume": 135.58, "close_time": 1708217999999}, {"open_time": 1708218000000, "open": 109.3, "high": 109.5, "low": 108.04, "close": 108.13, "volume": 115.19, "close_time": 1708221599999}, {"open_time": 1708221600000, "open": 108.07, "high": 108.5, "low": 107.59, "close": 107.59, "volume": 106.17, "close_time": 1708225199999}, {"open_time": 1708225200000, "open": 107.67, "high": 108.35, "low": 107.67, "close": 108.32, "volume": 6.9, "close_time": 1708228799999}, {"open_time": 1708228800000, "open": 108.35, "high": 109.07, "low": 108.35, "close": 108.92, "volume": 124.54, "close_time": 1708232399999}, {"open_time": 1708232400000, "open": 109.06, "high": 109.63, "low": 108.96, "close": 109.58, "volume": 357.78, "close_time": 1708235999999}, {"open_time": 1708236000000, "open": 109.56, "high": 109.56, "low": 108.18, "close": 108.61, "volume": 48.88, "close_time": 1708239599999}, {"open_time": 1708239600000, "open": 108.55, "high": 109.53, "low": 108.55, "close": 109.06, "volume": 237.88, "close_time": 1708243199999}, {"open_time": 1708243200000, "open": 109.04, "high": 109.38, "low": 108.84, "close": 109.2, "volume": 9.14, "close_time": 1708246799999}, {"open_time": 1708246800000, "open": 109.33, "high": 110.84, "low": 109.33, "close": 110.84, "volume": 339.47, "close_time": 1708250399999}, {"open_time": 1708250400000, "open": 110.79, "high": 112.7, "low": 110.73, "close": 111.37, "volume": 453.49, "close_time": 1708253999999}, {"open_time": 1708254000000, "open": 111.44, "high": 112.13, "low": 111.04, "close": 111.75, "volume": 101.31, "close_time": 1708257599999}, {"open_time": 1708257600000, "open": 111.64, "high": 112.06, "low": 110.75, "close": 110.75, "volume": 111.77, "close_time": 1708261199999}, {"open_time": 1708261200000, "open": 110.82, "high": 111.37, "low": 110.81, "close": 111.26, "volume": 120.2, "close_time": 1708264799999}, {"open_time": 1708264800000, "open": 111.25, "high": 112.4, "low": 111.25, "close": 112.25, "volume": 189.55, "close_time": 1708268399999}, {"open_time": 1708268400000, "open": 111.99, "high": 112.41, "low": 111.91, "close": 112.2, "volume": 330.47, "close_time": 1708271999999}, {"open_time": 1708272000000, "open": 112.28, "high": 113.06, "low": 111.78, "close": 112.86, "volume": 406.34, "close_time": 1708275599999}, {"open_time": 1708275600000, "open": 112.67, "high": 113.65, "low": 112.67, "close": 113.31, "volume": 515.31, "close_time": 1708279199999}, {"open_time": 1708279200000, "open": 113.24, "high": 113.45, "low": 112.72, "close": 113.24, "volume": 234.08, "close_time": 1708282799999}, {"open_time": 1708282800000, "open": 113.45, "high": 113.45, "low": 112.52, "close": 112.71, "volume": 165.03, "close_time": 1708286399999}, {"open_time": 1708286400000, "open": 112.75, "high": 113.12, "low": 111.76, "close": 112.5, "volume": 267.93, "close_time": 1708289999999}, {"open_time": 1708290000000, "open": 112.49, "high": 113.19, "low": 112.29, "close": 112.8, "volume": 648.98, "close_time": 1708293599999}, {"open_time": 1708293600000, "open": 112.84, "high": 113.19, "low": 112.21, "close": 112.61, "volume": 294.14, "close_time": 1708297199999}, {"open_time": 1708297200000, "open": 112.61, "high": 112.92, "low": 112.07, "close": 112.22, "volume": 334.01, "close_time": 1708300799999}, {"open_time": 1708300800000, "open": 112.19, "high": 112.83, "low": 112.14, "close": 112.47, "volume": 109.94, "close_time": 1708304399999}, {"open_time": 1708304400000, "open": 112.41, "high": 112.42, "low": 111.77, "close": 112.21, "volume": 317.43, "close_time": 1708307999999}, {"open_time": 1708308000000, "open": 112.2, "high": 112.33, "low": 111.49, "close": 111.88, "volume": 511.58, "close_time": 1708311599999}, {"open_time": 1708311600000, "open": 112.02, "high": 112.07, "low": 111.29, "close": 111.62, "volume": 339.16, "close_time": 1708315199999}, {"open_time": 1708315200000, "open": 111.65, "high": 112.07, "low": 111.47, "close": 111.99, "volume": 43.39, "close_time": 1708318799999}, {"open_time": 1708318800000, "open": 111.91, "high": 111.91, "low": 111.2, "close": 111.88, "volume": 149.83, "close_time": 1708322399999}, {"open_time": 1708322400000, "open": 111.73, "high": 112.7, "low": 111.73, "close": 112.25, "volume": 601.53, "close_time": 1708325999999}, {"open_time": 1708326000000, "open": 112.14, "high": 113.16, "low": 111.89, "close": 113.07, "volume": 103.22, "close_time": 1708329599999}, {"open_time": 1708329600000, "open": 113.0, "high": 113.0, "low": 111.68, "close": 111.74, "volume": 135.24, "close_time": 1708333199999}, {"open_time": 1708333200000, "open": 111.93, "high": 112.39, "low": 111.85, "close": 111.87, "volume": 43.56, "close_time": 1708336799999}, {"open_time": 1708336800000, "open": 111.83, "high": 112.14, "low": 110.93, "close": 111.9, "volume": 516.22, "close_time": 1708340399999}, {"open_time": 1708340400000, "open": 112.04, "high": 112.86, "low": 111.94, "close": 112.7, "volume": 142.52, "close_time": 1708343999999}, {"open_time": 1708344000000, "open": 112.68, "high": 112.7, "low": 111.83, "close": 111.91, "volume": 175.52, "close_time": 1708347599999}, {"open_time": 1708347600000, "open": 111.91, "high": 114.28, "low": 111.79, "close": 113.03, "volume": 2412.65, "close_time": 1708351199999}, {"open_time": 1708351200000, "open": 113.01, "high": 113.28, "low": 112.28, "close": 113.1, "volume": 917.88, "close_time": 1708354799999}, {"open_time": 1708354800000, "open": 113.32, "high": 114.76, "low": 113.28, "close": 113.58, "volume": 1209.95, "close_time": 1708358399999}, {"open_time": 1708358400000, "open": 113.58, "high": 114.02, "low": 112.41, "close": 112.79, "volume": 412.85, "close_time": 1708361999999}, {"open_time": 1708362000000, "open": 112.67, "high": 113.56, "low": 112.29, "close": 112.35, "volume": 328.73, "close_time": 1708365599999}, {"open_time": 1708365600000, "open": 112.84, "high": 112.84, "low": 112.0, "close": 112.0, "volume": 900.62, "close_time": 1708369199999}, {"open_time": 1708369200000, "open": 112.0, "high": 112.28, "low": 111.58, "close": 112.03, "volume": 206.29, "close_time": 1708372799999}, {"open_time": 1708372800000, "open": 111.91, "high": 112.38, "low": 111.67, "close": 112.1, "volume": 407.0, "close_time": 1708376399999}, {"open_time": 1708376400000, "open": 112.08, "high": 112.87, "low": 112.07, "close": 112.87, "volume": 1046.42, "close_time": 1708379999999}, {"open_time": 1708380000000, "open": 112.69, "high": 112.99, "low": 111.87, "close": 112.12, "volume": 142.71, "close_time": 1708383599999}, {"open_time": 1708383600000, "open": 111.97, "high": 112.12, "low": 111.19, "close": 111.52, "volume": 543.0, "close_time": 1708387199999}, {"open_time": 1708387200000, "open": 111.48, "high": 112.07, "low": 110.71, "close": 110.75, "volume": 581.06, "close_time": 1708390799999}, {"open_time": 1708390800000, "open": 110.75, "high": 111.08, "low": 108.99, "close": 109.47, "volume": 1722.54, "close_time": 1708394399999}, {"open_time": 1708394400000, "open": 109.56, "high": 110.22, "low": 109.56, "close": 110.12, "volume": 112.04, "close_time": 1708397999999}, {"open_time": 1708398000000, "open": 110.07, "high": 110.25, "low": 109.57, "close": 109.57, "volume": 516.4, "close_time": 1708401599999}, {"open_time": 1708401600000, "open": 109.64, "high": 110.36, "low": 109.06, "close": 110.3, "volume": 98.33, "close_time": 1708405199999}, {"open_time": 1708405200000, "open": 110.37, "high": 110.79, "low": 110.35, "close": 110.79, "volume": 597.32, "close_time": 1708408799999}, {"open_time": 1708408800000, "open": 110.79, "high": 111.0, "low": 110.64, "close": 110.93, "volume": 622.46, "close_time": 1708412399999}, {"open_time": 1708412400000, "open": 110.72, "high": 110.8, "low": 109.26, "close": 109.41, "volume": 270.13, "close_time": 1708415999999}, {"open_time": 1708416000000, "open": 109.49, "high": 109.49, "low": 108.6, "close": 109.3, "volume": 537.25, "close_time": 1708419599999}, {"open_time": 1708419600000, "open": 109.31, "high": 109.4, "low": 108.14, "close": 109.1, "volume": 171.81, "close_time": 1708423199999}, {"open_time": 1708423200000, "open": 109.05, "high": 109.98, "low": 109.03, "close": 109.98, "volume": 118.03, "close_time": 1708426799999}, {"open_time": 1708426800000, "open": 109.99, "high": 110.76, "low": 109.73, "close": 110.41, "volume": 635.28, "close_time": 1708430399999}, {"open_time": 1708430400000, "open": 110.39, "high": 110.63, "low": 109.09, "close": 109.17, "volume": 270.21, "close_time": 1708433999999}, {"open_time": 1708434000000, "open": 109.14, "high": 110.62, "low": 108.94, "close": 110.52, "volume": 1322.25, "close_time": 1708437599999}, {"open_time": 1708437600000, "open": 110.53, "high": 110.57, "low": 106.5, "close": 107.89, "volume": 3438.62, "close_time": 1708441199999}, {"open_time": 1708441200000, "open": 107.71, "high": 107.71, "low": 104.22, "close": 106.56, "volume": 2602.61, "close_time": 1708444799999}, {"open_time": 1708444800000, "open": 106.56, "high": 107.54, "low": 105.71, "close": 105.8, "volume": 1128.04, "close_time": 1708448399999}, {"open_time": 1708448400000, "open": 105.87, "high": 106.2, "low": 104.76, "close": 105.59, "volume": 1304.28, "close_time": 1708451999999}, {"open_time": 1708452000000, "open": 105.42, "high": 106.58, "low": 105.29, "close": 106.27, "volume": 153.1, "close_time": 1708455599999}, {"open_time": 1708455600000, "open": 106.22, "high": 107.35, "low": 105.98, "close": 107.33, "volume": 406.49, "close_time": 1708459199999}, {"open_time": 1708459200000, "open": 107.17, "high": 107.53, "low": 106.88, "close": 107.53, "volume": 165.81, "close_time": 1708462799999}, {"open_time": 1708462800000, "open": 107.54, "high": 107.8, "low": 107.28, "close": 107.6, "volume": 163.41, "close_time": 1708466399999}, {"open_time": 1708466400000, "open": 107.53, "high": 108.89, "low": 107.53, "close": 108.6, "volume": 498.85, "close_time": 1708469999999}, {"open_time": 1708470000000, "open": 108.66, "high": 109.56, "low": 108.35, "close": 108.35, "volume": 338.71, "close_time": 1708473599999}, {"open_time": 1708473600000, "open": 108.42, "high": 108.42, "low": 107.34, "close": 107.41, "volume": 491.06, "close_time": 1708477199999}, {"open_time": 1708477200000, "open": 107.34, "high": 108.15, "low": 107.05, "close": 107.32, "volume": 365.54, "close_time": 1708480799999}, {"open_time": 1708480800000, "open": 107.24, "high": 107.28, "low": 106.5, "close": 106.82, "volume": 169.94, "close_time": 1708484399999}, {"open_time": 1708484400000, "open": 106.95, "high": 107.05, "low": 106.61, "close": 106.61, "volume": 37.64, "close_time": 1708487999999}, {"open_time": 1708488000000, "open": 106.56, "high": 106.93, "low": 106.2, "close": 106.49, "volume": 632.26, "close_time": 1708491599999}, {"open_time": 1708491600000, "open": 106.72, "high": 106.86, "low": 106.29, "close": 106.36, "volume": 188.92, "close_time": 1708495199999}, {"open_time": 1708495200000, "open": 106.41, "high": 106.95, "low": 105.43, "close": 105.74, "volume": 959.64, "close_time": 1708498799999}, {"open_time": 1708498800000, "open": 105.74, "high": 105.74, "low": 104.59, "close": 104.88, "volume": 529.14, "close_time": 1708502399999}, {"open_time": 1708502400000, "open": 104.87, "high": 105.55, "low": 104.84, "close": 105.07, "volume": 38.14, "close_time": 1708505999999}, {"open_time": 1708506000000, "open": 105.12, "high": 105.12, "low": 102.78, "close": 103.0, "volume": 786.32, "close_time": 1708509599999}, {"open_time": 1708509600000, "open": 103.1, "high": 103.77, "low": 102.38, "close": 103.45, "volume": 482.02, "close_time": 1708513199999}, {"open_time": 1708513200000, "open": 103.51, "high": 103.89, "low": 102.35, "close": 102.87, "volume": 469.55, "close_time": 1708516799999}, {"open_time": 1708516800000, "open": 102.73, "high": 103.99, "low": 101.85, "close": 103.67, "volume": 501.08, "close_time": 1708520399999}, {"open_time": 1708520400000, "open": 103.63, "high": 104.32, "low": 102.79, "close": 103.25, "volume": 298.74, "close_time": 1708523999999}, {"open_time": 1708524000000, "open": 103.24, "high": 103.28, "low": 101.1, "close": 101.9, "volume": 646.52, "close_time": 1708527599999}, {"open_time": 1708527600000, "open": 101.81, "high": 103.94, "low": 101.54, "close": 103.81, "volume": 587.21, "close_time": 1708531199999}, {"open_time": 1708531200000, "open": 103.82, "high": 104.43, "low": 103.06, "close": 104.03, "volume": 453.39, "close_time": 1708534799999}, {"open_time": 1708534800000, "open": 103.91, "high": 104.17, "low": 102.1, "close": 102.1, "volume": 648.49, "close_time": 1708538399999}, {"open_time": 1708538400000, "open": 102.12, "high": 102.18, "low": 100.34, "close": 101.21, "volume": 2104.71, "close_time": 1708541999999}, {"open_time": 1708542000000, "open": 101.2, "high": 102.27, "low": 101.1, "close": 101.77, "volume": 3636.6, "close_time": 1708545599999}, {"open_time": 1708545600000, "open": 102.18, "high": 102.29, "low": 101.87, "close": 101.91, "volume": 99.54, "close_time": 1708549199999}, {"open_time": 1708549200000, "open": 102.05, "high": 104.6, "low": 101.72, "close": 104.56, "volume": 1600.81, "close_time": 1708552799999}, {"open_time": 1708552800000, "open": 104.57, "high": 105.2, "low": 104.08, "close": 104.54, "volume": 1702.93, "close_time": 1708556399999}, {"open_time": 1708556400000, "open": 104.52, "high": 105.6, "low": 104.27, "close": 105.08, "volume": 1352.58, "close_time": 1708559999999}, {"open_time": 1708560000000, "open": 105.07, "high": 105.07, "low": 103.78, "close": 103.93, "volume": 2516.92, "close_time": 1708563599999}, {"open_time": 1708563600000, "open": 103.83, "high": 104.1, "low": 102.14, "close": 102.34, "volume": 333.4, "close_time": 1708567199999}, {"open_time": 1708567200000, "open": 102.5, "high": 103.25, "low": 102.5, "close": 102.76, "volume": 395.79, "close_time": 1708570799999}, {"open_time": 1708570800000, "open": 102.83, "high": 103.88, "low": 102.67, "close": 103.66, "volume": 86.21, "close_time": 1708574399999}, {"open_time": 1708574400000, "open": 103.6, "high": 103.99, "low": 103.28, "close": 103.38, "volume": 702.12, "close_time": 1708577999999}, {"open_time": 1708578000000, "open": 103.48, "high": 104.12, "low": 103.41, "close": 103.77, "volume": 365.71, "close_time": 1708581599999}, {"open_time": 1708581600000, "open": 103.77, "high": 105.37, "low": 103.76, "close": 104.72, "volume": 494.14, "close_time": 1708585199999}, {"open_time": 1708585200000, "open": 104.74, "high": 105.14, "low": 103.92, "close": 104.9, "volume": 106.76, "close_time": 1708588799999}, {"open_time": 1708588800000, "open": 105.05, "high": 105.99, "low": 105.04, "close": 105.87, "volume": 278.82, "close_time": 1708592399999}, {"open_time": 1708592400000, "open": 105.59, "high": 106.86, "low": 105.59, "close": 106.62, "volume": 286.26, "close_time": 1708595999999}, {"open_time": 1708596000000, "open": 106.49, "high": 107.04, "low": 105.66, "close": 106.21, "volume": 67.01, "close_time": 1708599599999}, {"open_time": 1708599600000, "open": 106.15, "high": 106.31, "low": 105.42, "close": 105.85, "volume": 117.23, "close_time": 1708603199999}, {"open_time": 1708603200000, "open": 105.84, "high": 106.1, "low": 104.78, "close": 105.17, "volume": 703.03, "close_time": 1708606799999}, {"open_time": 1708606800000, "open": 105.13, "high": 105.13, "low": 103.27, "close": 104.01, "volume": 1043.79, "close_time": 1708610399999}, {"open_time": 1708610400000, "open": 103.91, "high": 104.74, "low": 103.76, "close": 104.74, "volume": 838.09, "close_time": 1708613999999}, {"open_time": 1708614000000, "open": 104.62, "high": 105.79, "low": 104.48, "close": 105.22, "volume": 1003.98, "close_time": 1708617599999}, {"open_time": 1708617600000, "open": 105.3, "high": 105.34, "low": 103.73, "close": 104.02, "volume": 245.75, "close_time": 1708621199999}, {"open_time": 1708621200000, "open": 104.1, "high": 104.54, "low": 103.99, "close": 104.15, "volume": 58.15, "close_time": 1708624799999}, {"open_time": 1708624800000, "open": 104.05, "high": 104.93, "low": 103.65, "close": 104.72, "volume": 636.7, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 104.67, "high": 104.67, "low": 103.46, "close": 103.53, "volume": 1108.61, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 103.56, "high": 105.5, "low": 103.55, "close": 105.14, "volume": 1668.56, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 104.97, "high": 104.97, "low": 103.33, "close": 103.68, "volume": 924.82, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 103.64, "high": 103.91, "low": 102.36, "close": 103.31, "volume": 427.04, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 103.01, "high": 103.07, "low": 101.63, "close": 101.76, "volume": 387.28, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 101.78, "high": 102.61, "low": 101.68, "close": 102.61, "volume": 909.7, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 102.6, "high": 102.91, "low": 102.38, "close": 102.38, "volume": 975.2, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 102.38, "high": 102.72, "low": 101.27, "close": 101.42, "volume": 1390.83, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 101.42, "high": 101.76, "low": 101.13, "close": 101.74, "volume": 221.54, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 101.68, "high": 102.37, "low": 101.49, "close": 102.35, "volume": 171.25, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 102.37, "high": 102.6, "low": 102.17, "close": 102.5, "volume": 253.54, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 102.5, "high": 103.04, "low": 102.49, "close": 103.04, "volume": 94.04, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 102.98, "high": 102.99, "low": 101.69, "close": 102.0, "volume": 43.33, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 101.98, "high": 102.69, "low": 101.31, "close": 101.64, "volume": 229.46, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 101.82, "high": 102.33, "low": 101.43, "close": 102.33, "volume": 41.74, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 102.34, "high": 102.6, "low": 102.1, "close": 102.55, "volume": 35.38, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 102.61, "high": 102.96, "low": 102.37, "close": 102.64, "volume": 55.72, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 102.72, "high": 102.72, "low": 101.2, "close": 101.2, "volume": 231.79, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 101.21, "high": 102.18, "low": 101.13, "close": 102.18, "volume": 94.91, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 102.14, "high": 102.84, "low": 101.29, "close": 102.22, "volume": 226.74, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 102.31, "high": 102.31, "low": 100.26, "close": 100.39, "volume": 851.34, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 100.31, "high": 100.67, "low": 98.8, "close": 100.53, "volume": 2332.01, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 100.35, "high": 101.53, "low": 100.35, "close": 101.53, "volume": 153.02, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 101.53, "high": 101.57, "low": 100.84, "close": 101.29, "volume": 2061.37, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 101.43, "high": 101.63, "low": 101.05, "close": 101.37, "volume": 223.48, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 101.42, "high": 101.66, "low": 100.99, "close": 101.57, "volume": 257.14, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 101.61, "high": 101.62, "low": 100.94, "close": 101.15, "volume": 46.75, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 101.13, "high": 101.3, "low": 99.83, "close": 99.83, "volume": 366.49, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 99.84, "high": 100.25, "low": 99.05, "close": 99.93, "volume": 759.19, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 100.15, "high": 100.84, "low": 99.67, "close": 100.84, "volume": 1762.96, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 100.83, "high": 100.83, "low": 98.89, "close": 99.12, "volume": 669.52, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 99.07, "high": 100.12, "low": 99.07, "close": 99.96, "volume": 48.03, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 99.9, "high": 100.44, "low": 99.68, "close": 100.31, "volume": 132.92, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 100.32, "high": 101.29, "low": 100.32, "close": 101.29, "volume": 584.66, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 101.13, "high": 101.35, "low": 100.78, "close": 101.33, "volume": 115.9, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 101.3, "high": 101.57, "low": 101.13, "close": 101.55, "volume": 267.19, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 101.46, "high": 102.23, "low": 101.32, "close": 102.23, "volume": 126.79, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 102.24, "high": 102.38, "low": 101.72, "close": 101.72, "volume": 137.05, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 101.7, "high": 102.69, "low": 101.67, "close": 102.46, "volume": 141.1, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 102.58, "high": 102.7, "low": 102.21, "close": 102.34, "volume": 112.69, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 102.22, "high": 102.47, "low": 101.93, "close": 102.14, "volume": 265.91, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 102.21, "high": 102.5, "low": 101.76, "close": 102.39, "volume": 277.44, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 102.22, "high": 102.52, "low": 102.03, "close": 102.31, "volume": 149.99, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 102.18, "high": 102.43, "low": 101.87, "close": 102.23, "volume": 125.29, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 102.21, "high": 102.5, "low": 101.99, "close": 102.06, "volume": 157.01, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 101.93, "high": 102.67, "low": 101.93, "close": 102.35, "volume": 125.29, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 102.6, "high": 103.81, "low": 102.6, "close": 103.32, "volume": 266.84, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 103.49, "high": 103.82, "low": 103.18, "close": 103.32, "volume": 70.13, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 103.45, "high": 104.13, "low": 103.39, "close": 104.09, "volume": 187.58, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 104.08, "high": 104.3, "low": 103.68, "close": 104.1, "volume": 102.95, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 103.95, "high": 104.51, "low": 103.9, "close": 104.45, "volume": 99.41, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 104.53, "high": 104.73, "low": 104.0, "close": 104.0, "volume": 290.44, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 104.13, "high": 104.36, "low": 104.07, "close": 104.18, "volume": 144.89, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 103.99, "high": 103.99, "low": 103.48, "close": 103.64, "volume": 49.89, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 103.72, "high": 104.03, "low": 103.28, "close": 103.85, "volume": 156.13, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 103.73, "high": 104.34, "low": 103.1, "close": 103.1, "volume": 309.43, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 103.34, "high": 103.4, "low": 102.23, "close": 103.39, "volume": 194.62, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 103.39, "high": 103.42, "low": 102.86, "close": 103.14, "volume": 31.86, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 103.11, "high": 103.42, "low": 102.82, "close": 103.42, "volume": 16.18, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 103.31, "high": 103.65, "low": 103.1, "close": 103.14, "volume": 155.99, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 103.13, "high": 103.32, "low": 102.79, "close": 103.11, "volume": 16.12, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 102.87, "high": 102.95, "low": 102.47, "close": 102.49, "volume": 39.5, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 102.45, "high": 102.63, "low": 102.24, "close": 102.47, "volume": 98.24, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 102.44, "high": 102.56, "low": 102.15, "close": 102.45, "volume": 46.37, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 102.38, "high": 102.86, "low": 102.38, "close": 102.77, "volume": 4.19, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 102.83, "high": 103.06, "low": 102.33, "close": 103.06, "volume": 34.14, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 103.07, "high": 103.07, "low": 102.67, "close": 102.87, "volume": 69.43, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 102.67, "high": 103.55, "low": 102.67, "close": 103.3, "volume": 187.93, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 103.35, "high": 103.74, "low": 102.57, "close": 102.65, "volume": 506.0, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 102.93, "high": 102.98, "low": 101.71, "close": 102.57, "volume": 1239.75, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 102.65, "high": 103.36, "low": 102.58, "close": 103.36, "volume": 928.73, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 103.37, "high": 103.38, "low": 102.85, "close": 103.13, "volume": 65.6, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 102.96, "high": 103.63, "low": 102.96, "close": 103.39, "volume": 197.81, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 103.54, "high": 104.26, "low": 103.41, "close": 103.56, "volume": 592.91, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 103.74, "high": 103.84, "low": 103.21, "close": 103.45, "volume": 170.33, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 103.41, "high": 103.9, "low": 103.11, "close": 103.45, "volume": 169.83, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 103.63, "high": 103.65, "low": 103.13, "close": 103.48, "volume": 142.72, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 103.48, "high": 103.93, "low": 103.13, "close": 103.93, "volume": 287.4, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 103.94, "high": 104.7, "low": 103.37, "close": 103.37, "volume": 1068.02, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 103.46, "high": 103.49, "low": 102.58, "close": 102.58, "volume": 216.85, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 102.65, "high": 103.42, "low": 102.32, "close": 103.42, "volume": 196.35, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 103.43, "high": 103.58, "low": 103.08, "close": 103.09, "volume": 86.38, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 103.17, "high": 103.99, "low": 103.09, "close": 103.98, "volume": 62.32, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 104.0, "high": 104.17, "low": 103.7, "close": 104.12, "volume": 79.48, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 104.17, "high": 104.24, "low": 103.23, "close": 103.34, "volume": 353.88, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 103.42, "high": 104.08, "low": 103.23, "close": 103.73, "volume": 43.97, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 103.61, "high": 103.96, "low": 101.38, "close": 101.38, "volume": 368.17, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 101.79, "high": 102.23, "low": 101.72, "close": 101.86, "volume": 23.11, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 101.84, "high": 101.99, "low": 100.66, "close": 100.91, "volume": 620.47, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 101.06, "high": 101.47, "low": 100.36, "close": 101.36, "volume": 106.8, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 101.37, "high": 102.08, "low": 101.24, "close": 101.66, "volume": 69.09, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 101.49, "high": 103.48, "low": 101.49, "close": 103.48, "volume": 188.27, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 103.48, "high": 104.8, "low": 103.06, "close": 104.57, "volume": 1267.6, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 104.57, "high": 106.89, "low": 104.47, "close": 106.79, "volume": 805.03, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 106.89, "high": 109.27, "low": 106.79, "close": 109.21, "volume": 1592.46, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 109.21, "high": 109.82, "low": 108.68, "close": 109.02, "volume": 1637.25, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 109.02, "high": 109.71, "low": 108.15, "close": 109.55, "volume": 1619.84, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 109.65, "high": 110.1, "low": 108.67, "close": 109.0, "volume": 1604.27, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 109.06, "high": 109.3, "low": 108.4, "close": 108.76, "volume": 150.78, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 108.73, "high": 110.66, "low": 108.4, "close": 109.71, "volume": 1148.42, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 109.71, "high": 110.17, "low": 109.54, "close": 109.8, "volume": 304.67, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 110.08, "high": 111.04, "low": 109.3, "close": 110.92, "volume": 814.09, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 110.81, "high": 112.21, "low": 110.4, "close": 110.57, "volume": 1452.33, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 110.5, "high": 111.5, "low": 109.61, "close": 110.98, "volume": 701.54, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 111.44, "high": 111.59, "low": 110.0, "close": 110.0, "volume": 1991.4, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 110.0, "high": 110.21, "low": 109.21, "close": 109.31, "volume": 683.38, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 109.27, "high": 110.19, "low": 109.27, "close": 110.13, "volume": 64.18, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 110.12, "high": 111.21, "low": 109.98, "close": 111.21, "volume": 742.84, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 111.22, "high": 111.38, "low": 110.27, "close": 110.6, "volume": 56.43, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 110.7, "high": 111.71, "low": 110.6, "close": 110.96, "volume": 850.74, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 111.04, "high": 111.51, "low": 110.88, "close": 111.24, "volume": 375.26, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 111.29, "high": 111.72, "low": 110.91, "close": 111.53, "volume": 37.23, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 111.7, "high": 111.7, "low": 110.3, "close": 111.41, "volume": 215.95, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 111.43, "high": 111.65, "low": 110.08, "close": 110.08, "volume": 1189.82, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 110.32, "high": 110.54, "low": 109.18, "close": 110.26, "volume": 860.68, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 110.26, "high": 110.38, "low": 108.53, "close": 109.21, "volume": 901.55, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 109.22, "high": 109.46, "low": 106.17, "close": 106.98, "volume": 2288.29, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 106.87, "high": 107.7, "low": 105.35, "close": 106.6, "volume": 1357.57, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 106.84, "high": 107.6, "low": 106.56, "close": 106.96, "volume": 241.47, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 107.18, "high": 107.6, "low": 106.94, "close": 107.21, "volume": 292.22, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 107.13, "high": 108.36, "low": 107.13, "close": 108.25, "volume": 433.6, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 108.34, "high": 108.75, "low": 107.62, "close": 108.75, "volume": 319.96, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 108.77, "high": 109.27, "low": 108.29, "close": 108.87, "volume": 276.34, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 108.92, "high": 109.22, "low": 108.43, "close": 108.43, "volume": 334.83, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 108.47, "high": 108.62, "low": 108.0, "close": 108.37, "volume": 240.39, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 108.32, "high": 109.25, "low": 107.95, "close": 108.66, "volume": 604.3, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 108.59, "high": 108.71, "low": 107.43, "close": 108.02, "volume": 358.74, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 108.04, "high": 108.24, "low": 107.68, "close": 107.94, "volume": 275.54, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 108.02, "high": 108.02, "low": 107.34, "close": 107.61, "volume": 713.75, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 107.64, "high": 108.8, "low": 107.64, "close": 108.7, "volume": 188.06, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 108.75, "high": 108.97, "low": 108.4, "close": 108.67, "volume": 194.25, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 108.71, "high": 108.97, "low": 108.41, "close": 108.61, "volume": 82.28, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 108.8, "high": 109.39, "low": 108.74, "close": 109.39, "volume": 110.52, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 109.39, "high": 110.63, "low": 109.16, "close": 110.47, "volume": 1492.88, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 110.47, "high": 111.92, "low": 109.53, "close": 111.6, "volume": 1168.54, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 111.88, "high": 114.28, "low": 111.11, "close": 114.14, "volume": 2432.24, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 113.95, "high": 114.91, "low": 109.9, "close": 111.44, "volume": 1958.19, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 111.39, "high": 112.4, "low": 110.77, "close": 111.4, "volume": 701.47, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 111.62, "high": 113.15, "low": 110.9, "close": 113.15, "volume": 3890.36, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 113.15, "high": 113.24, "low": 110.59, "close": 111.99, "volume": 1084.47, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 111.88, "high": 113.24, "low": 110.83, "close": 113.01, "volume": 755.53, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 112.99, "high": 116.47, "low": 112.99, "close": 116.08, "volume": 4115.24, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 116.15, "high": 116.39, "low": 109.11, "close": 114.54, "volume": 6560.35, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 114.54, "high": 114.54, "low": 109.04, "close": 113.05, "volume": 4751.66, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 113.06, "high": 114.0, "low": 111.2, "close": 111.52, "volume": 2173.57, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 111.68, "high": 112.66, "low": 110.22, "close": 112.2, "volume": 711.21, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 112.35, "high": 116.38, "low": 111.54, "close": 116.17, "volume": 3446.31, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 116.21, "high": 117.8, "low": 115.47, "close": 115.81, "volume": 1916.27, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 115.82, "high": 118.11, "low": 110.57, "close": 118.11, "volume": 5209.33, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 118.1, "high": 120.74, "low": 117.0, "close": 120.74, "volume": 4158.71, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 120.74, "high": 123.15, "low": 118.5, "close": 123.15, "volume": 6035.29, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 123.13, "high": 123.15, "low": 121.09, "close": 121.19, "volume": 1868.95, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 121.07, "high": 123.0, "low": 120.97, "close": 123.0, "volume": 1397.91, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 122.99, "high": 123.99, "low": 121.91, "close": 122.31, "volume": 1255.89, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 122.68, "high": 124.96, "low": 122.27, "close": 123.5, "volume": 1235.01, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 123.52, "high": 124.31, "low": 122.41, "close": 123.33, "volume": 923.16, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 123.4, "high": 125.0, "low": 122.19, "close": 125.0, "volume": 796.39, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 125.0, "high": 132.26, "low": 124.7, "close": 131.28, "volume": 5092.69, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 131.86, "high": 132.83, "low": 128.44, "close": 129.07, "volume": 964.69, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 128.85, "high": 129.02, "low": 127.98, "close": 128.81, "volume": 1151.63, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 128.45, "high": 130.82, "low": 128.04, "close": 128.97, "volume": 1552.18, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 129.22, "high": 129.92, "low": 127.2, "close": 129.21, "volume": 1257.38, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 129.33, "high": 134.08, "low": 129.17, "close": 132.69, "volume": 3297.56, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 132.82, "high": 134.56, "low": 130.84, "close": 131.69, "volume": 2226.92, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 131.78, "high": 132.59, "low": 128.2, "close": 132.4, "volume": 2689.17, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 132.43, "high": 132.93, "low": 127.24, "close": 130.49, "volume": 2857.11, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 130.71, "high": 131.99, "low": 126.31, "close": 128.42, "volume": 3433.11, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 128.77, "high": 129.7, "low": 126.31, "close": 127.36, "volume": 1013.73, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 127.63, "high": 130.29, "low": 127.07, "close": 130.15, "volume": 1333.2, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 130.15, "high": 131.9, "low": 130.04, "close": 130.7, "volume": 1949.25, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 130.43, "high": 130.43, "low": 125.17, "close": 127.83, "volume": 5180.22, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 127.89, "high": 128.05, "low": 122.75, "close": 123.94, "volume": 2551.54, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 123.54, "high": 126.22, "low": 123.54, "close": 125.41, "volume": 337.82, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 125.45, "high": 132.14, "low": 125.45, "close": 132.14, "volume": 2489.65, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 132.14, "high": 139.5, "low": 131.44, "close": 135.44, "volume": 4913.53, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 135.44, "high": 136.32, "low": 132.51, "close": 134.16, "volume": 2509.49, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 133.87, "high": 135.85, "low": 133.64, "close": 134.19, "volume": 700.36, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 134.13, "high": 137.49, "low": 133.87, "close": 137.49, "volume": 1481.22, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 137.49, "high": 137.72, "low": 133.7, "close": 134.04, "volume": 1414.41, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 134.13, "high": 135.12, "low": 132.85, "close": 133.51, "volume": 1375.54, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 133.51, "high": 134.16, "low": 131.5, "close": 132.07, "volume": 212.56, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 132.03, "high": 133.16, "low": 131.03, "close": 132.19, "volume": 514.11, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 132.61, "high": 134.25, "low": 132.49, "close": 134.13, "volume": 473.58, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 133.66, "high": 134.82, "low": 133.33, "close": 134.1, "volume": 730.71, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 134.21, "high": 135.36, "low": 133.46, "close": 135.36, "volume": 492.14, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 135.09, "high": 135.12, "low": 133.73, "close": 133.92, "volume": 993.6, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 134.46, "high": 134.87, "low": 133.5, "close": 134.65, "volume": 358.46, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 134.9, "high": 134.9, "low": 131.29, "close": 132.83, "volume": 1470.22, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 132.86, "high": 133.59, "low": 130.35, "close": 131.12, "volume": 2286.43, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 131.1, "high": 131.53, "low": 129.53, "close": 129.53, "volume": 1287.35, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 129.52, "high": 132.78, "low": 129.49, "close": 131.99, "volume": 1844.8, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 131.98, "high": 133.48, "low": 130.76, "close": 132.94, "volume": 1249.1, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 132.76, "high": 133.13, "low": 130.13, "close": 131.03, "volume": 813.09, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 131.04, "high": 131.69, "low": 129.65, "close": 131.44, "volume": 462.48, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 131.36, "high": 131.36, "low": 129.82, "close": 130.79, "volume": 365.66, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 130.52, "high": 131.2, "low": 130.03, "close": 130.25, "volume": 598.18, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 130.8, "high": 131.48, "low": 129.5, "close": 129.51, "volume": 379.74, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 129.49, "high": 131.41, "low": 129.33, "close": 130.63, "volume": 978.06, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 130.01, "high": 130.23, "low": 127.35, "close": 128.94, "volume": 2528.79, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 128.81, "high": 129.82, "low": 128.41, "close": 129.33, "volume": 275.98, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 129.82, "high": 130.08, "low": 129.07, "close": 130.08, "volume": 786.1, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 130.11, "high": 130.45, "low": 129.32, "close": 129.63, "volume": 350.31, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 129.3, "high": 129.43, "low": 128.0, "close": 128.49, "volume": 477.83, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 128.29, "high": 129.43, "low": 128.03, "close": 129.24, "volume": 169.1, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 129.0, "high": 129.15, "low": 128.08, "close": 128.96, "volume": 112.34, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 129.01, "high": 130.26, "low": 128.01, "close": 130.26, "volume": 619.81, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 130.01, "high": 130.31, "low": 127.44, "close": 128.6, "volume": 687.27, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 128.32, "high": 129.09, "low": 128.04, "close": 128.4, "volume": 89.6, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 128.4, "high": 128.93, "low": 127.86, "close": 128.51, "volume": 86.72, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 128.93, "high": 129.99, "low": 128.93, "close": 129.75, "volume": 290.06, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 129.45, "high": 130.24, "low": 128.86, "close": 129.29, "volume": 673.39, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 129.26, "high": 129.26, "low": 127.51, "close": 128.29, "volume": 636.3, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 128.49, "high": 128.86, "low": 127.6, "close": 128.31, "volume": 692.57, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 128.18, "high": 128.68, "low": 127.58, "close": 128.34, "volume": 673.85, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 128.37, "high": 128.87, "low": 127.89, "close": 128.0, "volume": 430.67, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 127.85, "high": 129.64, "low": 127.85, "close": 129.64, "volume": 300.11, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 129.67, "high": 130.3, "low": 129.31, "close": 130.26, "volume": 370.26, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 130.05, "high": 130.65, "low": 128.3, "close": 129.02, "volume": 634.59, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 129.16, "high": 129.66, "low": 128.56, "close": 128.73, "volume": 403.35, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 128.57, "high": 129.21, "low": 128.23, "close": 128.23, "volume": 190.84, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 128.35, "high": 130.0, "low": 128.29, "close": 130.0, "volume": 365.54, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 129.78, "high": 130.27, "low": 128.81, "close": 128.85, "volume": 644.69, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 128.83, "high": 130.63, "low": 128.52, "close": 130.07, "volume": 383.27, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 129.66, "high": 130.01, "low": 128.32, "close": 129.08, "volume": 245.52, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 129.2, "high": 130.26, "low": 129.07, "close": 130.13, "volume": 80.3, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 129.98, "high": 130.47, "low": 129.8, "close": 130.1, "volume": 72.89, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 130.23, "high": 130.23, "low": 129.5, "close": 129.54, "volume": 248.47, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 129.74, "high": 130.29, "low": 128.61, "close": 128.95, "volume": 592.8, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 129.06, "high": 129.42, "low": 126.32, "close": 126.87, "volume": 949.26, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 126.86, "high": 127.42, "low": 126.0, "close": 127.11, "volume": 441.05, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 126.86, "high": 131.19, "low": 126.86, "close": 130.33, "volume": 771.85, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 129.8, "high": 130.37, "low": 129.05, "close": 129.11, "volume": 139.75, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 129.04, "high": 129.61, "low": 128.77, "close": 128.77, "volume": 63.47, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 128.76, "high": 129.03, "low": 127.72, "close": 128.12, "volume": 550.1, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 128.34, "high": 128.9, "low": 127.9, "close": 128.72, "volume": 358.79, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 128.64, "high": 129.52, "low": 128.31, "close": 128.78, "volume": 385.56, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 128.78, "high": 129.46, "low": 128.78, "close": 129.33, "volume": 475.54, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 129.42, "high": 129.94, "low": 128.82, "close": 129.88, "volume": 450.15, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 129.92, "high": 130.7, "low": 129.65, "close": 130.43, "volume": 406.3, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 130.57, "high": 130.91, "low": 130.03, "close": 130.53, "volume": 444.47, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 130.68, "high": 130.95, "low": 130.04, "close": 130.24, "volume": 297.27, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 130.43, "high": 130.55, "low": 129.54, "close": 129.77, "volume": 350.5, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 129.88, "high": 130.22, "low": 129.2, "close": 129.98, "volume": 318.36, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 130.12, "high": 131.55, "low": 129.58, "close": 130.81, "volume": 818.99, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 131.05, "high": 131.11, "low": 129.7, "close": 130.38, "volume": 285.84, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 130.13, "high": 132.47, "low": 129.33, "close": 130.73, "volume": 2407.4, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 130.73, "high": 131.21, "low": 129.58, "close": 130.08, "volume": 476.37, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 130.06, "high": 130.55, "low": 129.12, "close": 129.7, "volume": 382.95, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 130.09, "high": 130.09, "low": 128.51, "close": 128.73, "volume": 952.59, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 128.73, "high": 129.85, "low": 128.53, "close": 129.37, "volume": 689.27, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 129.38, "high": 129.45, "low": 128.78, "close": 128.78, "volume": 477.38, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 128.78, "high": 129.19, "low": 128.51, "close": 128.93, "volume": 180.59, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 128.94, "high": 129.91, "low": 128.77, "close": 129.51, "volume": 416.47, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 129.68, "high": 131.96, "low": 129.52, "close": 131.88, "volume": 476.73, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 131.97, "high": 134.45, "low": 130.95, "close": 134.32, "volume": 1433.8, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 134.1, "high": 134.43, "low": 130.63, "close": 131.24, "volume": 803.38, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 131.61, "high": 132.82, "low": 130.85, "close": 132.55, "volume": 800.34, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 132.62, "high": 133.64, "low": 131.87, "close": 132.81, "volume": 360.11, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 132.77, "high": 133.27, "low": 130.34, "close": 130.79, "volume": 841.26, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 130.81, "high": 132.23, "low": 130.0, "close": 131.91, "volume": 1627.98, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 131.91, "high": 132.98, "low": 131.62, "close": 131.68, "volume": 649.28, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 131.96, "high": 131.99, "low": 129.26, "close": 129.65, "volume": 2842.29, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 129.74, "high": 130.67, "low": 127.44, "close": 127.55, "volume": 1986.66, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 127.51, "high": 130.0, "low": 127.45, "close": 129.99, "volume": 1336.41, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 129.67, "high": 130.56, "low": 129.01, "close": 129.53, "volume": 598.19, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 129.53, "high": 129.7, "low": 128.79, "close": 129.22, "volume": 346.43, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 129.28, "high": 130.04, "low": 128.3, "close": 130.04, "volume": 685.43, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 130.04, "high": 130.94, "low": 129.8, "close": 130.94, "volume": 520.44, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 130.8, "high": 132.75, "low": 130.51, "close": 132.51, "volume": 1102.89, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 132.51, "high": 132.85, "low": 131.12, "close": 131.4, "volume": 874.45, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 131.19, "high": 132.1, "low": 130.95, "close": 131.83, "volume": 1399.19, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 131.64, "high": 131.96, "low": 129.42, "close": 129.81, "volume": 653.31, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 129.81, "high": 130.07, "low": 129.05, "close": 129.88, "volume": 1449.93, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 129.88, "high": 131.66, "low": 129.23, "close": 129.84, "volume": 1573.29, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 129.72, "high": 132.89, "low": 127.39, "close": 132.86, "volume": 1336.14, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 132.86, "high": 132.86, "low": 131.04, "close": 131.41, "volume": 1141.27, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 131.83, "high": 131.83, "low": 129.58, "close": 129.58, "volume": 528.14, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 129.58, "high": 130.44, "low": 129.12, "close": 130.31, "volume": 219.34, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 130.01, "high": 130.55, "low": 129.4, "close": 130.1, "volume": 213.38, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 130.21, "high": 132.06, "low": 130.21, "close": 131.5, "volume": 163.75, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 131.63, "high": 132.06, "low": 130.6, "close": 130.75, "volume": 290.65, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 130.59, "high": 131.97, "low": 130.59, "close": 131.58, "volume": 1160.22, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 131.74, "high": 132.97, "low": 131.46, "close": 132.87, "volume": 571.27, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 132.81, "high": 138.0, "low": 131.73, "close": 136.28, "volume": 3561.08, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 136.9, "high": 142.68, "low": 134.95, "close": 139.7, "volume": 8101.67, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 139.65, "high": 140.46, "low": 132.05, "close": 133.63, "volume": 5476.71, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 133.73, "high": 135.21, "low": 129.0, "close": 134.5, "volume": 3544.66, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 134.87, "high": 135.01, "low": 130.65, "close": 131.59, "volume": 823.31, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 131.55, "high": 132.7, "low": 123.91, "close": 123.91, "volume": 4332.8, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 124.0, "high": 128.08, "low": 120.17, "close": 121.84, "volume": 3220.93, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 121.84, "high": 127.06, "low": 121.23, "close": 122.64, "volume": 1332.4, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 122.0, "high": 123.23, "low": 119.2, "close": 121.94, "volume": 1308.82, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 121.91, "high": 127.3, "low": 121.9, "close": 125.51, "volume": 2167.26, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 125.29, "high": 126.77, "low": 123.64, "close": 123.93, "volume": 1189.45, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 123.91, "high": 124.71, "low": 121.84, "close": 122.19, "volume": 1019.94, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 122.17, "high": 122.73, "low": 120.5, "close": 120.5, "volume": 666.76, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 120.92, "high": 122.65, "low": 120.91, "close": 122.56, "volume": 134.68, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 122.51, "high": 125.88, "low": 122.47, "close": 125.61, "volume": 961.07, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 125.7, "high": 130.0, "low": 125.01, "close": 129.61, "volume": 2216.48, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 129.81, "high": 133.0, "low": 129.3, "close": 132.03, "volume": 2020.94, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 132.27, "high": 132.91, "low": 131.02, "close": 132.84, "volume": 711.55, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 132.9, "high": 134.39, "low": 132.01, "close": 132.25, "volume": 1010.93, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 132.41, "high": 132.83, "low": 129.28, "close": 129.65, "volume": 898.25, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 129.65, "high": 131.1, "low": 129.63, "close": 130.99, "volume": 469.79, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 130.82, "high": 132.56, "low": 130.58, "close": 131.99, "volume": 374.88, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 132.01, "high": 132.08, "low": 127.4, "close": 128.39, "volume": 1228.07, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 128.35, "high": 128.81, "low": 126.47, "close": 127.9, "volume": 695.3, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 127.98, "high": 129.39, "low": 126.36, "close": 127.32, "volume": 823.32, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 127.21, "high": 128.78, "low": 125.57, "close": 128.27, "volume": 611.5, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 128.34, "high": 129.48, "low": 128.13, "close": 129.43, "volume": 529.95, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 128.97, "high": 130.22, "low": 128.44, "close": 130.02, "volume": 1097.84, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 129.73, "high": 130.24, "low": 128.62, "close": 130.12, "volume": 695.62, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 130.01, "high": 131.82, "low": 129.61, "close": 130.72, "volume": 560.33, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 130.7, "high": 131.43, "low": 130.12, "close": 131.3, "volume": 797.7, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 131.28, "high": 132.26, "low": 130.38, "close": 132.26, "volume": 630.39, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 131.98, "high": 132.0, "low": 130.26, "close": 130.7, "volume": 303.95, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 130.5, "high": 132.04, "low": 130.22, "close": 130.93, "volume": 892.84, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 130.99, "high": 134.4, "low": 130.47, "close": 134.23, "volume": 1820.63, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 134.35, "high": 137.15, "low": 132.48, "close": 137.15, "volume": 2745.36, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 137.0, "high": 139.85, "low": 136.24, "close": 139.85, "volume": 4234.67, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 139.86, "high": 141.24, "low": 137.47, "close": 138.08, "volume": 3009.57, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 138.3, "high": 139.89, "low": 137.3, "close": 138.02, "volume": 1349.8, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 137.81, "high": 139.49, "low": 136.14, "close": 136.97, "volume": 674.64, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 136.99, "high": 138.82, "low": 136.17, "close": 138.82, "volume": 442.18, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 138.83, "high": 139.54, "low": 137.43, "close": 138.33, "volume": 1044.96, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 138.33, "high": 140.0, "low": 138.33, "close": 140.0, "volume": 2642.49, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 140.0, "high": 141.56, "low": 139.69, "close": 139.8, "volume": 1558.13, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 139.89, "high": 140.73, "low": 138.87, "close": 138.87, "volume": 459.17, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 138.88, "high": 143.5, "low": 138.38, "close": 140.31, "volume": 2496.67, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 140.31, "high": 143.15, "low": 139.16, "close": 142.71, "volume": 762.54, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 142.12, "high": 145.0, "low": 141.61, "close": 144.65, "volume": 1147.29, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 144.65, "high": 149.0, "low": 140.04, "close": 147.92, "volume": 6930.93, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 147.9, "high": 148.89, "low": 144.93, "close": 145.41, "volume": 2766.36, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 145.42, "high": 147.47, "low": 145.42, "close": 147.31, "volume": 1289.77, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 147.17, "high": 147.2, "low": 145.0, "close": 146.71, "volume": 7687.34, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 146.81, "high": 148.35, "low": 145.32, "close": 147.98, "volume": 958.66, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 147.99, "high": 148.98, "low": 147.35, "close": 148.7, "volume": 1655.19, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 148.7, "high": 148.75, "low": 146.51, "close": 146.51, "volume": 721.48, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 146.61, "high": 146.83, "low": 144.51, "close": 145.13, "volume": 1324.29, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 145.12, "high": 145.51, "low": 144.5, "close": 144.81, "volume": 1011.12, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 144.81, "high": 145.5, "low": 143.62, "close": 143.65, "volume": 377.74, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 143.83, "high": 146.06, "low": 143.83, "close": 145.4, "volume": 1422.62, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 145.68, "high": 146.3, "low": 143.25, "close": 144.77, "volume": 686.35, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 144.55, "high": 145.65, "low": 144.44, "close": 145.09, "volume": 269.42, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 145.09, "high": 145.09, "low": 143.9, "close": 144.33, "volume": 362.97, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 144.12, "high": 144.71, "low": 143.19, "close": 144.01, "volume": 956.14, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 144.17, "high": 144.41, "low": 142.12, "close": 142.7, "volume": 314.01, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 142.8, "high": 145.05, "low": 142.5, "close": 144.65, "volume": 1253.85, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 144.94, "high": 145.45, "low": 144.49, "close": 144.49, "volume": 303.38, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 144.65, "high": 146.23, "low": 144.54, "close": 145.76, "volume": 404.68, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 145.93, "high": 146.47, "low": 145.12, "close": 145.23, "volume": 357.66, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 145.73, "high": 147.0, "low": 145.66, "close": 146.34, "volume": 365.06, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 146.19, "high": 148.98, "low": 145.75, "close": 148.95, "volume": 667.07, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 148.95, "high": 149.82, "low": 147.18, "close": 149.05, "volume": 2369.98, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 149.23, "high": 149.73, "low": 147.88, "close": 149.31, "volume": 411.77, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 148.93, "high": 152.59, "low": 148.22, "close": 151.64, "volume": 2277.77, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 152.12, "high": 152.32, "low": 143.32, "close": 145.29, "volume": 4948.91, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 145.97, "high": 148.46, "low": 142.19, "close": 148.28, "volume": 4078.49, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 148.4, "high": 150.61, "low": 146.69, "close": 149.51, "volume": 2590.33, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 149.18, "high": 149.71, "low": 147.54, "close": 148.11, "volume": 643.65, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 147.79, "high": 147.99, "low": 146.22, "close": 147.7, "volume": 793.15, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 147.75, "high": 149.0, "low": 146.15, "close": 146.35, "volume": 516.63, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 146.71, "high": 146.87, "low": 143.64, "close": 144.14, "volume": 1696.62, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 144.28, "high": 145.01, "low": 143.96, "close": 144.1, "volume": 297.31, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 143.98, "high": 145.78, "low": 143.81, "close": 144.81, "volume": 1204.65, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 144.66, "high": 146.85, "low": 144.64, "close": 146.25, "volume": 424.98, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 145.98, "high": 145.98, "low": 144.61, "close": 145.24, "volume": 636.25, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 144.96, "high": 146.59, "low": 144.5, "close": 146.13, "volume": 471.88, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 146.26, "high": 146.28, "low": 145.61, "close": 145.79, "volume": 664.43, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 145.78, "high": 147.03, "low": 145.48, "close": 147.02, "volume": 115.85, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 147.03, "high": 148.31, "low": 146.35, "close": 148.31, "volume": 916.09, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 148.1, "high": 149.0, "low": 148.0, "close": 148.91, "volume": 862.9, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 148.69, "high": 148.93, "low": 148.09, "close": 148.5, "volume": 49.02, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 148.57, "high": 148.65, "low": 147.15, "close": 147.25, "volume": 248.03, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 147.22, "high": 148.4, "low": 146.75, "close": 146.82, "volume": 187.53, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 146.92, "high": 147.16, "low": 145.12, "close": 146.95, "volume": 381.71, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 146.95, "high": 147.09, "low": 146.25, "close": 146.7, "volume": 157.7, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 146.69, "high": 146.69, "low": 145.1, "close": 146.18, "volume": 259.72, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 145.85, "high": 146.38, "low": 145.54, "close": 145.96, "volume": 120.05, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 145.78, "high": 146.64, "low": 145.67, "close": 146.13, "volume": 137.59, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 146.42, "high": 147.08, "low": 145.9, "close": 146.6, "volume": 345.06, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 146.69, "high": 147.01, "low": 145.27, "close": 145.62, "volume": 1016.88, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 145.55, "high": 145.58, "low": 143.82, "close": 144.98, "volume": 1700.04, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 144.98, "high": 145.79, "low": 144.76, "close": 145.0, "volume": 456.83, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 144.79, "high": 145.76, "low": 144.79, "close": 145.21, "volume": 262.75, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 145.26, "high": 146.07, "low": 145.26, "close": 145.76, "volume": 359.48, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 145.87, "high": 145.98, "low": 145.35, "close": 145.97, "volume": 294.03, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 145.97, "high": 146.55, "low": 145.08, "close": 145.09, "volume": 1286.09, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 145.08, "high": 145.19, "low": 144.01, "close": 144.32, "volume": 704.83, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 144.22, "high": 146.07, "low": 143.98, "close": 145.81, "volume": 1094.09, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 145.97, "high": 146.95, "low": 145.44, "close": 146.85, "volume": 707.55, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 146.98, "high": 148.24, "low": 146.56, "close": 147.58, "volume": 533.91, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 147.62, "high": 147.62, "low": 146.26, "close": 146.68, "volume": 384.56, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 146.72, "high": 147.23, "low": 146.66, "close": 146.84, "volume": 96.88, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 146.75, "high": 148.02, "low": 146.73, "close": 147.56, "volume": 144.63, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 147.56, "high": 147.68, "low": 147.0, "close": 147.27, "volume": 103.7, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 147.27, "high": 148.35, "low": 147.01, "close": 148.3, "volume": 258.66, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 148.3, "high": 148.44, "low": 147.57, "close": 147.72, "volume": 373.16, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 147.56, "high": 147.84, "low": 145.67, "close": 146.37, "volume": 248.86, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 146.38, "high": 147.6, "low": 146.28, "close": 146.93, "volume": 138.59, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 146.94, "high": 146.95, "low": 145.13, "close": 145.44, "volume": 112.96, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 145.44, "high": 145.89, "low": 144.47, "close": 145.13, "volume": 110.96, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 144.95, "high": 145.38, "low": 144.22, "close": 144.22, "volume": 1374.52, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 144.26, "high": 144.66, "low": 142.38, "close": 143.84, "volume": 2308.28, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 143.9, "high": 143.93, "low": 141.95, "close": 142.96, "volume": 508.87, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 142.95, "high": 145.04, "low": 142.95, "close": 144.73, "volume": 666.66, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 144.73, "high": 145.33, "low": 144.27, "close": 144.47, "volume": 1189.97, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 144.47, "high": 145.0, "low": 143.86, "close": 144.72, "volume": 384.13, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 144.58, "high": 145.17, "low": 144.28, "close": 145.01, "volume": 328.58, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 144.99, "high": 145.22, "low": 144.26, "close": 144.76, "volume": 656.12, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 144.78, "high": 144.96, "low": 143.59, "close": 143.66, "volume": 394.93, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 143.78, "high": 143.78, "low": 140.87, "close": 141.63, "volume": 2449.47, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 141.82, "high": 144.15, "low": 141.82, "close": 143.76, "volume": 2859.1, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 143.95, "high": 144.15, "low": 138.84, "close": 140.13, "volume": 2138.2, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 140.41, "high": 141.16, "low": 137.69, "close": 138.56, "volume": 1614.92, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 138.62, "high": 139.34, "low": 137.93, "close": 138.94, "volume": 701.66, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 138.93, "high": 141.41, "low": 138.93, "close": 141.24, "volume": 577.2, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 141.1, "high": 141.57, "low": 140.26, "close": 140.53, "volume": 405.43, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 140.48, "high": 141.9, "low": 140.47, "close": 140.47, "volume": 321.26, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 140.63, "high": 143.24, "low": 139.89, "close": 142.5, "volume": 233.54, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 143.28, "high": 148.12, "low": 142.54, "close": 147.77, "volume": 3186.28, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 147.71, "high": 149.68, "low": 147.34, "close": 149.12, "volume": 1836.99, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 149.0, "high": 149.65, "low": 148.34, "close": 148.99, "volume": 2421.33, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 148.75, "high": 148.75, "low": 148.02, "close": 148.4, "volume": 267.36, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 148.43, "high": 149.7, "low": 147.28, "close": 148.36, "volume": 767.98, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 148.22, "high": 149.91, "low": 147.99, "close": 148.92, "volume": 412.94, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 149.18, "high": 149.18, "low": 146.38, "close": 147.04, "volume": 612.0, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 147.1, "high": 149.99, "low": 146.91, "close": 147.43, "volume": 655.78, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 147.44, "high": 148.42, "low": 145.74, "close": 147.05, "volume": 2611.85, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 147.16, "high": 147.77, "low": 145.62, "close": 147.05, "volume": 982.27, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 147.25, "high": 147.34, "low": 146.11, "close": 147.01, "volume": 552.08, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 146.92, "high": 148.25, "low": 146.83, "close": 147.07, "volume": 556.93, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 147.14, "high": 147.48, "low": 146.3, "close": 146.59, "volume": 404.91, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 146.41, "high": 147.4, "low": 146.41, "close": 147.34, "volume": 302.58, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 147.3, "high": 148.66, "low": 147.0, "close": 148.49, "volume": 344.24, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 148.49, "high": 148.65, "low": 147.61, "close": 147.88, "volume": 455.21, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 147.9, "high": 149.2, "low": 147.9, "close": 148.85, "volume": 730.46, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 148.76, "high": 149.47, "low": 147.28, "close": 147.28, "volume": 488.39, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 147.4, "high": 148.77, "low": 147.22, "close": 148.69, "volume": 314.65, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 148.63, "high": 151.9, "low": 148.42, "close": 151.33, "volume": 1357.23, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 151.0, "high": 155.0, "low": 150.63, "close": 151.02, "volume": 4118.56, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 150.92, "high": 154.4, "low": 149.61, "close": 153.71, "volume": 1030.0, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 153.71, "high": 154.24, "low": 152.53, "close": 154.24, "volume": 621.89, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 154.21, "high": 154.21, "low": 151.07, "close": 153.63, "volume": 359.69, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 153.35, "high": 154.0, "low": 151.77, "close": 152.1, "volume": 523.34, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 152.08, "high": 152.48, "low": 148.9, "close": 149.94, "volume": 532.7, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 150.04, "high": 153.09, "low": 149.95, "close": 151.93, "volume": 288.79, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 151.47, "high": 152.06, "low": 150.13, "close": 150.82, "volume": 181.54, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 150.52, "high": 152.19, "low": 150.48, "close": 150.59, "volume": 130.01, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 150.59, "high": 151.89, "low": 148.33, "close": 151.02, "volume": 908.71, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 151.23, "high": 151.86, "low": 149.37, "close": 150.02, "volume": 472.68, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 149.94, "high": 151.86, "low": 148.27, "close": 149.0, "volume": 844.9, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 148.91, "high": 151.21, "low": 147.42, "close": 150.5, "volume": 1461.05, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 150.43, "high": 150.65, "low": 146.25, "close": 146.53, "volume": 1731.5, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 146.58, "high": 147.44, "low": 143.41, "close": 147.44, "volume": 5279.95, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 147.45, "high": 150.07, "low": 146.98, "close": 149.59, "volume": 1099.62, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 149.5, "high": 149.72, "low": 148.71, "close": 149.35, "volume": 501.46, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 149.72, "high": 149.91, "low": 147.67, "close": 148.33, "volume": 641.22, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 148.24, "high": 148.36, "low": 147.09, "close": 147.4, "volume": 448.33, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 147.4, "high": 148.39, "low": 147.0, "close": 148.33, "volume": 63.65, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 148.34, "high": 151.1, "low": 147.93, "close": 150.88, "volume": 2130.06, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 150.91, "high": 151.55, "low": 149.57, "close": 149.6, "volume": 731.28, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 149.57, "high": 150.64, "low": 149.05, "close": 150.14, "volume": 134.16, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 150.55, "high": 150.55, "low": 149.42, "close": 149.9, "volume": 148.23, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 149.94, "high": 150.09, "low": 148.96, "close": 149.48, "volume": 366.77, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 149.26, "high": 150.04, "low": 148.77, "close": 150.04, "volume": 128.83, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 150.08, "high": 152.83, "low": 149.59, "close": 151.57, "volume": 623.43, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 151.79, "high": 152.71, "low": 151.67, "close": 152.14, "volume": 260.57, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 152.17, "high": 152.64, "low": 150.37, "close": 150.71, "volume": 203.28, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 150.84, "high": 152.37, "low": 150.84, "close": 151.93, "volume": 249.57, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 152.25, "high": 152.92, "low": 151.31, "close": 151.89, "volume": 359.83, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 151.78, "high": 152.72, "low": 151.18, "close": 152.51, "volume": 118.73, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 152.51, "high": 154.05, "low": 152.51, "close": 153.51, "volume": 567.73, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 153.37, "high": 154.18, "low": 152.54, "close": 152.93, "volume": 1019.27, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 152.93, "high": 153.49, "low": 150.01, "close": 151.33, "volume": 738.16, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 151.32, "high": 155.0, "low": 150.84, "close": 155.0, "volume": 2141.83, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 155.0, "high": 159.26, "low": 153.8, "close": 157.17, "volume": 4765.01, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 157.32, "high": 158.3, "low": 156.71, "close": 158.07, "volume": 1724.74, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 158.33, "high": 159.5, "low": 157.65, "close": 159.13, "volume": 978.25, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 159.27, "high": 161.38, "low": 158.7, "close": 161.37, "volume": 3257.76, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 161.25, "high": 161.8, "low": 159.71, "close": 161.27, "volume": 1155.91, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 161.34, "high": 161.49, "low": 159.39, "close": 160.03, "volume": 466.33, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 159.88, "high": 165.81, "low": 158.9, "close": 165.6, "volume": 3655.17, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 165.6, "high": 165.6, "low": 157.37, "close": 163.09, "volume": 2774.19, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 163.09, "high": 163.78, "low": 162.54, "close": 163.3, "volume": 696.62, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 163.3, "high": 168.89, "low": 161.43, "close": 167.28, "volume": 5184.9, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 167.48, "high": 168.25, "low": 165.25, "close": 165.92, "volume": 807.6, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 165.92, "high": 166.28, "low": 164.98, "close": 165.15, "volume": 577.18, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 165.15, "high": 167.5, "low": 164.92, "close": 167.34, "volume": 688.31, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 167.27, "high": 167.63, "low": 165.87, "close": 166.57, "volume": 966.34, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 166.79, "high": 168.6, "low": 165.34, "close": 166.51, "volume": 1024.55, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 166.65, "high": 169.06, "low": 166.2, "close": 168.6, "volume": 952.55, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 168.57, "high": 169.17, "low": 167.92, "close": 168.27, "volume": 394.31, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 168.18, "high": 169.18, "low": 168.02, "close": 168.82, "volume": 416.58, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 169.13, "high": 174.0, "low": 168.77, "close": 172.43, "volume": 1715.27, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 172.59, "high": 174.14, "low": 172.19, "close": 172.82, "volume": 2195.24, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 173.46, "high": 173.5, "low": 169.57, "close": 172.99, "volume": 786.91, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 173.19, "high": 173.27, "low": 170.29, "close": 172.05, "volume": 724.57, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 172.16, "high": 172.7, "low": 164.44, "close": 167.11, "volume": 3689.53, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 167.11, "high": 170.23, "low": 165.58, "close": 168.86, "volume": 4217.81, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 168.59, "high": 170.48, "low": 164.8, "close": 167.69, "volume": 1820.34, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 167.82, "high": 170.1, "low": 163.73, "close": 169.33, "volume": 3115.05, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 169.84, "high": 170.15, "low": 165.42, "close": 166.68, "volume": 2553.05, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 166.76, "high": 168.12, "low": 163.44, "close": 165.29, "volume": 2202.26, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 165.09, "high": 166.2, "low": 160.0, "close": 162.46, "volume": 3956.48, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 162.29, "high": 169.05, "low": 162.11, "close": 168.19, "volume": 2624.07, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 168.27, "high": 169.9, "low": 167.59, "close": 168.92, "volume": 1256.96, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 168.96, "high": 173.42, "low": 168.92, "close": 172.76, "volume": 2173.5, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 172.81, "high": 177.88, "low": 172.61, "close": 176.52, "volume": 1864.89, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 176.52, "high": 179.9, "low": 176.52, "close": 179.5, "volume": 2790.45, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 179.57, "high": 186.58, "low": 179.5, "close": 183.9, "volume": 5971.01, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 183.8, "high": 185.62, "low": 176.0, "close": 179.29, "volume": 4822.61, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 179.46, "high": 182.06, "low": 173.23, "close": 177.0, "volume": 3693.16, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 176.09, "high": 177.48, "low": 171.58, "close": 173.97, "volume": 2857.86, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 173.22, "high": 178.68, "low": 173.09, "close": 174.09, "volume": 1357.85, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 174.56, "high": 181.57, "low": 173.34, "close": 179.28, "volume": 1442.22, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 179.29, "high": 179.62, "low": 174.7, "close": 176.25, "volume": 1156.28, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 176.25, "high": 177.36, "low": 167.81, "close": 168.63, "volume": 3338.8, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 168.82, "high": 173.86, "low": 165.27, "close": 172.67, "volume": 2782.84, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 172.65, "high": 173.17, "low": 169.93, "close": 169.93, "volume": 988.05, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 169.98, "high": 170.96, "low": 167.0, "close": 170.23, "volume": 896.05, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 169.99, "high": 173.49, "low": 168.26, "close": 172.3, "volume": 1387.47, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 172.6, "high": 183.0, "low": 172.6, "close": 181.82, "volume": 3554.79, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 182.41, "high": 182.84, "low": 179.02, "close": 180.94, "volume": 2386.32, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 181.82, "high": 184.7, "low": 181.17, "close": 181.78, "volume": 1871.8, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 181.78, "high": 183.22, "low": 178.34, "close": 181.43, "volume": 3538.78, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 181.58, "high": 182.73, "low": 179.17, "close": 181.3, "volume": 956.33, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 181.17, "high": 187.5, "low": 180.38, "close": 187.23, "volume": 2511.9, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 187.12, "high": 188.81, "low": 182.01, "close": 183.11, "volume": 1867.27, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 183.29, "high": 183.35, "low": 175.66, "close": 176.72, "volume": 1985.52, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 176.88, "high": 179.73, "low": 176.58, "close": 179.3, "volume": 1816.79, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 179.31, "high": 183.9, "low": 178.94, "close": 183.9, "volume": 1672.7, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 183.91, "high": 185.45, "low": 181.91, "close": 183.84, "volume": 1153.19, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 183.65, "high": 184.06, "low": 180.65, "close": 180.81, "volume": 470.94, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 180.95, "high": 186.68, "low": 180.6, "close": 185.39, "volume": 922.99, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 185.39, "high": 185.97, "low": 183.05, "close": 185.76, "volume": 1446.94, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 185.76, "high": 188.5, "low": 185.29, "close": 186.81, "volume": 1364.34, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 187.54, "high": 188.57, "low": 185.63, "close": 187.34, "volume": 1036.99, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 187.5, "high": 193.0, "low": 185.36, "close": 192.13, "volume": 3225.53, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 192.27, "high": 192.27, "low": 188.43, "close": 189.6, "volume": 1181.1, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 189.42, "high": 193.52, "low": 189.42, "close": 193.06, "volume": 844.17, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 193.0, "high": 193.55, "low": 184.0, "close": 191.7, "volume": 2080.75, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 191.39, "high": 193.97, "low": 191.37, "close": 193.92, "volume": 629.14, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 193.92, "high": 196.0, "low": 192.91, "close": 195.53, "volume": 651.06, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 195.16, "high": 196.0, "low": 190.5, "close": 193.11, "volume": 756.61, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 192.71, "high": 192.71, "low": 188.6, "close": 190.49, "volume": 2673.04, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 191.0, "high": 193.38, "low": 188.64, "close": 189.01, "volume": 1820.32, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 189.23, "high": 192.11, "low": 187.98, "close": 190.5, "volume": 1696.01, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 190.53, "high": 195.02, "low": 189.88, "close": 195.01, "volume": 1992.95, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 195.01, "high": 195.37, "low": 191.21, "close": 192.66, "volume": 477.03, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 192.72, "high": 193.14, "low": 185.51, "close": 187.94, "volume": 2490.67, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 188.4, "high": 189.02, "low": 181.05, "close": 183.12, "volume": 3342.59, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 182.9, "high": 186.8, "low": 178.88, "close": 180.5, "volume": 3245.57, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 180.41, "high": 185.85, "low": 178.18, "close": 183.44, "volume": 1837.53, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 183.42, "high": 184.51, "low": 177.42, "close": 180.2, "volume": 1431.37, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 180.11, "high": 183.62, "low": 177.92, "close": 180.99, "volume": 1277.43, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 181.32, "high": 184.52, "low": 176.9, "close": 182.06, "volume": 2420.91, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 181.91, "high": 188.9, "low": 181.91, "close": 182.04, "volume": 3637.68, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 182.55, "high": 187.03, "low": 182.22, "close": 186.71, "volume": 767.23, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 186.82, "high": 187.92, "low": 184.3, "close": 187.4, "volume": 250.68, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 187.44, "high": 187.73, "low": 184.21, "close": 186.39, "volume": 342.62, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 186.45, "high": 186.84, "low": 183.36, "close": 184.12, "volume": 539.83, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 184.12, "high": 187.91, "low": 183.36, "close": 187.8, "volume": 1007.69, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 187.8, "high": 188.41, "low": 183.06, "close": 183.06, "volume": 1392.74, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 183.47, "high": 185.2, "low": 179.0, "close": 182.23, "volume": 1987.36, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 182.04, "high": 187.87, "low": 180.63, "close": 186.98, "volume": 558.02, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 187.54, "high": 187.63, "low": 185.02, "close": 185.86, "volume": 504.18, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 186.07, "high": 192.75, "low": 186.07, "close": 192.75, "volume": 2119.48, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 192.69, "high": 193.26, "low": 191.34, "close": 191.91, "volume": 367.79, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 191.56, "high": 194.0, "low": 189.0, "close": 189.8, "volume": 1557.72, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 189.73, "high": 193.0, "low": 189.19, "close": 192.86, "volume": 1527.01, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 193.0, "high": 193.08, "low": 190.52, "close": 192.39, "volume": 1475.52, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 192.39, "high": 195.86, "low": 191.77, "close": 195.5, "volume": 1998.28, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 195.5, "high": 196.12, "low": 192.59, "close": 193.69, "volume": 4234.75, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 193.69, "high": 196.57, "low": 193.14, "close": 196.57, "volume": 1404.71, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 196.57, "high": 197.67, "low": 194.84, "close": 195.55, "volume": 3681.74, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 195.56, "high": 196.81, "low": 195.35, "close": 195.83, "volume": 775.4, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 196.41, "high": 197.9, "low": 196.31, "close": 197.01, "volume": 1382.51, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 196.97, "high": 198.0, "low": 196.21, "close": 196.62, "volume": 1362.23, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 196.67, "high": 202.58, "low": 196.4, "close": 200.7, "volume": 3715.63, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 200.7, "high": 203.0, "low": 200.64, "close": 201.64, "volume": 1726.39, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 201.38, "high": 201.69, "low": 195.86, "close": 195.86, "volume": 2199.07, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 195.86, "high": 199.82, "low": 194.1, "close": 198.96, "volume": 2876.92, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 198.96, "high": 203.45, "low": 197.6, "close": 202.86, "volume": 1968.23, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 202.86, "high": 204.5, "low": 202.24, "close": 203.96, "volume": 1011.26, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 203.98, "high": 204.95, "low": 200.97, "close": 203.05, "volume": 806.82, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 203.08, "high": 204.28, "low": 201.86, "close": 203.84, "volume": 1234.31, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 203.81, "high": 203.84, "low": 201.14, "close": 201.17, "volume": 1321.58, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 201.15, "high": 203.47, "low": 200.2, "close": 202.92, "volume": 1127.52, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 203.17, "high": 203.62, "low": 198.38, "close": 202.58, "volume": 399.88, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 202.72, "high": 207.49, "low": 200.19, "close": 206.89, "volume": 1291.33, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 207.0, "high": 209.92, "low": 206.4, "close": 208.77, "volume": 1625.32, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 208.84, "high": 208.88, "low": 205.9, "close": 208.47, "volume": 453.95, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 208.18, "high": 208.46, "low": 206.05, "close": 208.46, "volume": 1432.49, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 207.98, "high": 209.0, "low": 203.36, "close": 204.59, "volume": 2468.16, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 204.61, "high": 205.29, "low": 199.71, "close": 200.0, "volume": 5478.49, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 200.0, "high": 203.92, "low": 198.25, "close": 203.92, "volume": 4326.56, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 203.92, "high": 205.28, "low": 198.5, "close": 199.78, "volume": 1903.46, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 199.44, "high": 200.0, "low": 195.56, "close": 197.92, "volume": 3052.87, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 197.92, "high": 200.11, "low": 196.84, "close": 199.1, "volume": 388.24, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 199.34, "high": 201.16, "low": 197.76, "close": 198.19, "volume": 751.35, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 198.32, "high": 202.06, "low": 198.32, "close": 200.19, "volume": 686.0, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 200.11, "high": 204.38, "low": 200.11, "close": 201.63, "volume": 485.46, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 201.88, "high": 202.1, "low": 196.89, "close": 197.84, "volume": 947.66, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 197.93, "high": 199.72, "low": 195.61, "close": 196.0, "volume": 1422.59, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 196.37, "high": 198.58, "low": 193.16, "close": 193.82, "volume": 1186.16, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 194.09, "high": 194.09, "low": 186.49, "close": 188.26, "volume": 2928.29, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 188.26, "high": 189.58, "low": 183.01, "close": 183.77, "volume": 1752.6, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 184.08, "high": 186.68, "low": 181.0, "close": 185.38, "volume": 1436.34, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 184.9, "high": 188.86, "low": 184.38, "close": 186.8, "volume": 1257.9, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 186.46, "high": 188.75, "low": 184.16, "close": 186.08, "volume": 963.16, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 185.75, "high": 186.19, "low": 181.83, "close": 183.65, "volume": 1780.56, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 183.48, "high": 186.27, "low": 179.23, "close": 185.37, "volume": 1600.47, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 185.65, "high": 185.65, "low": 175.58, "close": 176.38, "volume": 2186.92, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 176.11, "high": 179.67, "low": 171.62, "close": 179.67, "volume": 1997.32, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 178.75, "high": 178.75, "low": 172.5, "close": 175.35, "volume": 1354.09, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 175.35, "high": 178.7, "low": 171.05, "close": 177.83, "volume": 991.91, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 177.83, "high": 186.66, "low": 177.4, "close": 183.2, "volume": 2641.35, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 183.18, "high": 183.99, "low": 180.0, "close": 181.69, "volume": 1648.03, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 181.82, "high": 181.82, "low": 177.0, "close": 179.0, "volume": 985.56, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 179.16, "high": 185.0, "low": 174.76, "close": 182.35, "volume": 1416.82, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 182.75, "high": 184.56, "low": 181.47, "close": 183.25, "volume": 818.56, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 184.07, "high": 186.4, "low": 181.78, "close": 183.2, "volume": 833.26, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 183.32, "high": 183.32, "low": 180.32, "close": 181.34, "volume": 536.83, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 181.13, "high": 183.74, "low": 180.16, "close": 182.15, "volume": 458.46, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 181.87, "high": 182.09, "low": 175.26, "close": 175.87, "volume": 1312.64, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 175.59, "high": 176.22, "low": 172.33, "close": 173.56, "volume": 1426.8, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 172.94, "high": 173.46, "low": 166.69, "close": 169.17, "volume": 2330.82, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 169.22, "high": 171.99, "low": 167.11, "close": 170.35, "volume": 812.71, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 170.41, "high": 176.52, "low": 169.67, "close": 176.33, "volume": 1427.73, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 176.04, "high": 176.15, "low": 170.62, "close": 171.91, "volume": 724.26, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 171.84, "high": 175.03, "low": 170.57, "close": 174.02, "volume": 1578.99, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 174.05, "high": 176.51, "low": 169.51, "close": 169.93, "volume": 1380.81, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 169.9, "high": 171.31, "low": 166.72, "close": 167.36, "volume": 1172.62, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 167.8, "high": 167.98, "low": 163.75, "close": 166.1, "volume": 1146.48, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 166.49, "high": 168.54, "low": 165.43, "close": 167.81, "volume": 495.51, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 167.73, "high": 173.9, "low": 167.73, "close": 173.88, "volume": 816.45, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 173.31, "high": 174.75, "low": 171.14, "close": 171.14, "volume": 266.5, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 171.14, "high": 172.91, "low": 170.82, "close": 171.04, "volume": 298.96, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 171.34, "high": 172.03, "low": 169.55, "close": 171.63, "volume": 327.99, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 171.27, "high": 175.2, "low": 170.55, "close": 172.13, "volume": 553.8, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 171.91, "high": 176.7, "low": 171.12, "close": 175.2, "volume": 675.42, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 174.94, "high": 175.03, "low": 171.71, "close": 171.82, "volume": 568.01, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 171.71, "high": 175.51, "low": 171.68, "close": 174.88, "volume": 613.44, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 174.92, "high": 176.26, "low": 170.19, "close": 170.86, "volume": 851.97, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 170.7, "high": 172.2, "low": 166.4, "close": 167.73, "volume": 1201.91, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 167.79, "high": 173.5, "low": 166.89, "close": 172.45, "volume": 800.68, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 172.46, "high": 184.46, "low": 172.46, "close": 184.43, "volume": 4451.62, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 184.38, "high": 184.43, "low": 181.33, "close": 182.29, "volume": 1998.77, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 182.43, "high": 188.07, "low": 181.85, "close": 186.29, "volume": 3417.13, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 186.76, "high": 190.01, "low": 186.09, "close": 189.47, "volume": 2558.88, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 189.98, "high": 192.7, "low": 188.18, "close": 189.9, "volume": 1217.48, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 189.86, "high": 192.04, "low": 188.79, "close": 191.64, "volume": 1415.18, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 190.94, "high": 194.9, "low": 189.15, "close": 192.96, "volume": 1056.47, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 193.16, "high": 193.65, "low": 190.25, "close": 191.69, "volume": 1140.87, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 191.8, "high": 192.66, "low": 190.89, "close": 191.29, "volume": 531.89, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 191.29, "high": 194.35, "low": 189.16, "close": 190.02, "volume": 1068.93, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 190.26, "high": 191.03, "low": 187.44, "close": 188.47, "volume": 687.8, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 188.32, "high": 189.52, "low": 184.76, "close": 189.47, "volume": 2269.21, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 188.72, "high": 192.23, "low": 188.72, "close": 190.5, "volume": 305.49, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 190.42, "high": 191.58, "low": 188.34, "close": 188.71, "volume": 689.78, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 188.64, "high": 191.33, "low": 187.98, "close": 188.08, "volume": 325.61, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 187.97, "high": 189.57, "low": 186.3, "close": 187.16, "volume": 329.92, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 188.07, "high": 189.77, "low": 187.11, "close": 189.03, "volume": 69.29, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 189.35, "high": 190.94, "low": 188.25, "close": 189.02, "volume": 198.01, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 189.23, "high": 191.05, "low": 188.79, "close": 189.19, "volume": 651.02, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 189.19, "high": 191.26, "low": 187.27, "close": 187.27, "volume": 227.73, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 187.25, "high": 190.58, "low": 186.69, "close": 187.8, "volume": 601.05, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 187.62, "high": 187.62, "low": 183.97, "close": 185.22, "volume": 1465.61, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 184.62, "high": 187.22, "low": 183.47, "close": 186.42, "volume": 619.24, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 186.46, "high": 187.81, "low": 180.37, "close": 181.15, "volume": 1791.52, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 181.0, "high": 181.92, "low": 177.43, "close": 178.51, "volume": 1140.19, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 178.85, "high": 179.5, "low": 177.34, "close": 179.12, "volume": 478.62, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 178.69, "high": 181.86, "low": 176.23, "close": 179.96, "volume": 845.45, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 179.49, "high": 181.18, "low": 177.98, "close": 179.67, "volume": 285.92, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 179.89, "high": 181.22, "low": 178.37, "close": 178.78, "volume": 379.45, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 178.34, "high": 180.29, "low": 178.34, "close": 179.92, "volume": 157.45, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 180.08, "high": 181.82, "low": 178.52, "close": 179.08, "volume": 292.08, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 179.08, "high": 179.84, "low": 175.06, "close": 175.09, "volume": 1317.93, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 175.09, "high": 176.61, "low": 175.0, "close": 175.99, "volume": 388.58, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 176.54, "high": 179.67, "low": 176.11, "close": 179.1, "volume": 418.43, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 179.05, "high": 179.82, "low": 178.13, "close": 179.56, "volume": 531.06, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 179.21, "high": 180.27, "low": 178.28, "close": 179.8, "volume": 124.47, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 179.8, "high": 180.83, "low": 179.5, "close": 180.29, "volume": 85.93, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 180.59, "high": 180.6, "low": 179.16, "close": 179.17, "volume": 1363.02, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 179.43, "high": 179.92, "low": 177.21, "close": 177.21, "volume": 251.46, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 178.19, "high": 178.19, "low": 176.44, "close": 176.54, "volume": 295.24, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 176.54, "high": 176.54, "low": 174.23, "close": 174.5, "volume": 1750.84, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 174.95, "high": 175.14, "low": 171.66, "close": 172.37, "volume": 906.12, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 172.17, "high": 173.87, "low": 171.2, "close": 172.98, "volume": 281.62, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 173.05, "high": 173.54, "low": 169.17, "close": 169.18, "volume": 1102.44, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 169.17, "high": 170.17, "low": 167.49, "close": 168.63, "volume": 4677.56, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 168.9, "high": 173.16, "low": 168.68, "close": 171.78, "volume": 874.93, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 171.46, "high": 171.46, "low": 168.88, "close": 170.61, "volume": 780.75, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 170.84, "high": 172.5, "low": 170.31, "close": 171.92, "volume": 715.79, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 172.11, "high": 173.08, "low": 171.32, "close": 172.16, "volume": 401.98, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 172.19, "high": 173.42, "low": 171.05, "close": 172.98, "volume": 96.97, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 172.8, "high": 173.18, "low": 170.46, "close": 170.98, "volume": 628.0, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 170.67, "high": 171.14, "low": 168.59, "close": 169.95, "volume": 944.51, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 170.13, "high": 170.83, "low": 168.31, "close": 170.29, "volume": 447.76, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 170.29, "high": 175.1, "low": 170.29, "close": 175.1, "volume": 496.06, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 175.11, "high": 175.32, "low": 173.69, "close": 173.84, "volume": 1511.08, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 173.77, "high": 177.97, "low": 173.77, "close": 176.88, "volume": 1110.17, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 176.79, "high": 177.12, "low": 174.15, "close": 175.19, "volume": 1123.25, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 175.05, "high": 175.06, "low": 170.5, "close": 171.65, "volume": 718.57, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 171.85, "high": 173.17, "low": 171.7, "close": 171.82, "volume": 305.07, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 172.02, "high": 172.9, "low": 171.69, "close": 172.48, "volume": 156.17, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 172.59, "high": 174.56, "low": 172.02, "close": 174.48, "volume": 148.37, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 174.37, "high": 177.48, "low": 174.37, "close": 175.59, "volume": 229.3, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 176.13, "high": 177.35, "low": 174.87, "close": 175.56, "volume": 91.35, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 176.09, "high": 176.09, "low": 174.0, "close": 175.04, "volume": 208.95, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 175.42, "high": 176.62, "low": 174.73, "close": 174.73, "volume": 115.84, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 174.81, "high": 176.01, "low": 174.67, "close": 175.9, "volume": 13.16, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 175.54, "high": 177.39, "low": 175.51, "close": 177.17, "volume": 73.27, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 177.17, "high": 177.37, "low": 175.77, "close": 177.03, "volume": 217.1, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 177.15, "high": 178.82, "low": 175.87, "close": 177.85, "volume": 446.81, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 177.61, "high": 178.05, "low": 175.09, "close": 175.78, "volume": 265.57, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 175.77, "high": 176.68, "low": 174.41, "close": 176.05, "volume": 625.9, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 176.0, "high": 176.29, "low": 175.05, "close": 176.06, "volume": 311.05, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 175.96, "high": 176.7, "low": 175.8, "close": 176.26, "volume": 249.51, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 175.95, "high": 176.47, "low": 174.65, "close": 174.84, "volume": 157.86, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 174.8, "high": 174.89, "low": 173.15, "close": 173.16, "volume": 192.94, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 173.16, "high": 174.25, "low": 172.73, "close": 173.75, "volume": 131.82, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 174.18, "high": 175.35, "low": 173.72, "close": 174.77, "volume": 998.32, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 174.8, "high": 175.01, "low": 172.61, "close": 172.72, "volume": 142.33, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 172.72, "high": 176.76, "low": 172.6, "close": 176.05, "volume": 540.24, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 175.79, "high": 176.25, "low": 175.43, "close": 175.99, "volume": 74.52, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 175.84, "high": 176.06, "low": 174.0, "close": 174.0, "volume": 66.44, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 174.45, "high": 174.45, "low": 171.79, "close": 171.79, "volume": 366.47, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 171.85, "high": 172.76, "low": 171.46, "close": 172.76, "volume": 97.15, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 172.7, "high": 173.72, "low": 172.69, "close": 173.72, "volume": 29.44, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 173.46, "high": 173.46, "low": 172.06, "close": 172.91, "volume": 213.42, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 172.47, "high": 173.42, "low": 172.27, "close": 173.42, "volume": 53.62, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 173.48, "high": 175.42, "low": 173.16, "close": 175.42, "volume": 167.39, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 174.98, "high": 175.68, "low": 173.54, "close": 174.16, "volume": 146.15, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 174.05, "high": 175.0, "low": 174.04, "close": 174.89, "volume": 51.07, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 174.38, "high": 174.8, "low": 173.64, "close": 174.74, "volume": 8.12, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 174.33, "high": 176.74, "low": 174.15, "close": 176.44, "volume": 237.07, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 176.45, "high": 176.92, "low": 175.54, "close": 175.83, "volume": 1045.4, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 175.83, "high": 177.23, "low": 175.83, "close": 177.2, "volume": 795.69, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 177.2, "high": 177.25, "low": 176.25, "close": 176.64, "volume": 192.96, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 176.52, "high": 177.15, "low": 174.64, "close": 175.01, "volume": 369.58, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 174.85, "high": 174.95, "low": 173.05, "close": 174.11, "volume": 1668.24, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 174.2, "high": 176.45, "low": 173.86, "close": 176.21, "volume": 373.87, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 176.36, "high": 176.69, "low": 175.98, "close": 176.12, "volume": 169.56, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 175.97, "high": 178.99, "low": 175.49, "close": 178.84, "volume": 906.14, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 178.94, "high": 183.64, "low": 178.8, "close": 182.56, "volume": 3111.79, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 183.19, "high": 184.9, "low": 182.68, "close": 184.9, "volume": 658.12, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 184.89, "high": 186.09, "low": 183.18, "close": 183.3, "volume": 1573.36, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 183.3, "high": 183.35, "low": 180.12, "close": 181.0, "volume": 2353.06, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 181.0, "high": 182.6, "low": 180.88, "close": 182.6, "volume": 422.64, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 182.6, "high": 184.44, "low": 182.22, "close": 184.16, "volume": 220.0, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 184.17, "high": 185.42, "low": 183.86, "close": 184.83, "volume": 728.75, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 184.84, "high": 185.26, "low": 183.84, "close": 185.05, "volume": 288.4, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 185.06, "high": 186.5, "low": 184.56, "close": 186.32, "volume": 359.43, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 186.09, "high": 187.88, "low": 185.57, "close": 187.88, "volume": 522.24, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 187.74, "high": 189.47, "low": 185.81, "close": 186.09, "volume": 829.07, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 186.01, "high": 187.11, "low": 185.79, "close": 186.98, "volume": 178.06, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 186.94, "high": 189.29, "low": 186.89, "close": 189.1, "volume": 215.8, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 189.09, "high": 191.59, "low": 189.03, "close": 189.49, "volume": 993.65, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 189.49, "high": 190.37, "low": 187.77, "close": 188.0, "volume": 399.74, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 187.92, "high": 188.46, "low": 186.15, "close": 187.18, "volume": 638.83, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 187.23, "high": 190.42, "low": 186.61, "close": 190.42, "volume": 1465.78, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 190.22, "high": 194.2, "low": 189.19, "close": 192.03, "volume": 1527.58, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 192.5, "high": 193.45, "low": 191.3, "close": 192.66, "volume": 1082.69, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 192.74, "high": 193.41, "low": 190.48, "close": 193.03, "volume": 882.61, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 193.04, "high": 194.46, "low": 192.3, "close": 193.25, "volume": 696.47, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 193.21, "high": 193.55, "low": 191.62, "close": 192.27, "volume": 273.43, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 192.61, "high": 192.62, "low": 191.02, "close": 192.54, "volume": 1249.31, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 192.54, "high": 193.13, "low": 192.03, "close": 192.04, "volume": 537.41, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 192.47, "high": 192.47, "low": 189.13, "close": 189.13, "volume": 1179.4, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 189.68, "high": 191.03, "low": 189.48, "close": 190.92, "volume": 1154.19, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 190.93, "high": 191.33, "low": 188.9, "close": 189.09, "volume": 583.26, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 189.03, "high": 190.48, "low": 188.31, "close": 189.45, "volume": 776.45, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 189.39, "high": 190.06, "low": 188.57, "close": 190.05, "volume": 221.53, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 189.9, "high": 191.89, "low": 189.5, "close": 191.67, "volume": 342.01, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 191.71, "high": 192.05, "low": 190.98, "close": 192.05, "volume": 210.03, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 191.69, "high": 194.04, "low": 191.57, "close": 194.01, "volume": 390.11, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 194.02, "high": 195.87, "low": 193.59, "close": 194.96, "volume": 986.03, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 194.86, "high": 195.62, "low": 193.64, "close": 195.45, "volume": 324.79, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 195.47, "high": 195.94, "low": 193.9, "close": 194.14, "volume": 252.99, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 193.91, "high": 194.79, "low": 192.84, "close": 194.12, "volume": 1578.57, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 194.15, "high": 195.37, "low": 193.73, "close": 195.12, "volume": 577.98, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 195.15, "high": 196.14, "low": 194.79, "close": 195.67, "volume": 522.16, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 195.72, "high": 195.72, "low": 194.27, "close": 194.81, "volume": 571.08, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 194.81, "high": 195.19, "low": 193.47, "close": 194.66, "volume": 185.56, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 194.78, "high": 195.11, "low": 191.6, "close": 192.6, "volume": 724.56, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 192.7, "high": 193.12, "low": 189.7, "close": 191.98, "volume": 2783.0, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 191.79, "high": 191.87, "low": 189.72, "close": 190.12, "volume": 570.88, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 190.42, "high": 191.36, "low": 186.25, "close": 187.59, "volume": 1111.97, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 187.59, "high": 188.92, "low": 186.31, "close": 188.62, "volume": 817.32, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 188.45, "high": 191.03, "low": 188.45, "close": 189.35, "volume": 597.82, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 189.33, "high": 189.37, "low": 187.66, "close": 188.43, "volume": 240.1, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 188.67, "high": 189.94, "low": 188.52, "close": 189.94, "volume": 160.6, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 189.87, "high": 192.33, "low": 189.62, "close": 191.38, "volume": 605.91, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 191.1, "high": 192.31, "low": 189.98, "close": 192.31, "volume": 355.54, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 192.08, "high": 192.39, "low": 190.44, "close": 190.48, "volume": 829.72, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 190.43, "high": 191.73, "low": 188.74, "close": 191.73, "volume": 792.2, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 191.55, "high": 192.05, "low": 190.3, "close": 190.49, "volume": 273.71, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 190.48, "high": 191.76, "low": 189.53, "close": 191.51, "volume": 329.47, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 191.51, "high": 191.68, "low": 189.94, "close": 189.95, "volume": 161.74, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 190.14, "high": 190.35, "low": 188.74, "close": 189.2, "volume": 247.45, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 189.17, "high": 189.79, "low": 188.79, "close": 189.79, "volume": 56.27, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 189.5, "high": 190.29, "low": 189.13, "close": 189.13, "volume": 59.72, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 189.39, "high": 189.75, "low": 186.2, "close": 186.95, "volume": 279.96, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 186.75, "high": 187.79, "low": 185.07, "close": 185.19, "volume": 368.39, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 185.2, "high": 186.26, "low": 183.68, "close": 186.26, "volume": 1023.48, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 186.17, "high": 186.8, "low": 185.97, "close": 186.38, "volume": 143.63, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 186.65, "high": 188.48, "low": 186.29, "close": 188.16, "volume": 321.56, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 188.2, "high": 188.6, "low": 186.39, "close": 186.95, "volume": 818.35, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 187.13, "high": 191.24, "low": 185.66, "close": 186.12, "volume": 1189.51, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 185.64, "high": 186.32, "low": 181.75, "close": 184.81, "volume": 1888.11, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 185.12, "high": 185.64, "low": 181.27, "close": 181.53, "volume": 367.95, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 181.53, "high": 183.16, "low": 180.89, "close": 183.15, "volume": 453.41, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 182.77, "high": 184.24, "low": 182.77, "close": 183.5, "volume": 268.26, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 183.5, "high": 183.95, "low": 181.89, "close": 181.89, "volume": 289.91, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 182.18, "high": 183.25, "low": 182.08, "close": 182.93, "volume": 69.71, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 182.93, "high": 185.13, "low": 182.93, "close": 185.13, "volume": 425.6, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 185.14, "high": 185.43, "low": 184.17, "close": 184.37, "volume": 63.96, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 184.37, "high": 186.94, "low": 184.32, "close": 186.88, "volume": 223.57, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 186.9, "high": 186.9, "low": 184.74, "close": 186.05, "volume": 339.07, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 186.43, "high": 187.7, "low": 185.43, "close": 186.49, "volume": 238.54, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 186.49, "high": 186.49, "low": 183.59, "close": 184.31, "volume": 266.79, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 184.22, "high": 184.47, "low": 181.52, "close": 181.88, "volume": 606.68, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 182.36, "high": 182.55, "low": 181.05, "close": 182.49, "volume": 625.34, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 182.49, "high": 184.08, "low": 182.27, "close": 183.78, "volume": 206.1, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 183.81, "high": 184.46, "low": 183.36, "close": 183.92, "volume": 86.07, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 183.64, "high": 186.92, "low": 183.3, "close": 186.65, "volume": 279.24, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 186.87, "high": 187.5, "low": 186.2, "close": 187.36, "volume": 259.36, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 187.33, "high": 188.26, "low": 187.26, "close": 187.62, "volume": 547.1, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 187.27, "high": 188.4, "low": 187.27, "close": 187.8, "volume": 88.4, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 187.52, "high": 187.69, "low": 185.75, "close": 186.5, "volume": 776.49, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 186.59, "high": 186.98, "low": 184.87, "close": 185.45, "volume": 171.39, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 185.31, "high": 186.0, "low": 183.8, "close": 184.02, "volume": 749.29, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 184.73, "high": 186.16, "low": 183.38, "close": 186.0, "volume": 1102.88, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 185.9, "high": 189.31, "low": 185.38, "close": 189.17, "volume": 1448.51, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 188.89, "high": 189.07, "low": 186.17, "close": 187.86, "volume": 1811.95, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 187.86, "high": 187.87, "low": 185.57, "close": 186.01, "volume": 753.18, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 186.23, "high": 186.23, "low": 185.2, "close": 185.5, "volume": 343.19, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 185.75, "high": 186.92, "low": 185.57, "close": 186.01, "volume": 195.44, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 186.28, "high": 187.11, "low": 186.17, "close": 187.02, "volume": 153.98, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 186.66, "high": 188.44, "low": 186.65, "close": 188.0, "volume": 377.34, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 188.0, "high": 188.82, "low": 187.65, "close": 187.81, "volume": 290.12, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 187.8, "high": 189.84, "low": 187.1, "close": 189.83, "volume": 451.42, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 189.83, "high": 190.6, "low": 189.23, "close": 189.59, "volume": 333.58, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 189.65, "high": 189.65, "low": 187.59, "close": 188.55, "volume": 291.5, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 188.55, "high": 190.64, "low": 188.15, "close": 188.97, "volume": 390.85, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 188.84, "high": 190.16, "low": 188.04, "close": 189.27, "volume": 357.73, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 189.26, "high": 190.3, "low": 188.14, "close": 188.14, "volume": 517.08, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 188.21, "high": 189.29, "low": 188.04, "close": 188.16, "volume": 305.13, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 188.12, "high": 188.41, "low": 186.4, "close": 186.7, "volume": 241.74, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 186.7, "high": 187.21, "low": 186.0, "close": 186.62, "volume": 78.51, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 186.63, "high": 187.16, "low": 183.98, "close": 184.08, "volume": 364.41, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 184.11, "high": 186.07, "low": 183.98, "close": 186.05, "volume": 51.16, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 186.05, "high": 186.06, "low": 184.06, "close": 184.06, "volume": 202.34, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 184.27, "high": 185.63, "low": 184.27, "close": 185.63, "volume": 22.7, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 185.6, "high": 186.68, "low": 185.54, "close": 185.98, "volume": 208.29, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 185.98, "high": 186.61, "low": 185.39, "close": 186.32, "volume": 100.75, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 186.33, "high": 186.88, "low": 185.72, "close": 186.88, "volume": 686.27, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 186.84, "high": 189.74, "low": 186.84, "close": 188.52, "volume": 583.06, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 188.42, "high": 188.87, "low": 185.07, "close": 185.44, "volume": 234.11, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 185.24, "high": 187.16, "low": 184.9, "close": 184.9, "volume": 509.34, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 185.0, "high": 186.36, "low": 184.85, "close": 185.9, "volume": 140.78, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 186.22, "high": 186.49, "low": 185.62, "close": 186.1, "volume": 97.82, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 186.31, "high": 187.56, "low": 185.63, "close": 187.56, "volume": 184.29, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 187.57, "high": 189.78, "low": 187.51, "close": 189.74, "volume": 757.17, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 189.05, "high": 189.39, "low": 187.35, "close": 188.53, "volume": 1092.5, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 189.02, "high": 191.87, "low": 189.02, "close": 191.87, "volume": 2127.38, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 191.87, "high": 192.53, "low": 191.05, "close": 191.73, "volume": 544.11, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 191.7, "high": 194.0, "low": 190.35, "close": 194.0, "volume": 634.86, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 193.28, "high": 193.97, "low": 192.06, "close": 192.06, "volume": 705.32, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 192.06, "high": 192.23, "low": 191.06, "close": 191.87, "volume": 125.6, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 191.8, "high": 192.8, "low": 191.8, "close": 192.76, "volume": 268.14, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 192.4, "high": 197.89, "low": 192.22, "close": 197.89, "volume": 1108.89, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 197.89, "high": 199.17, "low": 196.18, "close": 198.34, "volume": 2066.52, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 198.17, "high": 198.88, "low": 197.4, "close": 197.63, "volume": 571.02, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 197.83, "high": 198.19, "low": 195.65, "close": 195.76, "volume": 942.1, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 195.8, "high": 196.63, "low": 193.68, "close": 194.61, "volume": 997.76, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 194.67, "high": 196.59, "low": 194.67, "close": 195.96, "volume": 155.12, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 195.96, "high": 196.54, "low": 195.47, "close": 196.03, "volume": 81.87, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 195.98, "high": 198.67, "low": 195.98, "close": 197.8, "volume": 471.3, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 197.82, "high": 198.37, "low": 196.74, "close": 197.95, "volume": 855.69, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 197.94, "high": 197.95, "low": 196.3, "close": 197.17, "volume": 220.49, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 197.19, "high": 197.57, "low": 195.2, "close": 195.86, "volume": 357.74, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 195.91, "high": 196.81, "low": 195.43, "close": 196.19, "volume": 604.31, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 196.23, "high": 197.76, "low": 195.87, "close": 197.53, "volume": 305.93, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 197.53, "high": 197.85, "low": 196.97, "close": 197.75, "volume": 1037.76, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 197.55, "high": 197.55, "low": 196.51, "close": 196.66, "volume": 142.78, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 196.48, "high": 196.77, "low": 193.92, "close": 195.6, "volume": 1917.87, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 195.06, "high": 195.72, "low": 194.68, "close": 194.88, "volume": 189.49, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 194.81, "high": 195.45, "low": 193.85, "close": 195.35, "volume": 499.03, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 194.73, "high": 196.46, "low": 194.69, "close": 196.27, "volume": 102.6, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 196.01, "high": 196.01, "low": 193.48, "close": 194.12, "volume": 131.39, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 194.15, "high": 196.01, "low": 194.08, "close": 195.33, "volume": 172.86, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 195.16, "high": 197.12, "low": 194.58, "close": 196.89, "volume": 491.14, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 196.85, "high": 197.1, "low": 195.27, "close": 195.6, "volume": 193.93, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 195.35, "high": 195.6, "low": 193.78, "close": 194.45, "volume": 362.54, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 194.28, "high": 195.53, "low": 194.11, "close": 195.4, "volume": 48.45, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 195.36, "high": 196.7, "low": 195.19, "close": 196.57, "volume": 230.48, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 196.44, "high": 196.48, "low": 194.88, "close": 194.98, "volume": 119.25, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 194.93, "high": 197.21, "low": 194.93, "close": 196.88, "volume": 103.99, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 197.19, "high": 197.19, "low": 196.09, "close": 196.88, "volume": 44.82, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 197.0, "high": 197.14, "low": 195.84, "close": 196.62, "volume": 107.38, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 196.81, "high": 196.81, "low": 195.99, "close": 195.99, "volume": 7.1, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 196.08, "high": 196.58, "low": 195.56, "close": 196.0, "volume": 20.64, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 195.91, "high": 196.69, "low": 195.7, "close": 196.26, "volume": 50.56, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 196.48, "high": 197.57, "low": 196.23, "close": 196.92, "volume": 1199.26, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 197.25, "high": 197.34, "low": 196.58, "close": 196.68, "volume": 46.9, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 196.78, "high": 196.78, "low": 195.67, "close": 195.75, "volume": 148.69, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 195.98, "high": 196.96, "low": 195.74, "close": 196.69, "volume": 75.44, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 196.94, "high": 197.4, "low": 196.79, "close": 196.98, "volume": 88.42, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 197.18, "high": 198.85, "low": 196.58, "close": 198.14, "volume": 342.91, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 198.14, "high": 200.6, "low": 197.77, "close": 200.25, "volume": 1388.1, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 200.3, "high": 200.42, "low": 198.64, "close": 199.57, "volume": 277.4, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 199.54, "high": 200.0, "low": 198.69, "close": 199.7, "volume": 258.29, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 199.91, "high": 200.92, "low": 199.7, "close": 200.52, "volume": 207.13, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 200.59, "high": 203.01, "low": 200.34, "close": 202.66, "volume": 782.52, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 202.36, "high": 202.65, "low": 200.67, "close": 201.86, "volume": 539.31, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 202.08, "high": 204.71, "low": 201.87, "close": 203.22, "volume": 1472.44, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 203.04, "high": 203.46, "low": 202.45, "close": 202.6, "volume": 599.82, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 202.58, "high": 202.6, "low": 201.11, "close": 202.6, "volume": 365.43, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 202.59, "high": 203.28, "low": 199.98, "close": 201.05, "volume": 1170.05, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 201.11, "high": 201.38, "low": 193.8, "close": 195.09, "volume": 1909.43, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 195.05, "high": 198.37, "low": 194.24, "close": 198.04, "volume": 1118.94, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 198.11, "high": 199.18, "low": 197.85, "close": 197.85, "volume": 53.39, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 197.83, "high": 197.83, "low": 195.43, "close": 196.41, "volume": 263.15, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 197.18, "high": 197.76, "low": 196.74, "close": 196.74, "volume": 96.23, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 196.71, "high": 196.98, "low": 194.92, "close": 196.45, "volume": 182.49, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 196.39, "high": 197.32, "low": 195.27, "close": 195.27, "volume": 176.44, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 195.27, "high": 196.83, "low": 195.02, "close": 196.83, "volume": 315.73, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 196.83, "high": 197.67, "low": 196.12, "close": 196.85, "volume": 105.63, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 196.88, "high": 196.88, "low": 191.58, "close": 191.75, "volume": 1475.44, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 191.75, "high": 192.05, "low": 187.5, "close": 188.66, "volume": 2595.51, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 188.97, "high": 192.01, "low": 188.72, "close": 190.37, "volume": 209.01, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 190.61, "high": 197.99, "low": 190.61, "close": 193.3, "volume": 490.56, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 193.49, "high": 195.98, "low": 192.62, "close": 194.53, "volume": 309.29, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 194.53, "high": 194.53, "low": 193.3, "close": 194.0, "volume": 204.91, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 194.0, "high": 194.53, "low": 193.65, "close": 194.3, "volume": 66.09, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 194.3, "high": 194.99, "low": 193.66, "close": 194.97, "volume": 118.4, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 194.41, "high": 195.0, "low": 193.65, "close": 194.94, "volume": 164.0, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 194.94, "high": 195.0, "low": 193.4, "close": 193.4, "volume": 313.46, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 193.4, "high": 194.98, "low": 191.78, "close": 192.1, "volume": 236.77, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 192.07, "high": 195.0, "low": 191.74, "close": 193.43, "volume": 201.48, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 193.03, "high": 193.69, "low": 189.0, "close": 189.7, "volume": 469.19, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 190.37, "high": 190.88, "low": 189.62, "close": 190.88, "volume": 236.5, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 190.85, "high": 190.88, "low": 189.82, "close": 190.73, "volume": 245.98, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 190.73, "high": 191.38, "low": 190.71, "close": 190.71, "volume": 139.96, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 190.37, "high": 191.85, "low": 189.42, "close": 190.0, "volume": 232.64, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 189.97, "high": 190.76, "low": 189.56, "close": 190.32, "volume": 8.96, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 190.29, "high": 190.76, "low": 185.0, "close": 186.36, "volume": 1059.76, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 186.46, "high": 186.46, "low": 181.56, "close": 182.06, "volume": 1735.78, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 182.4, "high": 182.84, "low": 180.5, "close": 180.71, "volume": 991.74, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 181.35, "high": 181.64, "low": 178.37, "close": 180.0, "volume": 1007.59, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 179.77, "high": 181.76, "low": 179.06, "close": 179.06, "volume": 551.68, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 179.34, "high": 179.66, "low": 176.69, "close": 178.53, "volume": 862.88, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 178.53, "high": 182.35, "low": 178.53, "close": 180.64, "volume": 1421.06, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 180.62, "high": 181.99, "low": 177.09, "close": 177.09, "volume": 626.5, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 177.7, "high": 180.97, "low": 177.02, "close": 180.69, "volume": 857.94, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 180.52, "high": 182.52, "low": 180.19, "close": 182.45, "volume": 451.88, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 182.44, "high": 185.46, "low": 181.74, "close": 185.46, "volume": 1097.49, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 185.22, "high": 186.75, "low": 185.14, "close": 185.81, "volume": 729.83, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 185.7, "high": 186.34, "low": 183.94, "close": 184.75, "volume": 284.73, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 184.59, "high": 185.51, "low": 183.05, "close": 184.01, "volume": 1075.54, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 184.01, "high": 185.24, "low": 183.69, "close": 184.62, "volume": 187.71, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 184.7, "high": 184.7, "low": 181.37, "close": 181.37, "volume": 353.31, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 181.61, "high": 182.84, "low": 178.85, "close": 181.37, "volume": 536.56, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 181.21, "high": 186.0, "low": 180.06, "close": 185.3, "volume": 638.59, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 185.09, "high": 186.27, "low": 184.54, "close": 185.47, "volume": 549.01, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 185.66, "high": 188.88, "low": 184.57, "close": 188.32, "volume": 731.94, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 188.58, "high": 188.66, "low": 187.12, "close": 188.08, "volume": 334.17, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 188.05, "high": 188.65, "low": 187.29, "close": 188.65, "volume": 163.71, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 188.47, "high": 191.7, "low": 188.32, "close": 190.82, "volume": 571.79, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 190.67, "high": 190.67, "low": 189.23, "close": 189.3, "volume": 860.43, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 189.56, "high": 190.99, "low": 188.56, "close": 190.76, "volume": 658.54, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 190.78, "high": 191.29, "low": 189.57, "close": 190.37, "volume": 133.62, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 190.33, "high": 190.33, "low": 186.86, "close": 188.41, "volume": 920.53, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 188.15, "high": 188.72, "low": 186.21, "close": 187.79, "volume": 210.41, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 187.78, "high": 188.77, "low": 186.89, "close": 187.76, "volume": 84.32, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 187.99, "high": 189.04, "low": 186.53, "close": 186.53, "volume": 560.69, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 186.96, "high": 190.62, "low": 186.51, "close": 190.42, "volume": 732.75, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 190.34, "high": 190.34, "low": 187.74, "close": 189.41, "volume": 172.34, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 189.4, "high": 190.96, "low": 188.67, "close": 189.37, "volume": 233.29, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 189.37, "high": 189.95, "low": 187.49, "close": 188.32, "volume": 138.29, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 188.11, "high": 188.11, "low": 184.73, "close": 186.52, "volume": 425.53, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 186.3, "high": 186.85, "low": 185.13, "close": 185.86, "volume": 261.07, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 185.85, "high": 185.85, "low": 183.48, "close": 184.0, "volume": 391.98, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 184.05, "high": 185.12, "low": 182.38, "close": 185.12, "volume": 473.93, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 185.1, "high": 186.37, "low": 184.75, "close": 186.27, "volume": 389.6, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 186.11, "high": 186.47, "low": 185.06, "close": 185.06, "volume": 314.39, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 185.2, "high": 187.37, "low": 184.75, "close": 186.63, "volume": 236.64, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 186.42, "high": 186.55, "low": 184.6, "close": 185.68, "volume": 108.6, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 185.79, "high": 185.95, "low": 182.8, "close": 183.88, "volume": 280.85, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 183.73, "high": 183.73, "low": 181.66, "close": 181.95, "volume": 461.37, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 182.12, "high": 182.83, "low": 180.76, "close": 182.1, "volume": 565.26, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 182.06, "high": 183.33, "low": 181.84, "close": 183.03, "volume": 116.32, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 182.81, "high": 184.59, "low": 182.8, "close": 184.0, "volume": 76.32, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 184.0, "high": 185.7, "low": 183.65, "close": 184.8, "volume": 410.44, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 184.67, "high": 186.12, "low": 184.56, "close": 185.63, "volume": 64.48, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 185.6, "high": 185.86, "low": 184.92, "close": 185.3, "volume": 71.72, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 185.4, "high": 186.19, "low": 184.76, "close": 185.73, "volume": 99.75, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 185.3, "high": 185.87, "low": 184.91, "close": 185.5, "volume": 60.56, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 185.51, "high": 187.52, "low": 185.5, "close": 186.95, "volume": 542.22, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 186.94, "high": 190.34, "low": 186.94, "close": 188.82, "volume": 791.25, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 188.34, "high": 189.31, "low": 187.53, "close": 188.0, "volume": 250.97, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 188.28, "high": 188.28, "low": 186.57, "close": 186.92, "volume": 228.26, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 186.98, "high": 188.35, "low": 186.83, "close": 187.61, "volume": 136.23, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 187.74, "high": 189.17, "low": 187.0, "close": 188.93, "volume": 142.75, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 189.04, "high": 190.09, "low": 185.77, "close": 186.14, "volume": 695.12, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 185.99, "high": 186.99, "low": 185.58, "close": 185.58, "volume": 235.67, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 185.57, "high": 185.57, "low": 181.68, "close": 182.98, "volume": 1246.03, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 182.89, "high": 183.44, "low": 181.97, "close": 182.26, "volume": 295.66, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 182.28, "high": 183.6, "low": 182.28, "close": 182.93, "volume": 213.83, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 182.97, "high": 184.81, "low": 182.97, "close": 184.25, "volume": 240.93, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 184.24, "high": 185.23, "low": 183.4, "close": 185.23, "volume": 163.95, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 184.9, "high": 185.16, "low": 182.07, "close": 183.36, "volume": 386.66, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 182.9, "high": 182.9, "low": 178.12, "close": 178.67, "volume": 1721.17, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 178.57, "high": 179.89, "low": 178.27, "close": 179.32, "volume": 372.86, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 179.32, "high": 180.28, "low": 176.44, "close": 177.65, "volume": 478.09, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 177.65, "high": 177.81, "low": 173.75, "close": 175.94, "volume": 860.9, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 175.58, "high": 176.69, "low": 175.33, "close": 175.56, "volume": 395.47, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 175.56, "high": 175.73, "low": 173.55, "close": 175.08, "volume": 599.53, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 175.09, "high": 177.04, "low": 172.11, "close": 173.46, "volume": 905.6, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 172.73, "high": 173.06, "low": 171.14, "close": 172.75, "volume": 643.54, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 172.75, "high": 172.75, "low": 170.54, "close": 172.09, "volume": 656.3, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 172.09, "high": 172.45, "low": 169.31, "close": 169.91, "volume": 655.76, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 170.08, "high": 172.76, "low": 167.22, "close": 172.57, "volume": 975.57, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 172.57, "high": 175.25, "low": 171.26, "close": 175.25, "volume": 415.86, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 174.79, "high": 178.0, "low": 174.25, "close": 175.88, "volume": 1111.21, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 176.15, "high": 176.35, "low": 174.3, "close": 175.88, "volume": 409.7, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 175.95, "high": 176.53, "low": 174.07, "close": 174.49, "volume": 1090.24, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 174.68, "high": 174.81, "low": 172.73, "close": 173.54, "volume": 633.24, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 173.16, "high": 174.89, "low": 173.16, "close": 174.66, "volume": 191.54, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 174.67, "high": 182.18, "low": 174.67, "close": 175.9, "volume": 1053.87, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 175.87, "high": 176.77, "low": 174.34, "close": 175.97, "volume": 837.85, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 175.96, "high": 176.54, "low": 175.43, "close": 175.43, "volume": 238.0, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 175.68, "high": 175.73, "low": 174.6, "close": 174.94, "volume": 322.83, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 175.09, "high": 175.81, "low": 174.77, "close": 175.07, "volume": 343.54, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 175.1, "high": 176.76, "low": 174.32, "close": 176.0, "volume": 104.92, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 176.26, "high": 176.32, "low": 175.03, "close": 175.27, "volume": 335.93, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 175.3, "high": 175.44, "low": 174.01, "close": 174.01, "volume": 153.88, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 174.29, "high": 176.19, "low": 174.23, "close": 175.71, "volume": 65.57, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 176.08, "high": 176.08, "low": 175.13, "close": 175.67, "volume": 31.05, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 175.99, "high": 178.05, "low": 175.89, "close": 177.86, "volume": 364.32, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 177.86, "high": 178.08, "low": 177.42, "close": 177.77, "volume": 119.29, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 177.87, "high": 178.04, "low": 177.55, "close": 177.99, "volume": 124.05, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 177.66, "high": 178.1, "low": 177.21, "close": 178.1, "volume": 14.99, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 178.07, "high": 178.46, "low": 176.75, "close": 176.93, "volume": 162.19, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 176.75, "high": 177.25, "low": 175.85, "close": 176.62, "volume": 180.82, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 176.27, "high": 176.83, "low": 175.95, "close": 176.4, "volume": 105.6, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 176.25, "high": 176.64, "low": 175.19, "close": 175.4, "volume": 156.18, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 175.19, "high": 175.38, "low": 174.39, "close": 174.75, "volume": 122.64, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 174.67, "high": 176.09, "low": 174.67, "close": 175.73, "volume": 48.39, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 175.73, "high": 177.34, "low": 175.38, "close": 177.26, "volume": 184.3, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 177.17, "high": 179.16, "low": 177.17, "close": 178.14, "volume": 332.84, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 178.15, "high": 178.81, "low": 177.22, "close": 178.05, "volume": 134.01, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 177.93, "high": 178.31, "low": 177.19, "close": 177.79, "volume": 59.46, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 177.43, "high": 178.23, "low": 177.43, "close": 178.08, "volume": 39.28, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 177.79, "high": 178.39, "low": 177.25, "close": 178.2, "volume": 70.86, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 178.22, "high": 179.01, "low": 177.54, "close": 177.9, "volume": 646.6, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 178.2, "high": 178.59, "low": 177.51, "close": 178.56, "volume": 55.99, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 178.62, "high": 179.92, "low": 178.62, "close": 178.95, "volume": 161.45, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 179.4, "high": 179.43, "low": 177.91, "close": 178.44, "volume": 92.87, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 178.73, "high": 182.0, "low": 178.73, "close": 181.99, "volume": 223.03, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 182.0, "high": 182.31, "low": 181.0, "close": 181.1, "volume": 409.87, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 181.55, "high": 182.11, "low": 181.14, "close": 181.2, "volume": 217.49, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 181.42, "high": 182.25, "low": 180.22, "close": 180.56, "volume": 859.48, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 180.46, "high": 181.24, "low": 180.46, "close": 180.77, "volume": 143.29, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 180.71, "high": 180.94, "low": 179.79, "close": 179.88, "volume": 164.44, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 179.85, "high": 179.85, "low": 178.87, "close": 179.36, "volume": 571.36, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 179.4, "high": 180.17, "low": 179.4, "close": 179.85, "volume": 109.92, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 179.83, "high": 179.83, "low": 178.62, "close": 179.06, "volume": 185.26, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 179.22, "high": 180.18, "low": 178.98, "close": 180.18, "volume": 34.82, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 180.04, "high": 180.61, "low": 179.99, "close": 180.29, "volume": 155.13, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 180.29, "high": 181.17, "low": 179.55, "close": 181.08, "volume": 77.59, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 180.89, "high": 181.7, "low": 180.7, "close": 181.46, "volume": 175.69, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 181.56, "high": 181.74, "low": 180.91, "close": 181.56, "volume": 41.95, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 181.56, "high": 181.96, "low": 179.59, "close": 179.59, "volume": 272.02, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 180.15, "high": 181.96, "low": 179.76, "close": 181.66, "volume": 215.84, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 181.34, "high": 181.56, "low": 179.95, "close": 179.99, "volume": 238.26, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 179.98, "high": 180.0, "low": 177.9, "close": 178.39, "volume": 190.64, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 178.67, "high": 179.46, "low": 178.0, "close": 178.61, "volume": 497.1, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 178.75, "high": 179.29, "low": 178.47, "close": 178.47, "volume": 79.58, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 178.84, "high": 179.41, "low": 178.06, "close": 178.07, "volume": 66.67, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 178.21, "high": 178.84, "low": 177.47, "close": 178.84, "volume": 118.57, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 178.46, "high": 179.94, "low": 178.46, "close": 179.76, "volume": 122.32, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 179.76, "high": 179.76, "low": 177.57, "close": 178.81, "volume": 442.01, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 178.44, "high": 179.48, "low": 177.67, "close": 177.67, "volume": 135.06, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 177.71, "high": 178.05, "low": 176.9, "close": 177.17, "volume": 260.78, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 177.26, "high": 177.26, "low": 175.97, "close": 176.72, "volume": 390.6, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 176.69, "high": 176.77, "low": 176.29, "close": 176.43, "volume": 149.28, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 176.61, "high": 177.24, "low": 176.61, "close": 177.23, "volume": 145.92, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 177.23, "high": 177.57, "low": 176.37, "close": 176.67, "volume": 822.25, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 176.93, "high": 180.99, "low": 176.57, "close": 179.89, "volume": 391.98, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 180.05, "high": 183.91, "low": 179.83, "close": 183.43, "volume": 1354.17, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 183.36, "high": 184.62, "low": 182.91, "close": 182.96, "volume": 1165.42, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 183.24, "high": 183.51, "low": 182.07, "close": 183.13, "volume": 54.5, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 183.24, "high": 183.24, "low": 182.15, "close": 182.75, "volume": 144.21, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 182.79, "high": 183.47, "low": 180.59, "close": 180.59, "volume": 901.26, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 180.71, "high": 182.16, "low": 180.18, "close": 181.11, "volume": 442.51, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 180.99, "high": 181.03, "low": 179.47, "close": 180.44, "volume": 1159.84, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 180.44, "high": 182.13, "low": 180.33, "close": 181.47, "volume": 469.61, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 181.49, "high": 182.14, "low": 180.97, "close": 181.03, "volume": 187.26, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 180.96, "high": 180.97, "low": 179.68, "close": 180.57, "volume": 876.49, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 180.59, "high": 181.36, "low": 180.22, "close": 180.22, "volume": 178.5, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 180.22, "high": 180.58, "low": 179.0, "close": 179.69, "volume": 241.12, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 179.37, "high": 180.47, "low": 179.37, "close": 180.09, "volume": 37.62, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 180.07, "high": 181.36, "low": 179.87, "close": 181.36, "volume": 114.66, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 181.3, "high": 181.3, "low": 180.37, "close": 180.7, "volume": 47.84, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 181.17, "high": 181.37, "low": 180.13, "close": 180.93, "volume": 218.07, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 180.92, "high": 180.92, "low": 179.9, "close": 179.9, "volume": 190.46, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 179.9, "high": 179.99, "low": 179.13, "close": 179.82, "volume": 159.57, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 179.33, "high": 181.18, "low": 179.21, "close": 179.93, "volume": 291.08, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 180.11, "high": 180.11, "low": 177.4, "close": 178.11, "volume": 451.88, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 178.0, "high": 178.54, "low": 177.56, "close": 178.2, "volume": 317.15, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 178.42, "high": 178.86, "low": 178.16, "close": 178.47, "volume": 104.38, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 178.8, "high": 178.8, "low": 176.01, "close": 176.63, "volume": 338.07, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 177.18, "high": 177.24, "low": 175.16, "close": 175.4, "volume": 462.8, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 175.6, "high": 175.67, "low": 173.61, "close": 175.36, "volume": 357.45, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 175.37, "high": 175.93, "low": 174.64, "close": 174.64, "volume": 97.94, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 175.28, "high": 175.88, "low": 175.03, "close": 175.75, "volume": 59.38, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 175.63, "high": 176.34, "low": 175.63, "close": 176.16, "volume": 40.23, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 176.16, "high": 176.95, "low": 175.51, "close": 176.08, "volume": 227.65, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 175.78, "high": 176.09, "low": 174.01, "close": 174.01, "volume": 86.03, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 174.44, "high": 174.64, "low": 170.15, "close": 171.41, "volume": 1218.97, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 171.51, "high": 172.5, "low": 169.57, "close": 172.43, "volume": 847.08, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 172.45, "high": 174.47, "low": 171.74, "close": 174.1, "volume": 455.86, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 174.09, "high": 177.48, "low": 173.42, "close": 175.61, "volume": 679.58, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 175.68, "high": 175.87, "low": 174.12, "close": 174.47, "volume": 143.64, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 174.47, "high": 174.85, "low": 173.74, "close": 174.53, "volume": 70.89, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 174.36, "high": 175.9, "low": 174.34, "close": 175.23, "volume": 212.84, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 175.17, "high": 175.17, "low": 173.74, "close": 174.02, "volume": 113.39, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 174.2, "high": 174.24, "low": 173.73, "close": 173.9, "volume": 93.26, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 173.92, "high": 174.09, "low": 172.18, "close": 172.39, "volume": 570.62, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 172.23, "high": 172.88, "low": 171.62, "close": 172.3, "volume": 98.34, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 172.29, "high": 172.3, "low": 170.2, "close": 172.16, "volume": 221.57, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 171.98, "high": 172.94, "low": 169.48, "close": 169.96, "volume": 547.42, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 169.96, "high": 171.47, "low": 169.48, "close": 171.46, "volume": 297.18, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 171.36, "high": 171.88, "low": 171.01, "close": 171.23, "volume": 126.21, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 171.14, "high": 172.1, "low": 171.0, "close": 171.59, "volume": 106.31, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 171.83, "high": 173.48, "low": 171.83, "close": 172.53, "volume": 92.66, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 172.58, "high": 173.19, "low": 172.58, "close": 172.65, "volume": 160.3, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 172.59, "high": 172.8, "low": 170.86, "close": 170.86, "volume": 287.4, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 171.24, "high": 172.2, "low": 170.62, "close": 171.08, "volume": 126.95, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 171.35, "high": 171.35, "low": 168.96, "close": 169.99, "volume": 616.34, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 169.99, "high": 170.5, "low": 169.43, "close": 170.42, "volume": 72.3, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 170.5, "high": 170.65, "low": 164.14, "close": 165.85, "volume": 1565.29, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 165.85, "high": 166.09, "low": 164.31, "close": 166.09, "volume": 1106.73, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 165.74, "high": 169.66, "low": 164.93, "close": 168.98, "volume": 283.52, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 168.9, "high": 169.0, "low": 167.37, "close": 167.79, "volume": 325.17, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 167.9, "high": 171.66, "low": 167.08, "close": 171.61, "volume": 561.59, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 171.59, "high": 172.89, "low": 170.63, "close": 171.27, "volume": 605.76, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 171.08, "high": 171.08, "low": 167.99, "close": 168.67, "volume": 451.43, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 168.8, "high": 171.07, "low": 168.45, "close": 171.07, "volume": 429.18, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 170.94, "high": 171.82, "low": 170.17, "close": 170.97, "volume": 160.37, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 171.05, "high": 172.61, "low": 170.61, "close": 172.57, "volume": 57.31, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 172.52, "high": 174.92, "low": 172.52, "close": 173.48, "volume": 606.78, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 173.48, "high": 174.35, "low": 173.09, "close": 173.42, "volume": 284.0, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 173.36, "high": 173.36, "low": 171.5, "close": 172.13, "volume": 313.87, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 172.12, "high": 172.22, "low": 171.23, "close": 171.68, "volume": 147.6, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 171.47, "high": 172.85, "low": 171.47, "close": 172.48, "volume": 271.11, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 172.66, "high": 172.91, "low": 172.07, "close": 172.8, "volume": 209.44, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 172.76, "high": 173.68, "low": 171.74, "close": 173.55, "volume": 146.14, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 173.28, "high": 173.89, "low": 172.86, "close": 173.71, "volume": 48.48, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 173.7, "high": 174.84, "low": 173.7, "close": 174.77, "volume": 155.93, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 174.71, "high": 175.88, "low": 174.51, "close": 174.53, "volume": 517.05, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 174.55, "high": 175.26, "low": 174.3, "close": 174.71, "volume": 24.76, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 174.62, "high": 174.62, "low": 172.94, "close": 172.94, "volume": 118.88, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 173.06, "high": 173.38, "low": 172.3, "close": 172.3, "volume": 70.16, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 172.29, "high": 172.55, "low": 170.25, "close": 170.25, "volume": 337.43, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 170.86, "high": 172.66, "low": 170.16, "close": 171.9, "volume": 237.38, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 171.8, "high": 175.29, "low": 171.5, "close": 173.46, "volume": 447.37, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 172.64, "high": 174.04, "low": 170.64, "close": 173.8, "volume": 418.22, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 173.44, "high": 174.78, "low": 172.03, "close": 173.18, "volume": 485.89, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 173.19, "high": 174.32, "low": 172.09, "close": 173.81, "volume": 434.06, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 174.11, "high": 175.73, "low": 174.11, "close": 174.97, "volume": 1170.55, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 175.02, "high": 176.23, "low": 173.81, "close": 174.96, "volume": 348.67, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 174.96, "high": 175.62, "low": 174.49, "close": 174.73, "volume": 80.06, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 174.72, "high": 175.49, "low": 174.31, "close": 174.31, "volume": 201.23, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 174.35, "high": 174.35, "low": 172.32, "close": 172.56, "volume": 321.42, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 172.68, "high": 173.19, "low": 172.37, "close": 172.91, "volume": 39.27, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 172.76, "high": 173.02, "low": 172.1, "close": 172.61, "volume": 267.72, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 172.46, "high": 173.67, "low": 172.46, "close": 173.32, "volume": 59.82, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 173.24, "high": 173.57, "low": 172.58, "close": 172.69, "volume": 60.46, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 172.56, "high": 174.17, "low": 172.56, "close": 173.05, "volume": 63.49, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 173.16, "high": 174.16, "low": 173.16, "close": 173.97, "volume": 57.73, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 173.96, "high": 174.68, "low": 173.29, "close": 174.15, "volume": 91.46, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 174.47, "high": 175.49, "low": 174.1, "close": 175.41, "volume": 133.49, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 175.41, "high": 175.62, "low": 173.71, "close": 174.42, "volume": 47.56, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 174.32, "high": 174.42, "low": 173.06, "close": 173.06, "volume": 32.02, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 173.31, "high": 173.68, "low": 172.79, "close": 172.92, "volume": 24.47, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 172.97, "high": 173.06, "low": 172.09, "close": 172.3, "volume": 131.93, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 172.44, "high": 172.44, "low": 171.57, "close": 172.25, "volume": 444.76, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 172.18, "high": 173.27, "low": 172.18, "close": 172.9, "volume": 64.63, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 172.84, "high": 172.84, "low": 169.35, "close": 169.8, "volume": 730.1, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 169.8, "high": 169.9, "low": 166.74, "close": 167.87, "volume": 1029.2, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 167.77, "high": 168.49, "low": 166.64, "close": 167.39, "volume": 914.02, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 167.39, "high": 168.39, "low": 166.93, "close": 167.58, "volume": 519.65, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 167.29, "high": 167.73, "low": 165.22, "close": 166.03, "volume": 618.63, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 166.14, "high": 166.47, "low": 160.64, "close": 163.46, "volume": 1824.1, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 163.37, "high": 163.56, "low": 152.75, "close": 153.24, "volume": 3854.26, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 153.7, "high": 155.4, "low": 149.29, "close": 150.3, "volume": 2617.33, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 150.3, "high": 154.66, "low": 149.3, "close": 152.67, "volume": 1047.22, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 152.81, "high": 153.5, "low": 150.74, "close": 152.11, "volume": 899.72, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 152.11, "high": 153.08, "low": 150.36, "close": 151.52, "volume": 1038.79, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 151.55, "high": 154.36, "low": 150.41, "close": 153.56, "volume": 489.27, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 153.4, "high": 153.4, "low": 151.49, "close": 152.19, "volume": 379.96, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 152.29, "high": 152.29, "low": 146.08, "close": 146.99, "volume": 1750.3, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 147.0, "high": 154.84, "low": 146.53, "close": 149.02, "volume": 2484.5, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 149.32, "high": 151.86, "low": 148.79, "close": 151.48, "volume": 601.22, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 151.48, "high": 154.46, "low": 151.44, "close": 153.19, "volume": 649.83, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 153.71, "high": 154.84, "low": 152.41, "close": 152.41, "volume": 233.02, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 152.58, "high": 153.44, "low": 151.9, "close": 153.0, "volume": 78.96, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 153.02, "high": 153.32, "low": 150.55, "close": 150.97, "volume": 211.55, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 151.09, "high": 151.56, "low": 149.56, "close": 149.85, "volume": 58.1, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 150.5, "high": 151.44, "low": 150.15, "close": 151.04, "volume": 173.58, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 151.1, "high": 152.07, "low": 150.69, "close": 152.03, "volume": 18.31, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 151.98, "high": 153.29, "low": 151.05, "close": 151.25, "volume": 113.2, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 151.12, "high": 152.45, "low": 150.22, "close": 151.81, "volume": 214.12, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 151.77, "high": 152.88, "low": 150.8, "close": 150.97, "volume": 138.4, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 151.07, "high": 151.51, "low": 149.17, "close": 149.46, "volume": 155.47, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 149.83, "high": 151.74, "low": 148.43, "close": 148.85, "volume": 335.65, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 149.03, "high": 149.37, "low": 145.0, "close": 145.4, "volume": 1521.45, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 145.99, "high": 145.99, "low": 136.17, "close": 139.01, "volume": 5722.43, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 139.74, "high": 144.5, "low": 136.64, "close": 143.75, "volume": 3711.2, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 143.75, "high": 143.87, "low": 135.01, "close": 135.77, "volume": 1881.24, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 135.63, "high": 135.89, "low": 125.0, "close": 125.0, "volume": 6381.06, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 125.19, "high": 133.83, "low": 125.0, "close": 133.14, "volume": 4824.31, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 132.86, "high": 143.33, "low": 129.84, "close": 140.8, "volume": 3270.56, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 141.14, "high": 142.39, "low": 138.19, "close": 138.19, "volume": 2099.35, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 138.26, "high": 140.7, "low": 135.15, "close": 137.5, "volume": 1236.52, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 138.03, "high": 139.98, "low": 135.87, "close": 138.47, "volume": 790.29, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 138.51, "high": 139.28, "low": 134.31, "close": 134.49, "volume": 667.86, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 134.59, "high": 135.43, "low": 130.54, "close": 135.19, "volume": 1796.36, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 134.77, "high": 141.57, "low": 133.95, "close": 140.17, "volume": 1941.75, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 140.12, "high": 143.38, "low": 139.9, "close": 142.5, "volume": 541.71, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 142.42, "high": 144.35, "low": 141.11, "close": 142.99, "volume": 144.3, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 143.22, "high": 143.92, "low": 142.0, "close": 143.83, "volume": 397.54, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 143.57, "high": 144.92, "low": 142.3, "close": 143.01, "volume": 325.33, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 143.01, "high": 144.19, "low": 140.54, "close": 141.44, "volume": 761.78, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 141.57, "high": 143.43, "low": 141.57, "close": 142.64, "volume": 289.39, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 142.75, "high": 142.75, "low": 138.35, "close": 138.88, "volume": 498.18, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 138.88, "high": 143.01, "low": 138.17, "close": 140.95, "volume": 405.18, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 141.79, "high": 143.18, "low": 137.57, "close": 137.96, "volume": 860.08, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 137.73, "high": 139.44, "low": 135.59, "close": 137.14, "volume": 1066.64, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 137.13, "high": 140.3, "low": 136.93, "close": 137.94, "volume": 324.0, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 137.92, "high": 141.63, "low": 137.92, "close": 139.04, "volume": 240.88, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 139.33, "high": 140.18, "low": 133.59, "close": 137.84, "volume": 1194.05, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 137.96, "high": 142.64, "low": 137.43, "close": 142.35, "volume": 1036.91, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 142.01, "high": 142.64, "low": 140.63, "close": 141.65, "volume": 658.66, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 141.61, "high": 143.12, "low": 140.46, "close": 140.8, "volume": 626.29, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 141.11, "high": 141.86, "low": 139.9, "close": 141.86, "volume": 539.77, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 141.64, "high": 150.91, "low": 141.64, "close": 150.58, "volume": 2968.84, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 150.44, "high": 153.43, "low": 150.38, "close": 151.48, "volume": 730.16, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 151.46, "high": 151.46, "low": 147.72, "close": 148.55, "volume": 966.41, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 148.29, "high": 149.32, "low": 147.18, "close": 148.43, "volume": 555.32, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 148.33, "high": 148.38, "low": 146.42, "close": 146.68, "volume": 233.44, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 147.4, "high": 148.93, "low": 147.4, "close": 148.34, "volume": 355.73, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 148.07, "high": 148.58, "low": 146.18, "close": 148.23, "volume": 234.28, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 148.48, "high": 151.86, "low": 148.2, "close": 151.76, "volume": 418.96, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 151.72, "high": 155.49, "low": 150.94, "close": 155.49, "volume": 819.09, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 154.91, "high": 155.81, "low": 153.87, "close": 153.9, "volume": 779.84, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 153.83, "high": 154.83, "low": 152.92, "close": 153.07, "volume": 602.91, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 153.3, "high": 154.76, "low": 152.29, "close": 154.01, "volume": 456.15, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 154.01, "high": 154.29, "low": 153.38, "close": 153.38, "volume": 121.4, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 153.45, "high": 153.71, "low": 150.9, "close": 150.9, "volume": 1043.11, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 151.0, "high": 151.77, "low": 149.65, "close": 150.7, "volume": 152.25, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 150.92, "high": 151.95, "low": 148.93, "close": 148.93, "volume": 305.44, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 149.41, "high": 150.57, "low": 144.0, "close": 144.43, "volume": 1002.21, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 144.93, "high": 146.34, "low": 141.54, "close": 142.88, "volume": 1425.77, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 143.4, "high": 144.45, "low": 139.33, "close": 139.48, "volume": 682.67, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 139.95, "high": 142.75, "low": 137.84, "close": 139.34, "volume": 1583.71, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 139.52, "high": 140.17, "low": 135.59, "close": 135.76, "volume": 1272.22, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 135.69, "high": 139.13, "low": 133.77, "close": 137.74, "volume": 1186.89, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 138.01, "high": 139.39, "low": 136.07, "close": 136.19, "volume": 535.01, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 136.21, "high": 138.6, "low": 135.54, "close": 138.49, "volume": 557.82, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 138.21, "high": 139.93, "low": 137.14, "close": 139.93, "volume": 397.6, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 139.76, "high": 140.05, "low": 137.84, "close": 138.35, "volume": 156.47, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 138.01, "high": 138.9, "low": 135.58, "close": 137.26, "volume": 973.29, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 137.32, "high": 140.48, "low": 137.06, "close": 137.93, "volume": 611.16, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 137.65, "high": 138.83, "low": 136.0, "close": 137.81, "volume": 993.67, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 137.88, "high": 138.48, "low": 133.67, "close": 134.5, "volume": 1056.81, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 134.47, "high": 135.34, "low": 130.34, "close": 132.27, "volume": 2337.41, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 132.59, "high": 134.47, "low": 132.25, "close": 133.41, "volume": 444.87, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 134.18, "high": 136.25, "low": 134.13, "close": 135.73, "volume": 503.61, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 135.69, "high": 138.75, "low": 135.69, "close": 138.0, "volume": 424.89, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 137.79, "high": 137.87, "low": 136.26, "close": 136.6, "volume": 33.59, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 136.67, "high": 137.91, "low": 135.68, "close": 135.7, "volume": 138.17, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 136.17, "high": 136.17, "low": 129.71, "close": 133.18, "volume": 1149.05, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 133.04, "high": 136.56, "low": 132.48, "close": 135.9, "volume": 180.06, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 135.93, "high": 135.95, "low": 133.11, "close": 133.68, "volume": 345.8, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 133.45, "high": 133.86, "low": 129.24, "close": 131.78, "volume": 970.87, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 131.73, "high": 134.45, "low": 130.67, "close": 131.21, "volume": 588.04, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 131.09, "high": 131.92, "low": 127.5, "close": 127.72, "volume": 1049.86, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 127.53, "high": 132.3, "low": 126.52, "close": 132.08, "volume": 1840.53, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 132.1, "high": 135.19, "low": 131.54, "close": 132.0, "volume": 1593.02, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 132.18, "high": 134.66, "low": 131.71, "close": 133.95, "volume": 755.07, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 133.95, "high": 134.83, "low": 131.8, "close": 132.22, "volume": 990.52, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 132.07, "high": 134.11, "low": 131.73, "close": 134.02, "volume": 370.32, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 133.95, "high": 137.87, "low": 133.95, "close": 137.44, "volume": 598.82, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 137.22, "high": 137.9, "low": 135.91, "close": 137.57, "volume": 359.9, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 137.55, "high": 137.84, "low": 136.07, "close": 136.35, "volume": 77.8, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 136.2, "high": 138.17, "low": 135.48, "close": 137.31, "volume": 583.4, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 137.36, "high": 137.81, "low": 134.89, "close": 137.09, "volume": 596.66, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 137.09, "high": 137.34, "low": 135.3, "close": 137.05, "volume": 671.6, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 136.89, "high": 137.59, "low": 136.48, "close": 137.48, "volume": 551.87, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 137.34, "high": 142.65, "low": 136.82, "close": 141.41, "volume": 1539.08, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 141.36, "high": 142.07, "low": 139.2, "close": 139.52, "volume": 753.94, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 139.53, "high": 141.04, "low": 138.59, "close": 140.58, "volume": 155.48, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 140.52, "high": 140.67, "low": 138.37, "close": 139.52, "volume": 339.36, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 139.79, "high": 140.12, "low": 137.94, "close": 138.18, "volume": 94.8, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 138.44, "high": 139.73, "low": 138.4, "close": 138.4, "volume": 136.42, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 139.0, "high": 139.09, "low": 136.42, "close": 136.42, "volume": 68.36, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 136.81, "high": 137.27, "low": 134.13, "close": 134.21, "volume": 982.28, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 134.28, "high": 134.97, "low": 130.87, "close": 131.99, "volume": 767.41, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 132.17, "high": 134.87, "low": 131.74, "close": 133.69, "volume": 234.03, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 133.72, "high": 133.72, "low": 128.83, "close": 131.51, "volume": 846.5, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 131.42, "high": 131.88, "low": 127.58, "close": 128.84, "volume": 2982.65, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 128.76, "high": 131.3, "low": 126.64, "close": 128.45, "volume": 1461.83, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 128.3, "high": 132.74, "low": 128.2, "close": 132.47, "volume": 1006.07, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 131.97, "high": 137.83, "low": 131.72, "close": 135.51, "volume": 1581.08, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 135.57, "high": 135.63, "low": 132.82, "close": 134.56, "volume": 673.53, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 134.86, "high": 136.41, "low": 132.8, "close": 133.93, "volume": 523.84, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 133.94, "high": 137.53, "low": 133.69, "close": 134.94, "volume": 522.33, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 135.04, "high": 135.44, "low": 133.89, "close": 134.6, "volume": 306.43, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 134.6, "high": 135.07, "low": 131.74, "close": 131.81, "volume": 524.2, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 131.9, "high": 132.92, "low": 129.77, "close": 132.15, "volume": 579.78, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 132.21, "high": 133.65, "low": 131.84, "close": 133.28, "volume": 660.34, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 133.35, "high": 134.7, "low": 132.09, "close": 134.08, "volume": 361.68, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 133.88, "high": 136.56, "low": 133.88, "close": 136.15, "volume": 577.57, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 135.71, "high": 136.74, "low": 134.32, "close": 134.36, "volume": 254.61, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 134.43, "high": 135.95, "low": 132.8, "close": 132.8, "volume": 441.07, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 133.24, "high": 133.38, "low": 130.06, "close": 130.75, "volume": 427.73, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 131.02, "high": 131.76, "low": 129.11, "close": 129.43, "volume": 278.53, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 129.59, "high": 131.11, "low": 127.75, "close": 129.7, "volume": 322.64, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 130.25, "high": 131.52, "low": 129.56, "close": 130.98, "volume": 135.65, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 131.02, "high": 133.84, "low": 130.82, "close": 133.69, "volume": 162.78, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 133.16, "high": 136.9, "low": 133.16, "close": 136.26, "volume": 840.03, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 135.86, "high": 136.13, "low": 132.05, "close": 133.34, "volume": 236.68, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 133.42, "high": 134.8, "low": 132.06, "close": 134.31, "volume": 321.38, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 134.42, "high": 139.89, "low": 133.37, "close": 138.83, "volume": 2021.86, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 138.66, "high": 141.4, "low": 138.37, "close": 139.27, "volume": 804.93, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 138.96, "high": 141.43, "low": 138.31, "close": 139.49, "volume": 1488.41, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 139.32, "high": 139.84, "low": 136.76, "close": 137.24, "volume": 974.14, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 137.14, "high": 138.94, "low": 135.71, "close": 138.63, "volume": 376.58, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 138.63, "high": 140.65, "low": 138.46, "close": 140.55, "volume": 489.67, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 140.48, "high": 140.89, "low": 139.69, "close": 140.19, "volume": 357.11, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 140.21, "high": 141.3, "low": 139.7, "close": 140.88, "volume": 573.84, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 140.94, "high": 143.47, "low": 140.19, "close": 142.97, "volume": 621.2, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 142.83, "high": 143.72, "low": 141.81, "close": 142.12, "volume": 537.68, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 141.92, "high": 142.04, "low": 138.09, "close": 138.09, "volume": 393.93, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 138.17, "high": 138.26, "low": 130.59, "close": 132.58, "volume": 2148.99, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 132.28, "high": 133.17, "low": 128.66, "close": 132.81, "volume": 2818.92, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 132.74, "high": 136.44, "low": 132.74, "close": 136.4, "volume": 1319.78, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 136.43, "high": 140.53, "low": 136.42, "close": 139.04, "volume": 437.67, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 139.4, "high": 140.63, "low": 137.04, "close": 139.24, "volume": 982.18, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 138.98, "high": 145.83, "low": 137.69, "close": 144.41, "volume": 1207.27, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 144.82, "high": 146.22, "low": 142.7, "close": 143.18, "volume": 518.09, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 143.47, "high": 145.57, "low": 142.64, "close": 144.21, "volume": 1229.19, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 144.28, "high": 144.8, "low": 142.6, "close": 143.91, "volume": 268.72, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 144.0, "high": 145.0, "low": 142.74, "close": 144.64, "volume": 416.68, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 145.0, "high": 145.55, "low": 144.31, "close": 144.41, "volume": 528.55, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 144.56, "high": 145.3, "low": 143.12, "close": 143.91, "volume": 236.31, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 143.44, "high": 144.54, "low": 142.85, "close": 144.45, "volume": 247.98, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 144.38, "high": 146.4, "low": 141.29, "close": 145.19, "volume": 746.47, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 145.24, "high": 146.89, "low": 144.69, "close": 146.09, "volume": 126.6, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 146.14, "high": 146.95, "low": 143.79, "close": 145.03, "volume": 97.64, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 145.35, "high": 146.42, "low": 144.8, "close": 146.16, "volume": 392.45, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 146.11, "high": 146.11, "low": 144.28, "close": 144.41, "volume": 155.35, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 144.61, "high": 145.8, "low": 144.34, "close": 145.46, "volume": 524.67, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 145.26, "high": 145.61, "low": 142.24, "close": 142.98, "volume": 610.13, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 142.97, "high": 144.68, "low": 142.78, "close": 144.22, "volume": 1265.26, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 144.21, "high": 145.75, "low": 143.6, "close": 143.63, "volume": 190.4, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 143.67, "high": 143.67, "low": 139.72, "close": 142.44, "volume": 562.73, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 142.51, "high": 143.2, "low": 140.56, "close": 141.13, "volume": 146.89, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 140.67, "high": 142.5, "low": 139.79, "close": 142.36, "volume": 339.18, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 141.96, "high": 143.0, "low": 140.64, "close": 142.27, "volume": 1554.93, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 142.28, "high": 142.48, "low": 141.85, "close": 142.14, "volume": 16.71, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 142.15, "high": 144.25, "low": 141.51, "close": 144.24, "volume": 94.31, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 144.26, "high": 144.43, "low": 143.14, "close": 143.58, "volume": 66.81, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 143.54, "high": 144.35, "low": 142.7, "close": 143.78, "volume": 18.33, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 143.78, "high": 143.83, "low": 143.31, "close": 143.38, "volume": 79.54, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 143.22, "high": 143.22, "low": 141.76, "close": 142.36, "volume": 96.41, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 142.35, "high": 142.46, "low": 140.14, "close": 140.79, "volume": 243.69, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 141.01, "high": 141.47, "low": 140.19, "close": 141.28, "volume": 145.75, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 141.22, "high": 142.01, "low": 141.22, "close": 141.63, "volume": 92.59, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 141.52, "high": 142.72, "low": 141.02, "close": 142.46, "volume": 166.72, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 142.74, "high": 143.21, "low": 142.04, "close": 142.51, "volume": 666.35, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 142.67, "high": 143.27, "low": 142.02, "close": 143.13, "volume": 338.59, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 142.9, "high": 147.55, "low": 142.21, "close": 147.17, "volume": 389.23, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 147.15, "high": 148.38, "low": 146.41, "close": 147.7, "volume": 413.97, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 148.02, "high": 150.83, "low": 148.02, "close": 150.59, "volume": 1457.04, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 150.62, "high": 151.56, "low": 149.57, "close": 150.49, "volume": 718.09, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 150.58, "high": 151.77, "low": 150.02, "close": 151.29, "volume": 248.07, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 151.22, "high": 152.3, "low": 150.61, "close": 151.17, "volume": 338.08, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 151.35, "high": 151.75, "low": 150.43, "close": 150.43, "volume": 208.7, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 150.78, "high": 150.78, "low": 149.26, "close": 149.26, "volume": 223.38, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 149.3, "high": 151.37, "low": 149.12, "close": 150.94, "volume": 348.46, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 151.0, "high": 151.0, "low": 148.18, "close": 148.89, "volume": 356.67, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 148.6, "high": 150.43, "low": 148.6, "close": 149.5, "volume": 137.76, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 149.37, "high": 151.95, "low": 149.24, "close": 151.95, "volume": 687.14, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 152.02, "high": 153.39, "low": 150.38, "close": 150.85, "volume": 722.61, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 150.77, "high": 151.18, "low": 150.06, "close": 151.01, "volume": 105.02, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 151.03, "high": 151.67, "low": 150.04, "close": 150.64, "volume": 190.56, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 150.36, "high": 151.64, "low": 150.36, "close": 151.03, "volume": 98.03, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 151.06, "high": 151.4, "low": 150.31, "close": 151.15, "volume": 68.86, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 151.37, "high": 152.56, "low": 151.2, "close": 151.65, "volume": 362.28, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 151.72, "high": 152.18, "low": 150.96, "close": 151.16, "volume": 114.53, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 151.14, "high": 151.44, "low": 150.02, "close": 150.98, "volume": 75.0, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 151.05, "high": 152.27, "low": 150.84, "close": 151.85, "volume": 104.62, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 151.49, "high": 151.93, "low": 149.81, "close": 150.09, "volume": 347.18, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 150.21, "high": 150.76, "low": 148.8, "close": 148.91, "volume": 225.01, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 149.06, "high": 149.97, "low": 148.8, "close": 149.46, "volume": 561.86, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 149.1, "high": 150.7, "low": 149.1, "close": 150.04, "volume": 125.58, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 149.95, "high": 150.22, "low": 147.29, "close": 147.85, "volume": 987.66, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 147.71, "high": 149.18, "low": 147.2, "close": 148.97, "volume": 1156.75, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 148.28, "high": 148.97, "low": 148.25, "close": 148.61, "volume": 89.09, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 148.61, "high": 149.21, "low": 148.18, "close": 148.35, "volume": 216.63, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 148.31, "high": 149.28, "low": 147.6, "close": 149.28, "volume": 214.93, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 149.23, "high": 150.7, "low": 148.61, "close": 149.24, "volume": 644.55, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 148.69, "high": 150.4, "low": 148.56, "close": 149.05, "volume": 82.44, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 149.05, "high": 149.05, "low": 148.2, "close": 148.5, "volume": 102.48, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 148.79, "high": 150.31, "low": 148.31, "close": 149.04, "volume": 256.89, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 149.02, "high": 151.32, "low": 148.08, "close": 148.18, "volume": 1029.96, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 148.09, "high": 148.37, "low": 146.78, "close": 147.41, "volume": 1211.47, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 147.53, "high": 151.38, "low": 147.53, "close": 150.38, "volume": 243.74, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 150.37, "high": 151.87, "low": 150.27, "close": 151.1, "volume": 425.36, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 151.1, "high": 153.23, "low": 151.1, "close": 153.14, "volume": 121.98, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 153.16, "high": 156.34, "low": 152.94, "close": 154.89, "volume": 976.57, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 154.99, "high": 155.62, "low": 153.58, "close": 153.59, "volume": 515.01, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 154.1, "high": 154.17, "low": 152.44, "close": 152.7, "volume": 529.51, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 152.7, "high": 153.87, "low": 152.69, "close": 153.87, "volume": 50.77, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 153.77, "high": 154.47, "low": 153.61, "close": 154.19, "volume": 514.36, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 154.18, "high": 154.18, "low": 152.57, "close": 153.22, "volume": 154.53, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 153.2, "high": 154.79, "low": 153.2, "close": 153.61, "volume": 46.38, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 154.2, "high": 154.76, "low": 152.9, "close": 154.76, "volume": 184.96, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 154.67, "high": 154.88, "low": 153.1, "close": 153.38, "volume": 861.19, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 153.39, "high": 153.76, "low": 151.65, "close": 153.4, "volume": 449.99, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 153.41, "high": 154.71, "low": 152.5, "close": 153.39, "volume": 753.57, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 153.44, "high": 155.68, "low": 153.39, "close": 155.34, "volume": 459.67, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 154.89, "high": 155.19, "low": 153.92, "close": 154.31, "volume": 407.45, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 153.98, "high": 154.73, "low": 153.47, "close": 154.73, "volume": 86.33, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 154.48, "high": 155.54, "low": 154.14, "close": 154.79, "volume": 130.96, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 154.72, "high": 155.57, "low": 154.33, "close": 155.45, "volume": 148.9, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 155.38, "high": 158.38, "low": 155.38, "close": 158.03, "volume": 1154.99, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 158.06, "high": 158.28, "low": 156.72, "close": 157.08, "volume": 332.83, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 157.07, "high": 159.22, "low": 156.73, "close": 158.8, "volume": 540.48, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 158.8, "high": 159.05, "low": 157.6, "close": 157.74, "volume": 477.67, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 157.72, "high": 158.41, "low": 157.24, "close": 157.43, "volume": 331.98, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 157.41, "high": 157.75, "low": 155.91, "close": 155.98, "volume": 98.25, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 155.97, "high": 156.55, "low": 154.48, "close": 154.58, "volume": 746.67, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 155.03, "high": 156.06, "low": 154.84, "close": 155.79, "volume": 45.64, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 155.53, "high": 155.92, "low": 154.42, "close": 154.66, "volume": 107.62, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 154.64, "high": 154.66, "low": 153.19, "close": 154.0, "volume": 262.37, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 153.88, "high": 154.56, "low": 153.26, "close": 154.56, "volume": 81.53, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 154.23, "high": 154.31, "low": 153.5, "close": 153.77, "volume": 63.56, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 153.81, "high": 155.51, "low": 153.81, "close": 155.16, "volume": 82.45, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 154.65, "high": 154.94, "low": 153.64, "close": 154.05, "volume": 378.18, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 154.12, "high": 154.73, "low": 153.87, "close": 154.63, "volume": 216.57, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 154.63, "high": 156.28, "low": 153.96, "close": 156.1, "volume": 223.0, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 156.1, "high": 158.3, "low": 155.92, "close": 158.13, "volume": 425.32, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 158.21, "high": 159.62, "low": 157.51, "close": 157.51, "volume": 735.36, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 157.85, "high": 159.1, "low": 157.48, "close": 158.15, "volume": 350.95, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 158.15, "high": 159.84, "low": 157.66, "close": 159.49, "volume": 558.95, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 158.92, "high": 159.6, "low": 158.27, "close": 159.28, "volume": 203.17, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 159.06, "high": 159.06, "low": 157.23, "close": 157.52, "volume": 643.28, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 157.81, "high": 157.81, "low": 155.76, "close": 156.4, "volume": 587.33, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 156.59, "high": 157.29, "low": 156.16, "close": 156.44, "volume": 136.02, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 156.45, "high": 157.13, "low": 155.7, "close": 155.74, "volume": 461.05, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 155.74, "high": 155.74, "low": 154.92, "close": 155.0, "volume": 413.81, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 155.0, "high": 156.66, "low": 154.95, "close": 156.56, "volume": 256.16, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 156.67, "high": 158.89, "low": 156.67, "close": 158.11, "volume": 229.98, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 157.94, "high": 157.94, "low": 155.49, "close": 156.11, "volume": 1403.25, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 156.0, "high": 157.18, "low": 156.0, "close": 156.61, "volume": 43.01, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 156.64, "high": 159.15, "low": 156.39, "close": 159.15, "volume": 604.62, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 159.15, "high": 159.71, "low": 157.81, "close": 158.06, "volume": 106.15, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 158.06, "high": 158.64, "low": 157.23, "close": 158.32, "volume": 148.03, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 158.33, "high": 158.67, "low": 157.67, "close": 157.96, "volume": 21.7, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 158.0, "high": 158.09, "low": 157.01, "close": 157.46, "volume": 585.31, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 157.41, "high": 157.41, "low": 156.66, "close": 157.03, "volume": 54.95, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 157.48, "high": 158.12, "low": 157.22, "close": 157.67, "volume": 4.01, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 157.76, "high": 159.29, "low": 157.69, "close": 159.27, "volume": 32.9, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 159.29, "high": 159.57, "low": 158.55, "close": 158.71, "volume": 612.76, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 158.55, "high": 158.55, "low": 156.18, "close": 156.74, "volume": 734.62, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 156.76, "high": 157.3, "low": 152.65, "close": 154.97, "volume": 1996.02, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 154.93, "high": 154.93, "low": 151.23, "close": 151.67, "volume": 1526.45, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 151.57, "high": 152.87, "low": 150.76, "close": 151.81, "volume": 1224.72, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 151.72, "high": 153.79, "low": 151.41, "close": 152.55, "volume": 486.69, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 152.46, "high": 152.46, "low": 149.06, "close": 149.06, "volume": 407.56, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 149.06, "high": 151.3, "low": 148.05, "close": 149.84, "volume": 415.35, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 149.9, "high": 150.46, "low": 148.64, "close": 149.18, "volume": 141.46, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 148.77, "high": 150.2, "low": 148.61, "close": 150.2, "volume": 97.31, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 150.2, "high": 150.2, "low": 147.12, "close": 147.54, "volume": 376.02, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 147.56, "high": 148.5, "low": 146.0, "close": 148.16, "volume": 431.44, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 148.16, "high": 149.73, "low": 147.67, "close": 149.17, "volume": 47.06, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 149.16, "high": 151.89, "low": 146.46, "close": 146.46, "volume": 695.7, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 146.47, "high": 147.13, "low": 144.97, "close": 146.37, "volume": 644.27, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 146.55, "high": 152.29, "low": 145.81, "close": 146.0, "volume": 991.43, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 146.22, "high": 147.44, "low": 145.42, "close": 147.33, "volume": 143.96, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 147.14, "high": 148.33, "low": 146.53, "close": 147.84, "volume": 40.53, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 147.65, "high": 148.45, "low": 147.34, "close": 147.59, "volume": 43.93, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 147.61, "high": 147.66, "low": 145.75, "close": 146.49, "volume": 52.93, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 146.32, "high": 147.28, "low": 145.47, "close": 146.32, "volume": 385.66, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 146.32, "high": 147.42, "low": 145.78, "close": 146.17, "volume": 120.34, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 146.18, "high": 146.18, "low": 143.58, "close": 144.09, "volume": 384.87, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 143.78, "high": 145.43, "low": 143.27, "close": 144.94, "volume": 55.59, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 144.87, "high": 146.45, "low": 143.21, "close": 144.0, "volume": 234.52, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 143.59, "high": 144.8, "low": 142.21, "close": 144.79, "volume": 442.61, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 144.84, "high": 146.35, "low": 144.61, "close": 144.61, "volume": 638.72, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 145.0, "high": 148.27, "low": 144.72, "close": 147.91, "volume": 470.79, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 147.91, "high": 148.49, "low": 146.82, "close": 148.49, "volume": 585.26, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 148.5, "high": 149.31, "low": 148.0, "close": 148.74, "volume": 248.97, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 148.74, "high": 148.81, "low": 147.94, "close": 148.36, "volume": 155.9, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 148.11, "high": 148.5, "low": 146.91, "close": 146.93, "volume": 964.14, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 147.1, "high": 147.58, "low": 145.99, "close": 147.41, "volume": 690.29, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 147.41, "high": 148.77, "low": 147.14, "close": 147.14, "volume": 271.96, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 147.1, "high": 147.1, "low": 145.29, "close": 145.36, "volume": 727.91, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 145.29, "high": 146.02, "low": 144.8, "close": 144.87, "volume": 444.29, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 144.85, "high": 144.96, "low": 142.28, "close": 143.23, "volume": 2183.06, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 142.99, "high": 144.6, "low": 141.78, "close": 143.53, "volume": 835.66, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 143.7, "high": 145.02, "low": 143.6, "close": 144.55, "volume": 535.6, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 144.12, "high": 144.78, "low": 143.66, "close": 144.0, "volume": 75.9, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 144.01, "high": 144.17, "low": 142.93, "close": 143.46, "volume": 84.58, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 143.51, "high": 144.79, "low": 143.38, "close": 144.77, "volume": 75.53, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 144.79, "high": 144.88, "low": 143.88, "close": 143.88, "volume": 19.29, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 143.91, "high": 144.4, "low": 143.23, "close": 143.65, "volume": 120.39, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 143.56, "high": 144.38, "low": 143.51, "close": 144.12, "volume": 33.1, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 144.2, "high": 144.47, "low": 143.79, "close": 144.15, "volume": 50.14, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 144.14, "high": 144.52, "low": 142.38, "close": 142.58, "volume": 62.45, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 142.58, "high": 143.22, "low": 142.42, "close": 143.22, "volume": 25.24, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 143.29, "high": 144.22, "low": 142.51, "close": 143.11, "volume": 1406.88, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 143.01, "high": 144.45, "low": 141.25, "close": 144.37, "volume": 1431.61, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 144.53, "high": 146.09, "low": 143.01, "close": 143.41, "volume": 1680.82, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 143.64, "high": 143.64, "low": 142.04, "close": 142.59, "volume": 92.72, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 142.62, "high": 142.83, "low": 141.78, "close": 142.45, "volume": 123.4, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 142.3, "high": 143.76, "low": 142.3, "close": 143.2, "volume": 837.7, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 143.3, "high": 144.16, "low": 143.3, "close": 144.13, "volume": 153.44, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 144.06, "high": 144.06, "low": 142.73, "close": 142.73, "volume": 139.14, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 142.75, "high": 143.72, "low": 142.57, "close": 142.78, "volume": 120.63, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 142.91, "high": 142.91, "low": 142.05, "close": 142.86, "volume": 296.04, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 142.74, "high": 142.74, "low": 139.33, "close": 139.6, "volume": 559.93, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 139.6, "high": 140.02, "low": 139.39, "close": 139.5, "volume": 102.54, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 139.41, "high": 140.3, "low": 136.94, "close": 137.39, "volume": 1698.44, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 137.47, "high": 137.8, "low": 134.27, "close": 135.17, "volume": 1897.94, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 135.18, "high": 137.02, "low": 135.17, "close": 135.64, "volume": 236.43, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 135.64, "high": 136.78, "low": 135.49, "close": 136.4, "volume": 46.66, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 136.56, "high": 137.59, "low": 136.56, "close": 137.25, "volume": 96.06, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 137.29, "high": 137.35, "low": 136.28, "close": 136.38, "volume": 71.71, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 136.32, "high": 137.09, "low": 136.32, "close": 136.81, "volume": 40.89, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 136.58, "high": 136.95, "low": 136.49, "close": 136.9, "volume": 29.32, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 136.71, "high": 136.8, "low": 136.02, "close": 136.41, "volume": 63.83, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 136.44, "high": 136.63, "low": 136.15, "close": 136.62, "volume": 36.24, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 136.36, "high": 136.64, "low": 136.01, "close": 136.11, "volume": 32.39, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 136.12, "high": 136.61, "low": 135.64, "close": 136.25, "volume": 37.06, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 136.19, "high": 137.25, "low": 136.19, "close": 137.25, "volume": 876.37, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 137.25, "high": 138.95, "low": 137.14, "close": 138.67, "volume": 174.03, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 138.67, "high": 139.66, "low": 138.0, "close": 138.18, "volume": 105.78, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 137.94, "high": 138.49, "low": 137.32, "close": 137.58, "volume": 427.36, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 137.58, "high": 138.58, "low": 137.32, "close": 138.21, "volume": 145.38, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 138.14, "high": 141.56, "low": 138.14, "close": 141.55, "volume": 598.73, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 141.26, "high": 141.81, "low": 139.6, "close": 141.12, "volume": 402.25, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 141.21, "high": 142.28, "low": 140.91, "close": 142.28, "volume": 252.03, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 142.25, "high": 142.64, "low": 140.5, "close": 140.56, "volume": 610.58, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 140.64, "high": 140.85, "low": 139.24, "close": 140.21, "volume": 1405.65, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 140.2, "high": 140.47, "low": 139.56, "close": 140.1, "volume": 259.76, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 140.46, "high": 141.46, "low": 140.18, "close": 141.11, "volume": 135.28, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 140.84, "high": 141.86, "low": 140.67, "close": 141.73, "volume": 224.15, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 141.73, "high": 143.27, "low": 141.52, "close": 142.94, "volume": 974.72, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 142.92, "high": 144.28, "low": 142.52, "close": 144.28, "volume": 120.72, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 144.26, "high": 145.03, "low": 143.72, "close": 143.95, "volume": 642.3, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 143.73, "high": 143.98, "low": 142.73, "close": 142.99, "volume": 530.81, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 142.99, "high": 144.31, "low": 142.71, "close": 143.37, "volume": 949.72, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 143.43, "high": 143.96, "low": 143.03, "close": 143.91, "volume": 70.01, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 143.76, "high": 144.28, "low": 143.38, "close": 143.51, "volume": 13.19, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 143.55, "high": 143.67, "low": 142.45, "close": 142.56, "volume": 12.42, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 142.79, "high": 143.0, "low": 142.13, "close": 142.36, "volume": 35.39, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 142.12, "high": 142.44, "low": 141.41, "close": 142.36, "volume": 29.28, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 142.08, "high": 142.08, "low": 140.8, "close": 141.0, "volume": 450.73, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 140.99, "high": 141.83, "low": 140.99, "close": 141.69, "volume": 161.2, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 141.55, "high": 142.83, "low": 141.55, "close": 142.3, "volume": 506.21, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 142.3, "high": 142.3, "low": 141.75, "close": 142.28, "volume": 157.2, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 142.16, "high": 142.3, "low": 141.6, "close": 141.67, "volume": 69.4, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 141.94, "high": 142.3, "low": 141.82, "close": 142.3, "volume": 89.67, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 142.3, "high": 142.75, "low": 142.3, "close": 142.75, "volume": 91.55, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 142.75, "high": 143.84, "low": 142.72, "close": 143.63, "volume": 76.91, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 143.54, "high": 143.54, "low": 142.13, "close": 142.13, "volume": 46.16, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 142.12, "high": 142.12, "low": 141.21, "close": 141.98, "volume": 384.35, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 141.75, "high": 141.91, "low": 141.5, "close": 141.65, "volume": 88.17, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 141.75, "high": 141.75, "low": 138.83, "close": 139.32, "volume": 378.47, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 139.24, "high": 139.24, "low": 137.16, "close": 137.78, "volume": 1681.83, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 137.67, "high": 138.84, "low": 137.62, "close": 138.48, "volume": 1268.14, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 138.54, "high": 138.88, "low": 137.73, "close": 138.71, "volume": 282.51, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 138.57, "high": 138.62, "low": 136.47, "close": 136.77, "volume": 219.2, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 136.66, "high": 136.68, "low": 134.7, "close": 134.9, "volume": 520.39, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 134.72, "high": 136.46, "low": 134.66, "close": 136.45, "volume": 129.16, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 136.44, "high": 136.74, "low": 136.0, "close": 136.74, "volume": 172.36, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 136.75, "high": 136.75, "low": 134.64, "close": 134.85, "volume": 798.09, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 135.0, "high": 135.31, "low": 134.56, "close": 134.97, "volume": 110.91, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 135.0, "high": 135.2, "low": 133.77, "close": 134.82, "volume": 758.74, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 134.88, "high": 135.9, "low": 134.61, "close": 135.85, "volume": 93.68, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 135.63, "high": 136.68, "low": 134.83, "close": 135.25, "volume": 182.41, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 135.21, "high": 135.25, "low": 134.41, "close": 134.74, "volume": 126.64, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 134.71, "high": 135.98, "low": 134.03, "close": 135.98, "volume": 185.72, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 136.07, "high": 136.62, "low": 134.25, "close": 134.8, "volume": 300.93, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 134.77, "high": 137.42, "low": 134.55, "close": 136.77, "volume": 1242.31, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 136.69, "high": 136.82, "low": 135.74, "close": 136.4, "volume": 438.19, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 136.28, "high": 136.4, "low": 133.47, "close": 133.7, "volume": 703.23, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 133.9, "high": 135.35, "low": 133.9, "close": 135.07, "volume": 180.71, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 135.01, "high": 135.01, "low": 134.03, "close": 134.54, "volume": 528.46, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 134.65, "high": 135.26, "low": 133.71, "close": 134.9, "volume": 374.87, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 134.87, "high": 135.93, "low": 134.7, "close": 135.42, "volume": 481.87, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 135.2, "high": 136.49, "low": 134.56, "close": 135.15, "volume": 131.55, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 135.36, "high": 138.02, "low": 135.36, "close": 137.87, "volume": 486.12, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 137.87, "high": 138.65, "low": 137.43, "close": 137.63, "volume": 403.26, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 137.8, "high": 139.71, "low": 137.02, "close": 139.16, "volume": 450.3, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 139.25, "high": 139.25, "low": 136.92, "close": 136.92, "volume": 198.96, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 136.87, "high": 137.53, "low": 135.49, "close": 137.26, "volume": 126.024, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 137.31, "high": 137.53, "low": 136.58, "close": 136.64, "volume": 954.928, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 136.65, "high": 136.95, "low": 135.42, "close": 135.61, "volume": 139.332, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 135.69, "high": 136.17, "low": 135.19, "close": 135.45, "volume": 33.289, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 135.4, "high": 136.34, "low": 135.33, "close": 135.84, "volume": 54.355, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 136.03, "high": 136.31, "low": 135.11, "close": 135.29, "volume": 139.739, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 135.1, "high": 135.12, "low": 130.31, "close": 130.85, "volume": 1117.635, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 130.67, "high": 131.6, "low": 130.1, "close": 130.17, "volume": 348.862, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 130.17, "high": 130.69, "low": 129.65, "close": 130.0, "volume": 386.708, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 129.9, "high": 129.9, "low": 128.32, "close": 128.84, "volume": 392.762, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 128.63, "high": 129.26, "low": 126.65, "close": 128.85, "volume": 541.709, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 128.97, "high": 129.35, "low": 127.41, "close": 128.04, "volume": 335.627, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 127.54, "high": 130.22, "low": 127.4, "close": 128.97, "volume": 650.42, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 128.93, "high": 129.37, "low": 126.95, "close": 127.96, "volume": 719.401, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 127.32, "high": 127.33, "low": 123.13, "close": 125.63, "volume": 2020.091, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 125.24, "high": 125.95, "low": 123.81, "close": 124.54, "volume": 401.709, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 124.64, "high": 125.09, "low": 123.48, "close": 123.76, "volume": 356.181, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 124.42, "high": 124.72, "low": 121.39, "close": 123.14, "volume": 923.203, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 123.18, "high": 126.11, "low": 123.18, "close": 125.04, "volume": 829.233, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 125.04, "high": 126.56, "low": 125.0, "close": 125.79, "volume": 161.261, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 125.94, "high": 129.0, "low": 125.93, "close": 127.55, "volume": 575.288, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 127.34, "high": 127.99, "low": 126.75, "close": 127.53, "volume": 99.326, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 127.52, "high": 127.61, "low": 125.06, "close": 125.45, "volume": 286.233, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 125.66, "high": 127.39, "low": 124.71, "close": 126.95, "volume": 721.826, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 126.41, "high": 126.53, "low": 123.93, "close": 125.34, "volume": 434.105, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 125.34, "high": 126.63, "low": 124.98, "close": 126.49, "volume": 60.191, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 126.23, "high": 126.76, "low": 126.16, "close": 126.25, "volume": 52.466, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 126.35, "high": 126.35, "low": 125.05, "close": 125.46, "volume": 28.091, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 125.09, "high": 125.09, "low": 122.75, "close": 122.88, "volume": 100.883, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 123.14, "high": 123.42, "low": 120.0, "close": 120.33, "volume": 1411.642, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 120.59, "high": 121.21, "low": 119.05, "close": 121.11, "volume": 674.175, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 121.16, "high": 122.47, "low": 120.83, "close": 120.84, "volume": 396.019, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 120.97, "high": 121.79, "low": 120.46, "close": 121.39, "volume": 456.906, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 121.49, "high": 122.95, "low": 121.36, "close": 122.95, "volume": 440.919, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 122.96, "high": 124.83, "low": 122.68, "close": 124.16, "volume": 445.957, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 124.03, "high": 124.03, "low": 122.4, "close": 123.3, "volume": 814.725, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 123.6, "high": 123.95, "low": 122.23, "close": 123.5, "volume": 763.536, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 123.25, "high": 123.43, "low": 121.53, "close": 123.32, "volume": 621.728, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 123.18, "high": 126.61, "low": 122.77, "close": 124.4, "volume": 864.009, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 124.41, "high": 127.49, "low": 123.87, "close": 126.58, "volume": 369.12, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 126.92, "high": 135.82, "low": 126.39, "close": 133.81, "volume": 3319.024, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 134.02, "high": 135.18, "low": 128.88, "close": 129.8, "volume": 1314.637, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 130.06, "high": 133.16, "low": 128.89, "close": 131.66, "volume": 770.268, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 131.84, "high": 134.56, "low": 131.21, "close": 133.51, "volume": 993.026, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 133.45, "high": 134.34, "low": 133.37, "close": 133.37, "volume": 283.476, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 133.43, "high": 135.1, "low": 133.07, "close": 134.6, "volume": 116.64, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 134.68, "high": 134.77, "low": 130.59, "close": 131.04, "volume": 929.436, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 131.3, "high": 131.3, "low": 129.19, "close": 129.28, "volume": 347.493, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 129.36, "high": 129.85, "low": 128.54, "close": 129.31, "volume": 329.906, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 129.36, "high": 130.44, "low": 129.32, "close": 129.49, "volume": 448.599, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 129.58, "high": 130.58, "low": 129.07, "close": 129.07, "volume": 495.247, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 129.18, "high": 129.38, "low": 128.29, "close": 129.04, "volume": 101.451, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 129.26, "high": 130.18, "low": 129.26, "close": 129.64, "volume": 57.307, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 129.65, "high": 132.31, "low": 129.64, "close": 131.27, "volume": 463.437, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 131.32, "high": 133.82, "low": 131.09, "close": 133.59, "volume": 226.052, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 133.48, "high": 133.71, "low": 132.54, "close": 133.71, "volume": 505.867, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 133.2, "high": 135.38, "low": 132.9, "close": 134.61, "volume": 597.163, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 134.48, "high": 138.83, "low": 134.48, "close": 138.73, "volume": 865.933, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 138.75, "high": 138.9, "low": 136.45, "close": 136.84, "volume": 770.957, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 136.97, "high": 137.29, "low": 135.52, "close": 135.52, "volume": 169.523, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 135.73, "high": 138.6, "low": 134.78, "close": 138.6, "volume": 2170.883, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 138.45, "high": 139.76, "low": 138.31, "close": 138.49, "volume": 378.527, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 138.73, "high": 138.8, "low": 137.69, "close": 137.84, "volume": 822.31, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 137.85, "high": 139.34, "low": 137.67, "close": 139.08, "volume": 149.329, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 139.08, "high": 139.43, "low": 137.62, "close": 137.97, "volume": 1033.107, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 137.88, "high": 138.22, "low": 137.01, "close": 137.86, "volume": 112.624, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 137.65, "high": 138.39, "low": 135.65, "close": 136.67, "volume": 479.247, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 136.39, "high": 138.6, "low": 136.39, "close": 138.55, "volume": 214.584, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 138.39, "high": 140.6, "low": 138.39, "close": 139.29, "volume": 467.769, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 138.72, "high": 139.0, "low": 137.61, "close": 137.63, "volume": 600.385, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 137.62, "high": 138.72, "low": 136.84, "close": 137.72, "volume": 738.707, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 137.72, "high": 140.81, "low": 137.62, "close": 139.6, "volume": 311.813, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 139.54, "high": 141.24, "low": 139.22, "close": 139.76, "volume": 552.169, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 139.79, "high": 141.37, "low": 139.79, "close": 141.03, "volume": 258.899, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 141.03, "high": 141.5, "low": 139.91, "close": 140.3, "volume": 303.793, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 140.18, "high": 140.76, "low": 139.1, "close": 139.29, "volume": 37.633, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 139.1, "high": 139.41, "low": 138.37, "close": 138.56, "volume": 50.476, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 138.49, "high": 139.01, "low": 136.91, "close": 137.18, "volume": 409.029, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 137.38, "high": 138.49, "low": 136.94, "close": 137.37, "volume": 69.342, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 137.46, "high": 139.05, "low": 137.46, "close": 138.75, "volume": 104.029, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 138.64, "high": 138.64, "low": 136.35, "close": 137.31, "volume": 93.118, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 137.32, "high": 137.32, "low": 135.87, "close": 136.98, "volume": 453.792, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 136.91, "high": 142.67, "low": 136.63, "close": 141.98, "volume": 960.991, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 141.91, "high": 143.89, "low": 141.3, "close": 142.55, "volume": 1085.364, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 143.0, "high": 143.72, "low": 141.72, "close": 142.76, "volume": 506.596, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 142.47, "high": 142.68, "low": 140.95, "close": 142.28, "volume": 387.271, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 142.19, "high": 143.0, "low": 141.59, "close": 141.71, "volume": 303.29, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 141.7, "high": 142.3, "low": 141.3, "close": 142.0, "volume": 109.583, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 142.25, "high": 142.58, "low": 141.59, "close": 141.65, "volume": 168.135, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 141.57, "high": 142.56, "low": 141.24, "close": 142.56, "volume": 48.786, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 142.58, "high": 144.69, "low": 142.55, "close": 143.53, "volume": 232.863, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 143.77, "high": 143.99, "low": 142.58, "close": 143.27, "volume": 217.311, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 143.32, "high": 143.76, "low": 143.01, "close": 143.35, "volume": 77.957, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 143.26, "high": 144.42, "low": 143.2, "close": 143.55, "volume": 39.574, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 143.41, "high": 144.37, "low": 143.41, "close": 144.14, "volume": 289.422, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 143.7, "high": 144.16, "low": 143.43, "close": 143.47, "volume": 101.772, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 143.41, "high": 143.43, "low": 142.3, "close": 143.2, "volume": 155.849, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 143.41, "high": 144.33, "low": 143.2, "close": 143.96, "volume": 53.073, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 143.71, "high": 145.74, "low": 143.71, "close": 144.52, "volume": 418.361, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 144.96, "high": 145.27, "low": 144.06, "close": 144.45, "volume": 75.698, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 144.52, "high": 144.78, "low": 144.01, "close": 144.01, "volume": 27.092, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 143.96, "high": 143.96, "low": 143.56, "close": 143.82, "volume": 27.63, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 143.95, "high": 144.89, "low": 143.95, "close": 144.83, "volume": 7.117, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 144.48, "high": 144.71, "low": 143.87, "close": 144.39, "volume": 62.819, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 144.45, "high": 148.44, "low": 144.23, "close": 148.41, "volume": 486.17, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 147.99, "high": 148.44, "low": 146.07, "close": 146.35, "volume": 169.652, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 146.36, "high": 147.47, "low": 146.1, "close": 147.47, "volume": 11.576, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 147.49, "high": 147.9, "low": 145.89, "close": 146.39, "volume": 170.686, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 146.56, "high": 146.9, "low": 145.88, "close": 146.81, "volume": 527.627, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 146.53, "high": 146.81, "low": 145.69, "close": 146.24, "volume": 556.785, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 146.16, "high": 146.81, "low": 145.35, "close": 146.6, "volume": 381.841, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 146.6, "high": 146.7, "low": 145.47, "close": 146.13, "volume": 72.703, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 146.4, "high": 147.08, "low": 146.03, "close": 146.73, "volume": 371.996, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 146.64, "high": 147.5, "low": 146.59, "close": 147.5, "volume": 155.006, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 147.5, "high": 147.75, "low": 147.0, "close": 147.17, "volume": 146.827, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 147.28, "high": 147.75, "low": 146.0, "close": 146.61, "volume": 532.847, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 146.59, "high": 146.59, "low": 145.99, "close": 146.12, "volume": 20.004, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 146.12, "high": 146.39, "low": 145.88, "close": 146.03, "volume": 528.588, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 146.07, "high": 147.05, "low": 144.34, "close": 145.16, "volume": 581.274, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 145.01, "high": 145.36, "low": 142.94, "close": 144.6, "volume": 273.074, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 144.6, "high": 145.27, "low": 144.43, "close": 144.54, "volume": 516.608, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 144.52, "high": 144.6, "low": 143.54, "close": 144.6, "volume": 27.847, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 144.63, "high": 144.76, "low": 144.24, "close": 144.71, "volume": 151.614, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 144.71, "high": 145.74, "low": 144.32, "close": 144.35, "volume": 129.58, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 144.43, "high": 145.23, "low": 144.31, "close": 144.68, "volume": 40.427, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 144.74, "high": 145.9, "low": 144.59, "close": 145.57, "volume": 45.644, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 145.64, "high": 146.58, "low": 145.58, "close": 145.98, "volume": 21.206, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 146.02, "high": 146.02, "low": 145.2, "close": 145.55, "volume": 37.984, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 145.76, "high": 146.07, "low": 145.29, "close": 146.07, "volume": 6.997, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 146.03, "high": 146.62, "low": 145.79, "close": 146.33, "volume": 8.462, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 146.58, "high": 146.82, "low": 145.91, "close": 146.0, "volume": 41.056, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 146.02, "high": 146.8, "low": 145.44, "close": 146.65, "volume": 899.63, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 146.65, "high": 147.94, "low": 145.79, "close": 147.93, "volume": 685.718, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 147.84, "high": 147.91, "low": 147.02, "close": 147.39, "volume": 131.192, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 147.39, "high": 147.4, "low": 146.59, "close": 147.03, "volume": 539.109, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 147.07, "high": 147.63, "low": 146.7, "close": 146.7, "volume": 92.945, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 146.59, "high": 146.7, "low": 145.85, "close": 146.21, "volume": 907.525, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 146.21, "high": 146.61, "low": 146.0, "close": 146.15, "volume": 24.098, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 146.06, "high": 146.12, "low": 145.21, "close": 145.44, "volume": 70.556, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 145.38, "high": 145.53, "low": 144.82, "close": 145.5, "volume": 78.914, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 145.7, "high": 145.7, "low": 144.87, "close": 145.34, "volume": 13.955, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 145.43, "high": 146.13, "low": 145.43, "close": 145.9, "volume": 118.499, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 145.93, "high": 147.23, "low": 145.93, "close": 146.98, "volume": 66.741, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 147.0, "high": 150.0, "low": 147.0, "close": 147.26, "volume": 1203.729, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 147.51, "high": 148.01, "low": 146.38, "close": 146.7, "volume": 81.775, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 146.65, "high": 146.92, "low": 145.78, "close": 146.29, "volume": 385.107, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 146.62, "high": 148.33, "low": 146.36, "close": 148.12, "volume": 65.594, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 148.03, "high": 148.86, "low": 147.4, "close": 148.75, "volume": 196.096, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 148.81, "high": 149.13, "low": 148.44, "close": 148.73, "volume": 172.225, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 148.74, "high": 149.24, "low": 147.87, "close": 148.8, "volume": 114.568, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 148.83, "high": 154.0, "low": 148.83, "close": 153.78, "volume": 1382.481, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 153.99, "high": 156.52, "low": 153.49, "close": 156.16, "volume": 996.002, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 156.07, "high": 156.6, "low": 151.82, "close": 152.74, "volume": 962.484, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 152.68, "high": 154.39, "low": 152.68, "close": 154.17, "volume": 215.056, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 154.05, "high": 154.47, "low": 149.85, "close": 151.0, "volume": 1034.158, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 150.92, "high": 154.41, "low": 150.92, "close": 153.62, "volume": 437.592, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 153.62, "high": 155.98, "low": 152.59, "close": 152.61, "volume": 1060.936, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 153.0, "high": 154.47, "low": 151.84, "close": 153.73, "volume": 1001.481, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 153.53, "high": 154.05, "low": 151.09, "close": 151.61, "volume": 280.393, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 151.74, "high": 153.29, "low": 150.94, "close": 151.64, "volume": 278.004, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 151.61, "high": 153.33, "low": 151.3, "close": 153.14, "volume": 75.614, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 152.98, "high": 153.05, "low": 151.15, "close": 153.05, "volume": 211.556, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 153.06, "high": 154.77, "low": 152.73, "close": 154.23, "volume": 484.552, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 154.48, "high": 155.13, "low": 154.41, "close": 154.98, "volume": 824.464, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 155.13, "high": 155.23, "low": 154.11, "close": 154.54, "volume": 82.678, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 154.32, "high": 154.43, "low": 152.6, "close": 152.88, "volume": 163.754, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 152.88, "high": 154.55, "low": 151.78, "close": 153.4, "volume": 1130.468, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 153.57, "high": 157.16, "low": 153.57, "close": 157.16, "volume": 1126.139, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 156.89, "high": 157.44, "low": 155.97, "close": 156.37, "volume": 488.864, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 156.53, "high": 156.82, "low": 152.83, "close": 153.85, "volume": 450.326, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 154.11, "high": 155.75, "low": 154.11, "close": 154.86, "volume": 123.584, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 155.01, "high": 155.79, "low": 154.14, "close": 155.05, "volume": 62.652, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 155.05, "high": 155.05, "low": 153.24, "close": 154.36, "volume": 231.02, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 154.3, "high": 156.18, "low": 154.07, "close": 154.96, "volume": 128.194, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 155.14, "high": 158.8, "low": 155.12, "close": 158.38, "volume": 321.861, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 158.46, "high": 159.11, "low": 157.5, "close": 157.53, "volume": 205.373, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 157.5, "high": 157.66, "low": 156.01, "close": 156.82, "volume": 74.64, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 156.6, "high": 157.0, "low": 154.92, "close": 155.14, "volume": 879.864, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 154.95, "high": 155.62, "low": 154.38, "close": 155.37, "volume": 281.348, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 155.17, "high": 155.42, "low": 152.86, "close": 153.32, "volume": 300.844, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 153.48, "high": 155.89, "low": 152.3, "close": 155.78, "volume": 384.583, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 155.82, "high": 156.88, "low": 154.4, "close": 154.74, "volume": 784.63, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 154.74, "high": 155.4, "low": 153.73, "close": 154.99, "volume": 153.074, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 155.09, "high": 155.09, "low": 153.03, "close": 153.16, "volume": 701.227, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 153.27, "high": 153.41, "low": 150.87, "close": 151.85, "volume": 1072.063, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 151.91, "high": 151.92, "low": 151.0, "close": 151.01, "volume": 205.131, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 151.03, "high": 152.35, "low": 151.03, "close": 151.48, "volume": 95.077, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 151.25, "high": 152.12, "low": 150.36, "close": 151.28, "volume": 102.855, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 150.9, "high": 151.14, "low": 150.0, "close": 150.05, "volume": 617.107, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 150.05, "high": 150.05, "low": 148.0, "close": 148.18, "volume": 4338.547, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 148.07, "high": 149.65, "low": 147.91, "close": 149.22, "volume": 1204.191, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 149.51, "high": 149.51, "low": 148.28, "close": 148.8, "volume": 8.673, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 149.16, "high": 149.91, "low": 149.16, "close": 149.79, "volume": 43.493, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 149.79, "high": 149.79, "low": 148.5, "close": 149.47, "volume": 166.731, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 149.63, "high": 149.72, "low": 146.93, "close": 147.89, "volume": 276.879, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 147.51, "high": 148.24, "low": 146.81, "close": 147.64, "volume": 102.246, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 147.39, "high": 148.99, "low": 146.47, "close": 147.93, "volume": 465.91, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 147.99, "high": 148.37, "low": 146.34, "close": 146.4, "volume": 397.193, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 146.52, "high": 147.0, "low": 145.51, "close": 146.48, "volume": 150.65, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 146.52, "high": 146.57, "low": 144.9, "close": 146.0, "volume": 387.334, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 146.03, "high": 146.79, "low": 145.7, "close": 146.76, "volume": 135.449, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 146.79, "high": 146.79, "low": 144.93, "close": 145.36, "volume": 34.179, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 145.38, "high": 146.18, "low": 144.48, "close": 145.6, "volume": 343.598, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 145.6, "high": 147.7, "low": 144.9, "close": 147.69, "volume": 1271.493, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 147.72, "high": 148.8, "low": 147.13, "close": 147.73, "volume": 217.066, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 147.87, "high": 148.08, "low": 144.91, "close": 145.84, "volume": 1340.616, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 145.84, "high": 146.06, "low": 144.77, "close": 146.06, "volume": 124.905, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 145.93, "high": 146.86, "low": 145.93, "close": 146.28, "volume": 116.038, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 146.56, "high": 149.02, "low": 146.53, "close": 146.85, "volume": 1427.221, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 147.01, "high": 147.34, "low": 145.01, "close": 145.79, "volume": 200.698, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 145.62, "high": 145.84, "low": 140.89, "close": 141.99, "volume": 2548.287, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 141.21, "high": 142.21, "low": 140.54, "close": 141.62, "volume": 77.013, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 141.83, "high": 142.81, "low": 141.26, "close": 141.89, "volume": 197.786, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 141.94, "high": 142.96, "low": 141.6, "close": 142.69, "volume": 155.832, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 142.35, "high": 143.62, "low": 142.25, "close": 143.52, "volume": 153.464, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 143.42, "high": 144.41, "low": 143.42, "close": 144.34, "volume": 473.315, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 144.41, "high": 144.87, "low": 144.06, "close": 144.63, "volume": 88.068, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 144.32, "high": 144.5, "low": 143.52, "close": 144.5, "volume": 328.431, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 144.12, "high": 144.8, "low": 143.95, "close": 143.95, "volume": 53.789, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 144.33, "high": 144.92, "low": 144.06, "close": 144.44, "volume": 64.943, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 144.6, "high": 145.77, "low": 144.6, "close": 145.33, "volume": 116.097, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 144.95, "high": 145.17, "low": 142.83, "close": 143.0, "volume": 101.863, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 143.76, "high": 143.92, "low": 143.27, "close": 143.69, "volume": 17.004, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 143.59, "high": 143.91, "low": 142.38, "close": 142.89, "volume": 375.986, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 143.32, "high": 143.42, "low": 141.36, "close": 141.36, "volume": 271.884, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 141.36, "high": 143.12, "low": 141.3, "close": 142.84, "volume": 434.73, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 142.91, "high": 144.36, "low": 142.9, "close": 144.33, "volume": 175.418, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 144.24, "high": 144.63, "low": 141.84, "close": 143.02, "volume": 147.189, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 143.09, "high": 144.8, "low": 142.83, "close": 144.8, "volume": 1036.498, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 144.81, "high": 147.81, "low": 144.52, "close": 146.06, "volume": 1299.626, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 146.91, "high": 148.52, "low": 146.15, "close": 146.16, "volume": 407.03, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 146.15, "high": 147.3, "low": 145.81, "close": 146.97, "volume": 171.101, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 146.63, "high": 147.82, "low": 146.63, "close": 147.39, "volume": 52.503, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 147.79, "high": 150.82, "low": 147.73, "close": 150.8, "volume": 606.876, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 150.61, "high": 151.12, "low": 149.35, "close": 150.24, "volume": 1225.358, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 150.16, "high": 150.71, "low": 149.64, "close": 150.45, "volume": 249.198, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 150.56, "high": 153.18, "low": 150.26, "close": 152.76, "volume": 1447.595, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 152.7, "high": 152.87, "low": 151.28, "close": 152.87, "volume": 510.074, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 152.5, "high": 153.11, "low": 151.45, "close": 151.76, "volume": 165.081, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 152.01, "high": 153.92, "low": 151.42, "close": 153.5, "volume": 263.601, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 153.37, "high": 153.6, "low": 152.79, "close": 153.5, "volume": 99.429, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 153.31, "high": 154.23, "low": 152.99, "close": 154.01, "volume": 159.69, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 154.12, "high": 154.17, "low": 153.24, "close": 153.58, "volume": 48.109, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 153.84, "high": 153.84, "low": 152.38, "close": 153.01, "volume": 78.284, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 153.01, "high": 154.46, "low": 153.01, "close": 154.46, "volume": 86.496, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 154.37, "high": 155.01, "low": 154.11, "close": 154.64, "volume": 517.755, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 154.38, "high": 154.38, "low": 153.56, "close": 153.95, "volume": 60.782, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 154.0, "high": 154.47, "low": 153.15, "close": 154.1, "volume": 93.338, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 153.53, "high": 154.02, "low": 153.31, "close": 153.98, "volume": 18.161, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 153.88, "high": 154.88, "low": 153.09, "close": 154.76, "volume": 458.334, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 154.65, "high": 155.15, "low": 153.21, "close": 153.48, "volume": 121.832, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 153.29, "high": 153.29, "low": 152.55, "close": 152.88, "volume": 237.25, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 152.64, "high": 153.0, "low": 145.87, "close": 147.56, "volume": 1744.716, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 147.23, "high": 148.42, "low": 145.52, "close": 147.01, "volume": 2755.727, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 146.93, "high": 148.56, "low": 145.35, "close": 148.07, "volume": 289.794, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 148.14, "high": 148.19, "low": 145.8, "close": 146.51, "volume": 367.218, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 146.44, "high": 148.16, "low": 146.09, "close": 148.03, "volume": 107.864, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 148.02, "high": 148.52, "low": 146.62, "close": 146.92, "volume": 249.38, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 147.52, "high": 147.94, "low": 146.13, "close": 146.26, "volume": 1619.764, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 146.19, "high": 147.03, "low": 145.95, "close": 146.31, "volume": 49.537, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 146.5, "high": 146.63, "low": 144.8, "close": 145.9, "volume": 473.46, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 145.98, "high": 147.03, "low": 145.98, "close": 146.5, "volume": 137.289, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 146.19, "high": 147.05, "low": 145.57, "close": 146.41, "volume": 31.574, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 146.68, "high": 147.93, "low": 145.87, "close": 145.87, "volume": 380.4, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 146.2, "high": 146.26, "low": 144.2, "close": 144.79, "volume": 212.624, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 144.85, "high": 144.9, "low": 144.0, "close": 144.28, "volume": 259.596, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 144.23, "high": 145.07, "low": 144.14, "close": 144.77, "volume": 154.028, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 144.97, "high": 145.78, "low": 144.92, "close": 145.01, "volume": 190.082, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 145.46, "high": 146.32, "low": 145.46, "close": 146.04, "volume": 79.605, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 145.71, "high": 146.11, "low": 145.33, "close": 145.91, "volume": 2.499, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 145.89, "high": 145.89, "low": 144.61, "close": 144.61, "volume": 12.597, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 144.6, "high": 144.97, "low": 144.36, "close": 144.86, "volume": 70.241, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 144.86, "high": 144.99, "low": 144.06, "close": 144.49, "volume": 3.485, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 144.49, "high": 144.8, "low": 143.71, "close": 144.43, "volume": 102.736, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 144.31, "high": 145.11, "low": 143.98, "close": 144.55, "volume": 178.631, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 144.57, "high": 145.43, "low": 144.4, "close": 145.03, "volume": 93.152, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 145.42, "high": 145.71, "low": 144.8, "close": 144.91, "volume": 72.996, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 144.92, "high": 146.91, "low": 144.8, "close": 145.71, "volume": 613.44, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 145.72, "high": 146.98, "low": 145.72, "close": 145.94, "volume": 84.324, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 146.24, "high": 146.24, "low": 145.38, "close": 145.89, "volume": 518.514, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 145.88, "high": 146.82, "low": 145.88, "close": 146.54, "volume": 15.808, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 146.84, "high": 146.94, "low": 146.31, "close": 146.46, "volume": 185.986, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 146.44, "high": 146.61, "low": 145.38, "close": 145.8, "volume": 257.001, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 145.75, "high": 146.13, "low": 145.41, "close": 145.56, "volume": 30.201, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 145.76, "high": 146.22, "low": 145.21, "close": 145.91, "volume": 13.65, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 145.96, "high": 146.33, "low": 145.31, "close": 145.31, "volume": 5.708, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 145.63, "high": 146.47, "low": 145.58, "close": 146.07, "volume": 48.948, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 145.93, "high": 146.24, "low": 145.61, "close": 145.91, "volume": 5.729, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 145.83, "high": 146.89, "low": 145.68, "close": 146.49, "volume": 114.131, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 146.65, "high": 146.84, "low": 146.32, "close": 146.67, "volume": 17.117, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 146.47, "high": 147.3, "low": 146.29, "close": 147.23, "volume": 57.0, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 147.12, "high": 147.45, "low": 146.88, "close": 147.45, "volume": 32.748, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 147.45, "high": 147.7, "low": 146.34, "close": 146.56, "volume": 41.982, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 146.57, "high": 146.84, "low": 143.95, "close": 143.95, "volume": 179.129, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 144.58, "high": 145.0, "low": 143.94, "close": 144.9, "volume": 4.474, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 144.62, "high": 145.09, "low": 144.62, "close": 144.86, "volume": 50.183, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 145.05, "high": 146.29, "low": 145.05, "close": 145.34, "volume": 51.906, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 145.54, "high": 145.59, "low": 144.93, "close": 145.12, "volume": 5.158, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 145.13, "high": 145.52, "low": 144.98, "close": 145.48, "volume": 73.898, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 145.22, "high": 145.49, "low": 144.89, "close": 145.11, "volume": 67.348, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 145.47, "high": 145.61, "low": 144.21, "close": 144.5, "volume": 224.448, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 144.5, "high": 145.73, "low": 144.5, "close": 145.34, "volume": 105.779, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 145.34, "high": 146.71, "low": 145.22, "close": 145.61, "volume": 151.543, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 145.61, "high": 145.72, "low": 144.97, "close": 145.66, "volume": 15.184, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 145.7, "high": 145.89, "low": 145.46, "close": 145.71, "volume": 4.815, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 145.71, "high": 145.72, "low": 145.03, "close": 145.3, "volume": 9.926, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 145.34, "high": 145.34, "low": 144.43, "close": 144.8, "volume": 236.146, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 144.71, "high": 144.81, "low": 143.19, "close": 143.85, "volume": 103.582, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 143.83, "high": 143.83, "low": 143.46, "close": 143.81, "volume": 96.615, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 143.63, "high": 144.17, "low": 143.63, "close": 143.87, "volume": 5.44, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 143.75, "high": 145.89, "low": 143.74, "close": 145.28, "volume": 117.792, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 145.4, "high": 145.67, "low": 142.91, "close": 143.29, "volume": 251.678, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 143.35, "high": 143.54, "low": 140.59, "close": 141.07, "volume": 345.769, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 141.08, "high": 141.08, "low": 138.96, "close": 140.31, "volume": 857.656, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 140.14, "high": 140.19, "low": 138.59, "close": 138.92, "volume": 122.703, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 138.93, "high": 139.37, "low": 138.52, "close": 138.54, "volume": 27.533, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 139.46, "high": 141.75, "low": 139.41, "close": 140.98, "volume": 94.281, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 141.41, "high": 143.95, "low": 141.39, "close": 143.84, "volume": 189.43, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 143.67, "high": 148.95, "low": 143.67, "close": 145.22, "volume": 1259.716, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 145.22, "high": 147.47, "low": 145.22, "close": 146.95, "volume": 168.316, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 146.61, "high": 146.61, "low": 144.7, "close": 145.58, "volume": 63.42, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 145.4, "high": 146.13, "low": 145.01, "close": 146.07, "volume": 90.38, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 146.0, "high": 146.63, "low": 145.41, "close": 146.05, "volume": 133.785, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 146.41, "high": 146.52, "low": 145.53, "close": 146.37, "volume": 35.364, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 146.26, "high": 147.3, "low": 146.04, "close": 146.26, "volume": 154.166, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 146.26, "high": 148.04, "low": 145.75, "close": 147.3, "volume": 949.856, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 147.34, "high": 150.66, "low": 147.09, "close": 149.5, "volume": 674.598, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 149.57, "high": 149.57, "low": 146.77, "close": 147.37, "volume": 175.72, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 147.45, "high": 147.75, "low": 146.14, "close": 147.73, "volume": 799.353, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 147.76, "high": 148.91, "low": 147.76, "close": 148.69, "volume": 854.689, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 148.93, "high": 149.44, "low": 147.8, "close": 148.78, "volume": 439.828, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 148.79, "high": 148.84, "low": 147.5, "close": 147.51, "volume": 335.457, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 147.55, "high": 147.72, "low": 146.94, "close": 147.06, "volume": 690.17, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 147.16, "high": 147.91, "low": 147.16, "close": 147.66, "volume": 33.208, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 147.51, "high": 148.16, "low": 146.54, "close": 146.74, "volume": 100.076, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 146.9, "high": 147.88, "low": 146.62, "close": 147.44, "volume": 49.685, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 147.25, "high": 147.96, "low": 146.28, "close": 146.59, "volume": 161.051, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 146.62, "high": 146.63, "low": 145.91, "close": 146.42, "volume": 133.016, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 146.28, "high": 148.02, "low": 146.28, "close": 148.02, "volume": 47.753, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 147.88, "high": 148.98, "low": 147.71, "close": 148.91, "volume": 108.882, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 148.91, "high": 148.91, "low": 144.42, "close": 146.11, "volume": 410.5, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 145.99, "high": 146.62, "low": 145.99, "close": 146.54, "volume": 24.902, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 146.15, "high": 146.41, "low": 145.56, "close": 146.05, "volume": 32.269, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 146.41, "high": 147.39, "low": 146.07, "close": 146.27, "volume": 51.492, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 146.34, "high": 146.7, "low": 145.53, "close": 146.37, "volume": 17.129, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 146.45, "high": 146.82, "low": 146.08, "close": 146.53, "volume": 45.81, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 146.56, "high": 148.34, "low": 145.64, "close": 147.07, "volume": 320.57, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 146.62, "high": 146.78, "low": 144.39, "close": 144.57, "volume": 87.905, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 144.34, "high": 145.43, "low": 142.01, "close": 143.68, "volume": 701.435, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 143.54, "high": 144.54, "low": 142.64, "close": 143.02, "volume": 689.635, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 142.86, "high": 143.39, "low": 141.98, "close": 143.18, "volume": 197.18, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 142.9, "high": 143.32, "low": 142.29, "close": 142.97, "volume": 169.53, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 142.81, "high": 143.9, "low": 142.58, "close": 143.67, "volume": 152.255, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 143.79, "high": 144.59, "low": 143.69, "close": 143.9, "volume": 59.559, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 143.8, "high": 143.83, "low": 142.93, "close": 142.93, "volume": 48.352, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 143.08, "high": 143.5, "low": 142.54, "close": 143.33, "volume": 20.836, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 143.24, "high": 143.24, "low": 142.37, "close": 142.92, "volume": 63.493, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 143.04, "high": 143.04, "low": 141.68, "close": 142.07, "volume": 373.967, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 142.07, "high": 143.49, "low": 141.32, "close": 141.71, "volume": 90.191, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 141.74, "high": 143.27, "low": 141.74, "close": 142.92, "volume": 22.157, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 142.92, "high": 143.09, "low": 142.65, "close": 143.09, "volume": 38.257, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 143.13, "high": 144.1, "low": 143.13, "close": 143.96, "volume": 39.004, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 144.11, "high": 144.11, "low": 143.41, "close": 143.41, "volume": 8.965, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 143.51, "high": 144.43, "low": 143.51, "close": 144.43, "volume": 37.086, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 144.17, "high": 144.55, "low": 143.21, "close": 143.67, "volume": 15.403, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 143.96, "high": 144.41, "low": 143.4, "close": 144.3, "volume": 29.424, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 144.41, "high": 144.59, "low": 143.71, "close": 144.2, "volume": 10.532, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 143.61, "high": 145.95, "low": 143.29, "close": 145.01, "volume": 97.433, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 145.2, "high": 145.64, "low": 144.44, "close": 144.49, "volume": 55.942, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 144.66, "high": 144.88, "low": 143.21, "close": 144.0, "volume": 92.213, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 144.1, "high": 149.72, "low": 144.03, "close": 148.77, "volume": 1105.418, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 148.82, "high": 152.81, "low": 148.4, "close": 150.84, "volume": 2414.978, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 150.95, "high": 152.82, "low": 150.74, "close": 151.9, "volume": 1287.536, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 152.14, "high": 153.69, "low": 151.62, "close": 151.62, "volume": 663.322, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 151.71, "high": 153.03, "low": 150.97, "close": 153.03, "volume": 186.908, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 152.83, "high": 153.86, "low": 152.75, "close": 153.42, "volume": 506.396, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 153.71, "high": 154.5, "low": 152.49, "close": 153.82, "volume": 569.045, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 153.97, "high": 154.95, "low": 153.29, "close": 154.8, "volume": 732.39, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 154.8, "high": 156.21, "low": 154.37, "close": 156.2, "volume": 949.213, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 156.19, "high": 156.56, "low": 154.9, "close": 154.9, "volume": 676.044, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 155.36, "high": 156.28, "low": 155.21, "close": 155.85, "volume": 275.914, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 155.82, "high": 158.13, "low": 155.7, "close": 158.12, "volume": 686.538, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 157.83, "high": 160.96, "low": 157.66, "close": 160.76, "volume": 3440.395, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 160.76, "high": 161.34, "low": 159.69, "close": 159.73, "volume": 283.775, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 160.22, "high": 161.33, "low": 160.16, "close": 160.92, "volume": 269.822, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 160.73, "high": 163.26, "low": 160.73, "close": 162.53, "volume": 950.566, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 162.61, "high": 162.8, "low": 161.92, "close": 162.71, "volume": 57.499, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 162.61, "high": 162.61, "low": 161.32, "close": 161.78, "volume": 455.934, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 161.48, "high": 161.48, "low": 160.86, "close": 161.21, "volume": 823.945, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 161.25, "high": 163.25, "low": 161.25, "close": 162.59, "volume": 472.561, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 162.6, "high": 163.24, "low": 162.51, "close": 162.87, "volume": 77.432, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 163.12, "high": 164.64, "low": 161.87, "close": 164.29, "volume": 495.926, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 164.41, "high": 164.43, "low": 162.56, "close": 163.0, "volume": 327.987, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 163.01, "high": 163.78, "low": 162.12, "close": 163.78, "volume": 156.413, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 163.73, "high": 163.75, "low": 160.54, "close": 161.73, "volume": 698.687, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 161.96, "high": 163.33, "low": 160.21, "close": 163.06, "volume": 1824.566, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 162.87, "high": 163.14, "low": 158.42, "close": 158.42, "volume": 1082.738, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 158.54, "high": 160.95, "low": 157.7, "close": 160.38, "volume": 591.651, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 160.41, "high": 160.46, "low": 157.35, "close": 158.01, "volume": 1201.967, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 158.01, "high": 159.59, "low": 156.68, "close": 159.59, "volume": 1868.785, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 159.43, "high": 159.97, "low": 158.39, "close": 159.57, "volume": 1190.276, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 159.26, "high": 160.26, "low": 158.57, "close": 159.01, "volume": 409.809, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 159.02, "high": 159.02, "low": 158.1, "close": 158.81, "volume": 292.162, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 158.87, "high": 159.32, "low": 158.18, "close": 159.07, "volume": 232.222, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 158.99, "high": 158.99, "low": 157.5, "close": 158.68, "volume": 1227.65, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 158.68, "high": 159.41, "low": 158.39, "close": 159.0, "volume": 66.194, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 159.39, "high": 161.74, "low": 159.03, "close": 161.72, "volume": 511.882, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 161.69, "high": 162.17, "low": 159.97, "close": 161.23, "volume": 863.703, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 161.13, "high": 161.13, "low": 160.01, "close": 160.34, "volume": 181.355, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 160.12, "high": 162.43, "low": 159.84, "close": 162.16, "volume": 183.201, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 162.07, "high": 162.5, "low": 161.0, "close": 161.26, "volume": 190.419, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 161.44, "high": 163.69, "low": 161.44, "close": 163.32, "volume": 546.358, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 163.55, "high": 166.65, "low": 162.6, "close": 166.54, "volume": 1188.038, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 166.13, "high": 169.21, "low": 166.13, "close": 169.16, "volume": 1460.458, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 169.15, "high": 169.84, "low": 167.88, "close": 167.97, "volume": 3513.493, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 168.39, "high": 169.05, "low": 167.64, "close": 168.06, "volume": 298.541, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 168.2, "high": 169.0, "low": 167.5, "close": 169.0, "volume": 48.639, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 168.93, "high": 168.93, "low": 167.36, "close": 167.41, "volume": 490.72, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 167.56, "high": 168.75, "low": 165.92, "close": 168.24, "volume": 517.739, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 168.06, "high": 168.22, "low": 166.17, "close": 166.55, "volume": 978.425, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 166.79, "high": 168.28, "low": 166.79, "close": 168.28, "volume": 493.755, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 168.28, "high": 170.85, "low": 167.68, "close": 169.69, "volume": 1850.106, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 169.62, "high": 171.39, "low": 168.42, "close": 168.42, "volume": 1377.206, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 168.38, "high": 168.67, "low": 167.19, "close": 167.46, "volume": 174.166, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 167.25, "high": 168.38, "low": 166.27, "close": 168.3, "volume": 1456.223, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 168.12, "high": 169.13, "low": 167.73, "close": 168.98, "volume": 626.387, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 168.85, "high": 169.12, "low": 168.52, "close": 168.64, "volume": 154.221, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 168.65, "high": 169.0, "low": 168.0, "close": 168.13, "volume": 44.916, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 168.08, "high": 168.94, "low": 167.64, "close": 168.94, "volume": 36.59, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 168.89, "high": 169.42, "low": 168.65, "close": 169.42, "volume": 1534.399, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 169.42, "high": 170.48, "low": 168.84, "close": 170.27, "volume": 697.676, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 170.26, "high": 171.81, "low": 169.92, "close": 171.81, "volume": 245.835, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 171.82, "high": 174.14, "low": 171.79, "close": 172.55, "volume": 789.042, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 172.74, "high": 173.31, "low": 172.18, "close": 173.18, "volume": 116.03, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 173.0, "high": 173.84, "low": 172.15, "close": 173.07, "volume": 285.884, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 173.17, "high": 173.17, "low": 172.31, "close": 172.7, "volume": 51.964, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 172.77, "high": 172.77, "low": 172.14, "close": 172.25, "volume": 184.514, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 172.25, "high": 172.94, "low": 172.11, "close": 172.11, "volume": 19.539, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 172.92, "high": 173.31, "low": 172.47, "close": 173.07, "volume": 36.156, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 173.31, "high": 175.0, "low": 172.95, "close": 174.97, "volume": 196.387, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 174.83, "high": 175.3, "low": 174.39, "close": 175.3, "volume": 404.561, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 175.26, "high": 175.75, "low": 174.27, "close": 174.44, "volume": 331.5, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 174.43, "high": 174.46, "low": 173.17, "close": 173.17, "volume": 96.15, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 173.69, "high": 174.42, "low": 173.05, "close": 173.42, "volume": 238.529, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 173.42, "high": 173.8, "low": 171.82, "close": 172.46, "volume": 347.524, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 172.45, "high": 172.88, "low": 171.83, "close": 172.37, "volume": 157.724, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 172.37, "high": 172.37, "low": 170.35, "close": 170.7, "volume": 688.949, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 170.86, "high": 171.57, "low": 170.81, "close": 171.42, "volume": 44.788, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 171.23, "high": 172.08, "low": 171.23, "close": 171.78, "volume": 79.645, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 171.7, "high": 172.29, "low": 171.49, "close": 172.2, "volume": 58.673, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 172.29, "high": 173.27, "low": 172.2, "close": 173.22, "volume": 76.974, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 173.03, "high": 173.57, "low": 172.09, "close": 172.52, "volume": 136.348, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 172.35, "high": 172.54, "low": 171.83, "close": 172.08, "volume": 74.67, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 172.08, "high": 172.73, "low": 171.7, "close": 172.59, "volume": 569.174, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 172.45, "high": 173.35, "low": 172.18, "close": 173.07, "volume": 58.224, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 173.19, "high": 173.97, "low": 173.08, "close": 173.16, "volume": 32.107, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 173.3, "high": 174.24, "low": 173.27, "close": 174.08, "volume": 66.466, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 174.23, "high": 174.72, "low": 174.0, "close": 174.38, "volume": 633.1, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 174.0, "high": 174.36, "low": 173.38, "close": 174.36, "volume": 27.442, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 174.42, "high": 175.39, "low": 173.96, "close": 174.07, "volume": 225.772, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 174.09, "high": 174.24, "low": 172.65, "close": 173.2, "volume": 61.975, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 173.2, "high": 174.04, "low": 172.46, "close": 174.04, "volume": 129.731, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 174.12, "high": 174.39, "low": 173.07, "close": 173.35, "volume": 36.152, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 173.14, "high": 173.33, "low": 172.03, "close": 172.56, "volume": 67.049, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 172.94, "high": 174.04, "low": 172.37, "close": 172.43, "volume": 42.912, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 172.36, "high": 172.36, "low": 170.62, "close": 172.0, "volume": 1071.64, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 171.8, "high": 171.9, "low": 169.32, "close": 169.32, "volume": 402.495, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 169.31, "high": 169.59, "low": 167.49, "close": 169.32, "volume": 1582.114, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 169.32, "high": 169.45, "low": 168.05, "close": 168.05, "volume": 108.697, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 168.03, "high": 168.59, "low": 167.0, "close": 168.59, "volume": 189.473, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 168.33, "high": 169.04, "low": 168.0, "close": 168.39, "volume": 37.876, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 168.31, "high": 171.67, "low": 168.0, "close": 170.54, "volume": 748.048, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 170.33, "high": 170.55, "low": 168.75, "close": 169.19, "volume": 425.663, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 169.04, "high": 170.21, "low": 169.04, "close": 169.31, "volume": 968.112, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 169.3, "high": 170.55, "low": 169.16, "close": 170.09, "volume": 85.98, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 170.19, "high": 170.42, "low": 168.45, "close": 170.03, "volume": 530.267, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 169.78, "high": 171.59, "low": 169.76, "close": 171.58, "volume": 249.672, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 171.47, "high": 171.47, "low": 169.71, "close": 170.14, "volume": 36.656, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 169.99, "high": 170.7, "low": 169.0, "close": 170.52, "volume": 738.957, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 170.18, "high": 170.76, "low": 167.74, "close": 170.5, "volume": 212.671, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 170.36, "high": 172.93, "low": 170.35, "close": 172.79, "volume": 1709.563, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 172.89, "high": 173.37, "low": 172.09, "close": 172.36, "volume": 57.997, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 172.12, "high": 175.43, "low": 171.9, "close": 175.39, "volume": 2051.805, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 175.43, "high": 177.81, "low": 175.43, "close": 177.54, "volume": 523.701, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 177.54, "high": 177.87, "low": 175.03, "close": 175.51, "volume": 474.774, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 175.98, "high": 178.08, "low": 175.56, "close": 178.05, "volume": 741.42, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 178.05, "high": 178.49, "low": 177.12, "close": 177.62, "volume": 273.023, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 177.51, "high": 177.96, "low": 176.77, "close": 176.77, "volume": 50.675, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 176.81, "high": 178.24, "low": 176.12, "close": 177.87, "volume": 419.422, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 177.68, "high": 178.86, "low": 177.57, "close": 177.57, "volume": 50.778, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 177.64, "high": 178.21, "low": 176.72, "close": 177.1, "volume": 120.129, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 177.47, "high": 177.8, "low": 176.09, "close": 176.96, "volume": 342.261, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 177.0, "high": 177.27, "low": 175.43, "close": 176.2, "volume": 397.163, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 176.2, "high": 179.33, "low": 175.59, "close": 179.09, "volume": 281.384, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 179.25, "high": 180.76, "low": 178.17, "close": 179.89, "volume": 926.637, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 180.05, "high": 181.45, "low": 179.62, "close": 181.38, "volume": 177.916, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 181.39, "high": 181.52, "low": 179.47, "close": 180.19, "volume": 457.929, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 180.1, "high": 187.43, "low": 179.52, "close": 186.12, "volume": 2037.948, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 187.06, "high": 187.22, "low": 182.84, "close": 183.65, "volume": 1335.862, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 183.72, "high": 185.14, "low": 182.27, "close": 184.93, "volume": 1296.125, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 184.67, "high": 186.1, "low": 184.57, "close": 185.48, "volume": 726.657, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 185.48, "high": 186.61, "low": 184.36, "close": 186.61, "volume": 1229.123, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 186.61, "high": 188.71, "low": 185.48, "close": 185.52, "volume": 1341.181, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 185.52, "high": 185.98, "low": 183.56, "close": 184.98, "volume": 1381.726, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 184.89, "high": 185.05, "low": 183.04, "close": 183.36, "volume": 483.426, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 183.3, "high": 185.26, "low": 183.2, "close": 184.99, "volume": 535.522, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 185.09, "high": 185.2, "low": 183.2, "close": 183.28, "volume": 173.735, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 183.35, "high": 183.84, "low": 181.9, "close": 182.95, "volume": 239.35, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 182.57, "high": 183.84, "low": 182.31, "close": 182.81, "volume": 171.329, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 182.35, "high": 182.82, "low": 181.09, "close": 181.76, "volume": 365.407, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 181.4, "high": 182.18, "low": 181.39, "close": 181.98, "volume": 70.07, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 181.68, "high": 183.4, "low": 181.51, "close": 183.4, "volume": 62.604, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 183.05, "high": 183.74, "low": 182.6, "close": 182.67, "volume": 75.257, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 182.65, "high": 183.11, "low": 180.54, "close": 180.54, "volume": 418.089, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 180.53, "high": 180.91, "low": 179.11, "close": 180.19, "volume": 826.327, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 179.93, "high": 181.26, "low": 178.73, "close": 179.02, "volume": 1257.498, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 179.04, "high": 179.75, "low": 177.17, "close": 177.19, "volume": 677.809, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 177.29, "high": 178.37, "low": 176.65, "close": 176.77, "volume": 1028.165, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 177.01, "high": 178.77, "low": 176.63, "close": 176.63, "volume": 599.827, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 176.62, "high": 178.41, "low": 176.3, "close": 177.6, "volume": 105.505, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 177.5, "high": 178.21, "low": 176.57, "close": 177.65, "volume": 73.329, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 177.43, "high": 177.54, "low": 174.99, "close": 175.8, "volume": 1312.87, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 175.6, "high": 178.16, "low": 175.6, "close": 178.06, "volume": 1160.577, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 178.06, "high": 178.42, "low": 176.53, "close": 178.42, "volume": 391.336, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 178.37, "high": 178.52, "low": 177.79, "close": 178.52, "volume": 175.35, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 178.52, "high": 178.64, "low": 178.05, "close": 178.34, "volume": 691.211, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 178.17, "high": 179.22, "low": 177.88, "close": 177.92, "volume": 195.148, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 178.16, "high": 178.94, "low": 178.08, "close": 178.41, "volume": 569.244, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 178.36, "high": 178.36, "low": 177.15, "close": 177.9, "volume": 189.193, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 177.54, "high": 177.9, "low": 176.64, "close": 177.9, "volume": 280.244, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 177.95, "high": 178.23, "low": 175.24, "close": 177.41, "volume": 123.346, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 177.41, "high": 181.51, "low": 176.62, "close": 181.48, "volume": 528.275, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 181.51, "high": 182.71, "low": 181.4, "close": 181.59, "volume": 392.714, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 181.67, "high": 181.67, "low": 179.65, "close": 180.05, "volume": 138.742, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 180.01, "high": 180.48, "low": 178.65, "close": 180.48, "volume": 39.433, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 180.51, "high": 180.85, "low": 179.27, "close": 180.85, "volume": 70.268, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 180.52, "high": 181.01, "low": 180.2, "close": 180.91, "volume": 570.676, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 180.83, "high": 181.16, "low": 178.16, "close": 178.16, "volume": 89.443, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 178.16, "high": 179.74, "low": 176.36, "close": 176.92, "volume": 398.998, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 176.98, "high": 179.74, "low": 176.98, "close": 179.74, "volume": 160.86, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 179.79, "high": 182.42, "low": 178.83, "close": 181.72, "volume": 353.767, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 182.43, "high": 182.61, "low": 179.88, "close": 181.26, "volume": 294.713, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 181.29, "high": 183.36, "low": 180.44, "close": 181.2, "volume": 211.371, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 181.13, "high": 182.18, "low": 177.86, "close": 179.13, "volume": 609.736, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 179.57, "high": 180.18, "low": 177.22, "close": 178.96, "volume": 437.401, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 179.03, "high": 179.22, "low": 177.88, "close": 178.09, "volume": 150.001, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 178.19, "high": 179.65, "low": 177.34, "close": 177.83, "volume": 385.294, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 177.64, "high": 180.71, "low": 176.6, "close": 180.41, "volume": 277.732, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 179.89, "high": 180.37, "low": 177.55, "close": 177.55, "volume": 255.644, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 177.55, "high": 177.57, "low": 176.49, "close": 177.1, "volume": 156.992, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 177.09, "high": 178.49, "low": 176.97, "close": 177.29, "volume": 695.506, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 177.28, "high": 178.28, "low": 176.41, "close": 177.68, "volume": 344.438, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 177.91, "high": 178.71, "low": 177.54, "close": 178.71, "volume": 89.662, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 178.72, "high": 179.24, "low": 178.08, "close": 179.06, "volume": 75.697, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 179.23, "high": 179.24, "low": 177.54, "close": 178.01, "volume": 64.612, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 178.12, "high": 178.12, "low": 177.29, "close": 177.29, "volume": 42.713, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 177.33, "high": 177.84, "low": 176.74, "close": 177.84, "volume": 61.688, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 177.95, "high": 178.01, "low": 177.18, "close": 177.71, "volume": 123.733, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 177.67, "high": 178.01, "low": 177.35, "close": 178.01, "volume": 88.563, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 177.85, "high": 178.02, "low": 176.24, "close": 176.41, "volume": 108.413, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 176.2, "high": 176.82, "low": 174.01, "close": 174.21, "volume": 614.695, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 174.83, "high": 175.87, "low": 174.7, "close": 175.8, "volume": 365.37, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 175.65, "high": 176.88, "low": 172.95, "close": 174.22, "volume": 675.658, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 173.0, "high": 173.84, "low": 169.1, "close": 171.29, "volume": 1123.948, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 171.26, "high": 172.38, "low": 170.73, "close": 170.84, "volume": 449.158, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 170.84, "high": 173.27, "low": 170.24, "close": 172.63, "volume": 470.11, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 172.65, "high": 173.37, "low": 172.2, "close": 173.28, "volume": 166.502, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 173.34, "high": 175.21, "low": 172.18, "close": 172.18, "volume": 493.732, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 172.17, "high": 172.85, "low": 171.13, "close": 171.86, "volume": 414.045, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 172.26, "high": 172.26, "low": 170.65, "close": 170.91, "volume": 110.382, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 170.74, "high": 172.56, "low": 165.68, "close": 172.48, "volume": 2794.947, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 172.3, "high": 180.11, "low": 171.37, "close": 178.48, "volume": 3235.372, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 178.74, "high": 179.3, "low": 175.87, "close": 176.25, "volume": 401.263, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 176.42, "high": 176.42, "low": 174.98, "close": 175.51, "volume": 395.22, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 175.92, "high": 175.92, "low": 174.16, "close": 174.17, "volume": 141.368, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 174.33, "high": 174.33, "low": 173.01, "close": 173.13, "volume": 116.554, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 173.0, "high": 173.89, "low": 171.66, "close": 172.99, "volume": 1281.805, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 172.88, "high": 173.2, "low": 171.66, "close": 171.69, "volume": 471.808, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 171.65, "high": 171.78, "low": 169.13, "close": 169.14, "volume": 307.812, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 169.13, "high": 169.13, "low": 166.48, "close": 167.28, "volume": 638.494, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 167.22, "high": 167.98, "low": 165.89, "close": 166.9, "volume": 312.192, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 166.9, "high": 167.59, "low": 165.96, "close": 166.37, "volume": 378.045, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 166.34, "high": 166.34, "low": 163.22, "close": 165.9, "volume": 514.286, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 165.92, "high": 166.33, "low": 165.11, "close": 166.33, "volume": 97.599, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 166.31, "high": 166.39, "low": 165.45, "close": 166.2, "volume": 16.147, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 166.0, "high": 166.51, "low": 165.43, "close": 166.28, "volume": 580.068, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 166.38, "high": 167.62, "low": 166.34, "close": 167.23, "volume": 112.504, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 167.15, "high": 167.38, "low": 165.63, "close": 165.63, "volume": 529.727, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 165.91, "high": 168.42, "low": 165.25, "close": 167.48, "volume": 392.94, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 167.48, "high": 169.01, "low": 166.76, "close": 167.11, "volume": 713.25, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 167.26, "high": 167.42, "low": 164.84, "close": 165.99, "volume": 407.787, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 166.15, "high": 168.85, "low": 165.8, "close": 168.53, "volume": 113.976, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 168.86, "high": 170.88, "low": 168.75, "close": 169.12, "volume": 383.257, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 169.21, "high": 169.31, "low": 168.26, "close": 168.55, "volume": 96.578, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 168.82, "high": 170.0, "low": 168.09, "close": 168.68, "volume": 300.011, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 169.33, "high": 169.5, "low": 167.73, "close": 168.07, "volume": 329.376, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 168.09, "high": 168.31, "low": 167.33, "close": 167.8, "volume": 106.751, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 167.96, "high": 168.57, "low": 167.6, "close": 168.45, "volume": 73.326, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 168.45, "high": 168.45, "low": 166.79, "close": 166.94, "volume": 66.134, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 166.93, "high": 168.34, "low": 166.32, "close": 168.16, "volume": 247.123, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 167.98, "high": 169.92, "low": 167.98, "close": 169.24, "volume": 217.086, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 169.31, "high": 169.66, "low": 168.82, "close": 169.66, "volume": 84.265, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 169.68, "high": 170.07, "low": 169.65, "close": 170.07, "volume": 188.955, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 169.91, "high": 169.91, "low": 168.94, "close": 169.27, "volume": 147.324, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 169.64, "high": 169.64, "low": 168.53, "close": 168.53, "volume": 51.929, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 168.47, "high": 169.45, "low": 168.31, "close": 169.2, "volume": 8.532, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 169.05, "high": 169.84, "low": 168.72, "close": 168.94, "volume": 57.208, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 168.83, "high": 169.84, "low": 168.48, "close": 169.34, "volume": 56.454, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 169.56, "high": 170.16, "low": 169.03, "close": 170.13, "volume": 6.877, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 170.07, "high": 170.42, "low": 168.96, "close": 169.14, "volume": 124.583, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 169.02, "high": 169.07, "low": 168.09, "close": 168.28, "volume": 132.649, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 168.16, "high": 168.57, "low": 167.26, "close": 167.26, "volume": 90.791, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 167.47, "high": 168.72, "low": 167.47, "close": 168.72, "volume": 18.935, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 168.72, "high": 168.99, "low": 167.97, "close": 168.0, "volume": 32.747, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 168.0, "high": 168.41, "low": 167.41, "close": 167.41, "volume": 129.448, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 167.49, "high": 167.84, "low": 167.1, "close": 167.17, "volume": 50.264, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 167.18, "high": 167.73, "low": 166.9, "close": 167.73, "volume": 70.428, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 167.7, "high": 167.84, "low": 167.52, "close": 167.79, "volume": 34.246, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 167.58, "high": 167.79, "low": 167.04, "close": 167.42, "volume": 111.756, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 167.09, "high": 167.92, "low": 167.09, "close": 167.71, "volume": 43.111, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 167.72, "high": 170.26, "low": 167.46, "close": 168.4, "volume": 246.727, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 168.32, "high": 170.72, "low": 168.21, "close": 169.01, "volume": 92.159, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 169.01, "high": 169.63, "low": 168.19, "close": 168.63, "volume": 82.533, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 168.33, "high": 168.7, "low": 167.5, "close": 167.5, "volume": 17.303, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 167.7, "high": 167.76, "low": 165.58, "close": 166.48, "volume": 407.039, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 167.2, "high": 168.14, "low": 165.65, "close": 166.9, "volume": 55.376, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 167.47, "high": 167.47, "low": 165.75, "close": 166.74, "volume": 17.046, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 166.0, "high": 167.1, "low": 165.88, "close": 167.1, "volume": 63.366, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 166.92, "high": 167.35, "low": 166.49, "close": 166.49, "volume": 39.972, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 166.81, "high": 166.95, "low": 165.21, "close": 165.54, "volume": 298.329, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 165.79, "high": 166.18, "low": 164.49, "close": 164.9, "volume": 90.541, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 165.03, "high": 165.28, "low": 163.0, "close": 163.55, "volume": 396.924, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 163.56, "high": 164.7, "low": 163.56, "close": 164.7, "volume": 18.049, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 164.67, "high": 164.82, "low": 164.4, "close": 164.4, "volume": 1.701, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 164.4, "high": 164.67, "low": 163.66, "close": 164.07, "volume": 76.07, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 164.58, "high": 165.11, "low": 164.11, "close": 165.11, "volume": 54.002, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 165.05, "high": 165.63, "low": 164.44, "close": 165.45, "volume": 192.973, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 165.64, "high": 166.04, "low": 163.0, "close": 163.19, "volume": 242.981, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 163.5, "high": 163.96, "low": 162.85, "close": 163.56, "volume": 239.346, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 163.28, "high": 163.28, "low": 162.36, "close": 162.54, "volume": 311.784, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 162.61, "high": 162.61, "low": 161.58, "close": 162.21, "volume": 276.074, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 162.02, "high": 163.01, "low": 162.02, "close": 162.99, "volume": 91.833, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 162.99, "high": 163.02, "low": 162.54, "close": 162.94, "volume": 92.513, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 162.73, "high": 163.5, "low": 161.88, "close": 163.5, "volume": 114.119, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 163.51, "high": 164.45, "low": 163.47, "close": 163.94, "volume": 457.024, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 163.95, "high": 163.99, "low": 163.19, "close": 163.84, "volume": 362.082, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 163.64, "high": 166.09, "low": 163.64, "close": 165.61, "volume": 93.422, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 165.64, "high": 166.52, "low": 165.25, "close": 165.89, "volume": 48.295, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 166.03, "high": 166.22, "low": 164.46, "close": 164.73, "volume": 39.686, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 164.81, "high": 166.48, "low": 164.65, "close": 165.76, "volume": 74.818, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 165.82, "high": 166.4, "low": 165.76, "close": 165.95, "volume": 8.292, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 165.99, "high": 166.08, "low": 164.36, "close": 165.1, "volume": 78.771, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 165.06, "high": 165.62, "low": 164.9, "close": 164.9, "volume": 21.458, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 165.18, "high": 165.58, "low": 164.3, "close": 165.37, "volume": 306.961, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 165.49, "high": 166.52, "low": 165.27, "close": 165.63, "volume": 226.752, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 165.69, "high": 165.96, "low": 165.12, "close": 165.69, "volume": 330.152, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 165.66, "high": 166.32, "low": 165.6, "close": 166.29, "volume": 59.802, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 166.27, "high": 167.98, "low": 166.27, "close": 167.85, "volume": 260.109, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 167.75, "high": 167.98, "low": 166.79, "close": 166.91, "volume": 82.972, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 166.99, "high": 169.03, "low": 166.99, "close": 168.55, "volume": 169.946, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 168.5, "high": 169.17, "low": 167.56, "close": 169.1, "volume": 394.944, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 169.07, "high": 171.28, "low": 168.9, "close": 171.16, "volume": 755.888, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 171.01, "high": 172.03, "low": 171.01, "close": 171.92, "volume": 1680.981, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 171.87, "high": 172.18, "low": 171.4, "close": 171.5, "volume": 528.187, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 171.57, "high": 171.86, "low": 170.32, "close": 170.39, "volume": 344.584, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 170.4, "high": 170.47, "low": 167.52, "close": 168.31, "volume": 677.338, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 168.65, "high": 170.71, "low": 168.65, "close": 170.65, "volume": 119.28, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 170.71, "high": 171.1, "low": 170.1, "close": 170.83, "volume": 79.143, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 170.44, "high": 171.55, "low": 170.33, "close": 171.27, "volume": 83.4, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 170.86, "high": 171.07, "low": 169.25, "close": 169.92, "volume": 100.874, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 170.13, "high": 170.83, "low": 169.33, "close": 169.81, "volume": 437.517, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 170.09, "high": 171.96, "low": 168.05, "close": 168.05, "volume": 551.958, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 168.03, "high": 169.33, "low": 166.94, "close": 169.13, "volume": 246.933, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 168.9, "high": 168.91, "low": 166.17, "close": 167.36, "volume": 272.186, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 167.34, "high": 167.44, "low": 165.17, "close": 165.36, "volume": 247.482, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 165.67, "high": 166.91, "low": 165.38, "close": 166.91, "volume": 55.426, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 166.84, "high": 167.16, "low": 166.19, "close": 166.8, "volume": 278.392, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 166.77, "high": 166.88, "low": 165.75, "close": 166.29, "volume": 54.719, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 166.04, "high": 167.96, "low": 166.04, "close": 167.89, "volume": 40.819, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 167.49, "high": 168.17, "low": 167.2, "close": 167.92, "volume": 87.821, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 168.18, "high": 170.23, "low": 168.18, "close": 169.51, "volume": 451.34, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 169.49, "high": 169.96, "low": 168.52, "close": 169.81, "volume": 122.186, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 169.69, "high": 171.79, "low": 169.53, "close": 171.15, "volume": 240.701, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 171.35, "high": 173.26, "low": 169.41, "close": 170.3, "volume": 930.894, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 170.25, "high": 172.06, "low": 167.43, "close": 168.82, "volume": 497.827, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 168.31, "high": 168.91, "low": 166.86, "close": 168.31, "volume": 140.004, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 168.35, "high": 168.52, "low": 166.15, "close": 166.69, "volume": 668.951, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 166.83, "high": 167.86, "low": 166.73, "close": 167.27, "volume": 67.929, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 167.48, "high": 167.97, "low": 166.21, "close": 167.64, "volume": 59.491, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 167.7, "high": 170.69, "low": 167.7, "close": 170.55, "volume": 119.964, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 170.34, "high": 170.61, "low": 168.97, "close": 169.59, "volume": 488.876, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 169.59, "high": 169.64, "low": 168.92, "close": 168.94, "volume": 32.599, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 168.93, "high": 169.52, "low": 168.92, "close": 169.21, "volume": 81.682, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 169.1, "high": 169.17, "low": 168.43, "close": 168.9, "volume": 80.878, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 168.71, "high": 169.05, "low": 168.17, "close": 168.39, "volume": 34.25, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 168.58, "high": 168.81, "low": 167.42, "close": 168.29, "volume": 193.089, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 168.09, "high": 169.57, "low": 168.09, "close": 169.57, "volume": 49.265, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 169.57, "high": 171.91, "low": 169.55, "close": 171.8, "volume": 306.044, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 171.81, "high": 172.4, "low": 171.51, "close": 171.83, "volume": 490.983, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 171.77, "high": 171.94, "low": 171.38, "close": 171.94, "volume": 10.717, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 171.73, "high": 173.48, "low": 171.73, "close": 173.0, "volume": 417.887, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 173.01, "high": 173.01, "low": 170.91, "close": 170.92, "volume": 127.413, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 170.91, "high": 170.91, "low": 168.24, "close": 169.2, "volume": 149.274, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 168.99, "high": 169.55, "low": 167.73, "close": 169.12, "volume": 136.312, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 168.78, "high": 170.02, "low": 168.68, "close": 170.02, "volume": 14.714, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 170.02, "high": 170.11, "low": 168.32, "close": 168.37, "volume": 46.831, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 168.37, "high": 169.24, "low": 167.26, "close": 168.67, "volume": 263.914, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 168.88, "high": 169.88, "low": 167.89, "close": 168.79, "volume": 215.603, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 168.66, "high": 169.49, "low": 168.1, "close": 169.25, "volume": 248.222, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 169.27, "high": 169.74, "low": 168.31, "close": 168.38, "volume": 389.486, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 168.61, "high": 171.64, "low": 167.72, "close": 171.54, "volume": 361.93, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 171.37, "high": 171.37, "low": 169.15, "close": 170.2, "volume": 64.568, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 170.32, "high": 170.95, "low": 168.47, "close": 169.41, "volume": 246.442, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 169.41, "high": 171.26, "low": 169.41, "close": 169.55, "volume": 82.341, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 169.75, "high": 169.75, "low": 168.72, "close": 169.11, "volume": 303.249, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 169.0, "high": 169.85, "low": 167.98, "close": 169.33, "volume": 212.823, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 169.3, "high": 169.84, "low": 168.82, "close": 169.55, "volume": 190.982, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 169.56, "high": 169.74, "low": 168.23, "close": 168.27, "volume": 28.996, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 168.4, "high": 169.22, "low": 167.98, "close": 167.98, "volume": 266.372, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 168.2, "high": 168.55, "low": 168.04, "close": 168.5, "volume": 19.488, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 168.7, "high": 170.85, "low": 168.7, "close": 170.17, "volume": 115.376, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 170.05, "high": 170.32, "low": 169.44, "close": 170.01, "volume": 289.319, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 169.73, "high": 170.74, "low": 169.52, "close": 169.93, "volume": 113.404, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 169.89, "high": 169.89, "low": 168.31, "close": 168.57, "volume": 154.246, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 168.53, "high": 168.57, "low": 166.2, "close": 166.21, "volume": 182.603, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 166.2, "high": 166.58, "low": 164.37, "close": 164.98, "volume": 579.404, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 164.94, "high": 165.52, "low": 163.67, "close": 165.52, "volume": 78.97, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 165.4, "high": 165.77, "low": 164.77, "close": 165.39, "volume": 32.844, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 165.69, "high": 167.07, "low": 165.18, "close": 166.74, "volume": 189.955, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 166.66, "high": 167.2, "low": 166.33, "close": 166.33, "volume": 61.535, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 166.2, "high": 167.71, "low": 166.07, "close": 167.38, "volume": 155.031, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 167.7, "high": 168.57, "low": 167.11, "close": 168.18, "volume": 231.457, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 168.56, "high": 169.54, "low": 167.99, "close": 168.25, "volume": 61.767, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 168.08, "high": 168.84, "low": 167.46, "close": 168.68, "volume": 328.867, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 168.52, "high": 169.87, "low": 168.24, "close": 169.77, "volume": 64.65, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 169.6, "high": 171.98, "low": 169.33, "close": 171.19, "volume": 488.958, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 171.3, "high": 171.5, "low": 170.52, "close": 170.87, "volume": 215.814, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 170.52, "high": 170.65, "low": 168.06, "close": 168.07, "volume": 55.062, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 168.33, "high": 168.33, "low": 166.32, "close": 167.3, "volume": 627.585, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 167.39, "high": 167.39, "low": 166.66, "close": 166.83, "volume": 144.837, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 166.74, "high": 167.14, "low": 166.51, "close": 167.14, "volume": 181.686, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 167.17, "high": 167.58, "low": 166.93, "close": 167.03, "volume": 365.206, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 166.96, "high": 166.97, "low": 165.72, "close": 166.53, "volume": 367.887, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 166.51, "high": 167.41, "low": 166.25, "close": 166.5, "volume": 15.132, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 166.3, "high": 167.47, "low": 166.3, "close": 166.94, "volume": 214.432, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 166.9, "high": 167.52, "low": 166.9, "close": 167.38, "volume": 13.788, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 167.26, "high": 167.63, "low": 166.95, "close": 167.31, "volume": 28.345, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 167.13, "high": 167.13, "low": 165.15, "close": 166.16, "volume": 155.44, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 165.91, "high": 166.58, "low": 165.77, "close": 165.98, "volume": 14.504, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 166.24, "high": 166.62, "low": 166.04, "close": 166.62, "volume": 43.324, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 166.62, "high": 167.34, "low": 166.62, "close": 167.17, "volume": 179.806, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 167.03, "high": 167.18, "low": 166.2, "close": 166.61, "volume": 23.479, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 166.83, "high": 167.62, "low": 166.74, "close": 167.58, "volume": 8.612, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 167.56, "high": 168.87, "low": 167.56, "close": 168.77, "volume": 37.711, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 168.74, "high": 170.76, "low": 168.6, "close": 169.48, "volume": 385.659, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 169.83, "high": 170.44, "low": 167.41, "close": 167.45, "volume": 149.678, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 167.4, "high": 167.4, "low": 165.92, "close": 166.33, "volume": 51.747, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 166.57, "high": 166.65, "low": 165.17, "close": 165.18, "volume": 584.138, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 165.17, "high": 165.92, "low": 164.59, "close": 165.92, "volume": 1267.707, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 165.82, "high": 166.16, "low": 165.58, "close": 166.16, "volume": 43.025, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 166.08, "high": 166.26, "low": 165.44, "close": 165.96, "volume": 55.564, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 165.83, "high": 166.91, "low": 165.83, "close": 166.72, "volume": 41.582, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 166.36, "high": 166.8, "low": 166.13, "close": 166.8, "volume": 212.575, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 166.66, "high": 166.93, "low": 166.57, "close": 166.76, "volume": 41.734, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 166.52, "high": 166.66, "low": 166.34, "close": 166.34, "volume": 27.11, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 166.32, "high": 166.32, "low": 165.29, "close": 165.76, "volume": 33.549, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 165.76, "high": 167.0, "low": 165.67, "close": 166.88, "volume": 46.292, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 166.99, "high": 167.08, "low": 166.41, "close": 166.87, "volume": 72.477, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 166.99, "high": 167.52, "low": 166.82, "close": 167.52, "volume": 18.051, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 167.51, "high": 167.8, "low": 167.09, "close": 167.14, "volume": 98.37, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 167.08, "high": 167.44, "low": 166.79, "close": 167.44, "volume": 21.727, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 167.11, "high": 167.21, "low": 166.78, "close": 166.93, "volume": 83.421, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 167.03, "high": 167.15, "low": 166.9, "close": 167.15, "volume": 13.818, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 167.13, "high": 167.13, "low": 166.53, "close": 166.89, "volume": 19.751, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 166.94, "high": 167.4, "low": 166.77, "close": 167.4, "volume": 14.791, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 167.31, "high": 167.31, "low": 166.95, "close": 167.02, "volume": 101.335, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 167.24, "high": 167.24, "low": 166.74, "close": 166.74, "volume": 36.871, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 166.71, "high": 166.93, "low": 166.71, "close": 166.93, "volume": 60.361, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 166.98, "high": 167.38, "low": 166.93, "close": 167.0, "volume": 21.654, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 167.05, "high": 167.44, "low": 166.98, "close": 167.31, "volume": 44.932, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 167.16, "high": 167.72, "low": 167.15, "close": 167.72, "volume": 241.197, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 167.73, "high": 167.84, "low": 167.5, "close": 167.67, "volume": 322.022, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 167.38, "high": 167.44, "low": 167.01, "close": 167.23, "volume": 78.742, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 167.18, "high": 167.47, "low": 166.92, "close": 167.47, "volume": 122.147, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 167.3, "high": 167.36, "low": 167.11, "close": 167.11, "volume": 14.991, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 167.31, "high": 167.5, "low": 167.14, "close": 167.33, "volume": 109.575, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 167.45, "high": 167.72, "low": 167.27, "close": 167.27, "volume": 37.775, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 167.37, "high": 167.37, "low": 166.94, "close": 167.27, "volume": 88.436, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 167.11, "high": 167.25, "low": 166.74, "close": 166.82, "volume": 392.639, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 166.76, "high": 166.91, "low": 166.0, "close": 166.55, "volume": 315.136, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 166.2, "high": 166.95, "low": 166.14, "close": 166.95, "volume": 205.307, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 166.94, "high": 167.28, "low": 166.77, "close": 167.1, "volume": 99.922, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 166.69, "high": 167.13, "low": 166.0, "close": 166.29, "volume": 37.776, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 166.38, "high": 166.8, "low": 166.25, "close": 166.8, "volume": 46.804, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 166.35, "high": 166.82, "low": 166.35, "close": 166.71, "volume": 30.84, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 166.66, "high": 166.76, "low": 166.49, "close": 166.76, "volume": 1.71, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 166.57, "high": 167.08, "low": 166.57, "close": 167.05, "volume": 70.588, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 166.56, "high": 166.56, "low": 165.51, "close": 165.72, "volume": 93.473, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 165.7, "high": 165.99, "low": 165.64, "close": 165.87, "volume": 4.204, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 165.55, "high": 165.55, "low": 164.81, "close": 164.81, "volume": 65.608, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 165.04, "high": 165.2, "low": 164.62, "close": 164.84, "volume": 28.278, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 164.99, "high": 166.28, "low": 164.97, "close": 166.28, "volume": 62.023, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 166.28, "high": 166.65, "low": 165.38, "close": 165.64, "volume": 259.868, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 165.39, "high": 166.18, "low": 165.28, "close": 166.17, "volume": 14.597, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 166.14, "high": 166.14, "low": 165.36, "close": 165.7, "volume": 17.766, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 165.84, "high": 165.93, "low": 165.29, "close": 165.69, "volume": 50.667, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 165.51, "high": 165.73, "low": 164.57, "close": 164.89, "volume": 138.58, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 164.89, "high": 164.89, "low": 162.92, "close": 162.93, "volume": 558.536, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 162.93, "high": 163.48, "low": 161.92, "close": 163.48, "volume": 267.484, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 163.48, "high": 163.99, "low": 162.92, "close": 163.79, "volume": 138.964, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 163.79, "high": 163.79, "low": 162.28, "close": 163.49, "volume": 149.8, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 163.5, "high": 163.8, "low": 163.03, "close": 163.03, "volume": 49.965, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 163.31, "high": 163.8, "low": 162.98, "close": 163.4, "volume": 162.176, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 163.5, "high": 163.92, "low": 163.5, "close": 163.75, "volume": 71.803, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 163.75, "high": 163.92, "low": 162.22, "close": 162.66, "volume": 275.117, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 162.81, "high": 164.92, "low": 162.81, "close": 164.86, "volume": 191.251, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 164.67, "high": 165.17, "low": 164.46, "close": 164.46, "volume": 205.029, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 164.43, "high": 164.43, "low": 163.65, "close": 164.07, "volume": 40.657, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 164.12, "high": 164.24, "low": 163.31, "close": 164.12, "volume": 31.001, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 164.06, "high": 165.3, "low": 164.04, "close": 165.05, "volume": 95.388, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 165.09, "high": 165.68, "low": 164.71, "close": 165.55, "volume": 106.734, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 165.34, "high": 165.59, "low": 164.87, "close": 165.59, "volume": 145.593, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 165.39, "high": 166.73, "low": 165.39, "close": 166.05, "volume": 164.161, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 165.82, "high": 165.82, "low": 164.92, "close": 165.44, "volume": 84.979, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 165.58, "high": 166.04, "low": 164.92, "close": 165.0, "volume": 116.155, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 165.08, "high": 165.47, "low": 164.62, "close": 164.9, "volume": 80.023, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 165.08, "high": 166.48, "low": 165.08, "close": 166.48, "volume": 121.054, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 166.5, "high": 167.21, "low": 166.14, "close": 166.52, "volume": 543.307, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 166.45, "high": 166.47, "low": 163.11, "close": 163.43, "volume": 528.374, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 163.85, "high": 165.29, "low": 163.85, "close": 165.11, "volume": 91.244, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 165.11, "high": 165.11, "low": 164.3, "close": 164.34, "volume": 158.906, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 164.47, "high": 165.81, "low": 164.13, "close": 165.44, "volume": 83.283, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 165.43, "high": 166.1, "low": 165.2, "close": 166.09, "volume": 44.586, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 166.1, "high": 166.84, "low": 165.87, "close": 166.84, "volume": 604.931, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 166.85, "high": 167.09, "low": 165.75, "close": 165.75, "volume": 664.279, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 165.73, "high": 166.19, "low": 165.17, "close": 165.7, "volume": 215.136, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 165.48, "high": 165.77, "low": 165.1, "close": 165.43, "volume": 53.026, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 165.42, "high": 165.55, "low": 164.59, "close": 165.01, "volume": 86.889, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 165.13, "high": 165.77, "low": 164.56, "close": 165.64, "volume": 125.895, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 165.5, "high": 166.7, "low": 165.11, "close": 166.7, "volume": 70.812, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 166.45, "high": 166.69, "low": 166.02, "close": 166.39, "volume": 46.841, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 166.47, "high": 166.73, "low": 166.23, "close": 166.45, "volume": 28.539, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 166.35, "high": 167.01, "low": 166.14, "close": 166.14, "volume": 250.497, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 166.08, "high": 166.46, "low": 165.37, "close": 165.37, "volume": 17.472, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 165.38, "high": 165.95, "low": 165.0, "close": 165.81, "volume": 33.51, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 165.7, "high": 165.77, "low": 165.29, "close": 165.3, "volume": 4.432, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 165.36, "high": 165.72, "low": 164.98, "close": 165.05, "volume": 34.396, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 164.98, "high": 165.36, "low": 164.56, "close": 164.68, "volume": 95.913, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 164.84, "high": 165.52, "low": 164.84, "close": 165.44, "volume": 18.561, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 165.46, "high": 165.68, "low": 165.2, "close": 165.48, "volume": 2.792, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 165.68, "high": 166.0, "low": 165.63, "close": 165.76, "volume": 93.363, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 165.75, "high": 166.39, "low": 165.42, "close": 166.15, "volume": 874.006, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 166.2, "high": 167.19, "low": 165.93, "close": 165.93, "volume": 126.32, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 165.96, "high": 167.8, "low": 165.65, "close": 167.8, "volume": 641.158, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 167.83, "high": 170.0, "low": 167.81, "close": 169.16, "volume": 803.37, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 169.31, "high": 169.31, "low": 168.3, "close": 169.31, "volume": 239.536, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 169.33, "high": 170.23, "low": 169.21, "close": 169.77, "volume": 612.934, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 169.62, "high": 169.62, "low": 168.42, "close": 169.59, "volume": 159.055, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 169.38, "high": 169.76, "low": 168.19, "close": 169.41, "volume": 212.046, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 169.41, "high": 169.76, "low": 169.02, "close": 169.25, "volume": 61.256, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 169.49, "high": 170.84, "low": 169.33, "close": 170.64, "volume": 278.558, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 170.45, "high": 171.77, "low": 170.37, "close": 171.76, "volume": 132.449, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 171.75, "high": 172.4, "low": 171.2, "close": 171.8, "volume": 621.666, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 171.84, "high": 173.43, "low": 171.53, "close": 173.08, "volume": 554.027, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 173.1, "high": 174.7, "low": 172.73, "close": 173.36, "volume": 479.013, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 173.41, "high": 173.84, "low": 172.6, "close": 172.99, "volume": 179.648, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 173.09, "high": 173.5, "low": 172.28, "close": 173.5, "volume": 177.187, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 173.37, "high": 173.73, "low": 172.46, "close": 173.55, "volume": 59.837, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 173.61, "high": 174.23, "low": 173.53, "close": 173.99, "volume": 100.468, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 174.2, "high": 174.23, "low": 173.35, "close": 173.59, "volume": 43.939, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 173.63, "high": 173.63, "low": 172.64, "close": 172.96, "volume": 24.575, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 172.94, "high": 174.0, "low": 172.94, "close": 173.4, "volume": 74.47, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 173.31, "high": 173.31, "low": 172.63, "close": 172.63, "volume": 13.924, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 172.62, "high": 172.93, "low": 172.22, "close": 172.93, "volume": 24.897, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 172.94, "high": 173.63, "low": 172.13, "close": 172.98, "volume": 83.585, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 172.89, "high": 173.84, "low": 172.35, "close": 172.56, "volume": 132.122, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 172.42, "high": 173.14, "low": 171.25, "close": 172.83, "volume": 126.995, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 172.79, "high": 174.92, "low": 172.79, "close": 174.72, "volume": 700.415, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 174.95, "high": 175.16, "low": 173.82, "close": 173.99, "volume": 342.464, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 174.1, "high": 174.68, "low": 174.0, "close": 174.68, "volume": 259.551, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 174.95, "high": 175.06, "low": 172.68, "close": 173.38, "volume": 183.6, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 173.22, "high": 173.33, "low": 172.59, "close": 173.02, "volume": 67.379, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 173.11, "high": 173.52, "low": 172.86, "close": 173.4, "volume": 54.231, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 173.44, "high": 173.5, "low": 172.94, "close": 173.22, "volume": 13.299, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 173.21, "high": 173.87, "low": 172.91, "close": 173.22, "volume": 280.113, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 173.31, "high": 173.72, "low": 173.09, "close": 173.51, "volume": 62.476, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 173.62, "high": 173.62, "low": 173.32, "close": 173.47, "volume": 44.44, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 173.57, "high": 174.0, "low": 173.18, "close": 173.53, "volume": 147.104, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 173.7, "high": 174.32, "low": 173.7, "close": 174.05, "volume": 135.251, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 174.22, "high": 174.47, "low": 173.69, "close": 173.69, "volume": 265.302, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 173.92, "high": 173.96, "low": 173.08, "close": 173.69, "volume": 139.016, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 173.29, "high": 173.4, "low": 172.31, "close": 172.31, "volume": 135.064, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 172.42, "high": 172.58, "low": 171.68, "close": 171.83, "volume": 77.635, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 171.89, "high": 172.65, "low": 171.64, "close": 172.65, "volume": 13.976, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 172.48, "high": 173.04, "low": 172.25, "close": 173.04, "volume": 27.995, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 173.04, "high": 173.42, "low": 172.77, "close": 172.77, "volume": 54.536, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 172.9, "high": 172.91, "low": 172.38, "close": 172.47, "volume": 106.167, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 172.78, "high": 173.13, "low": 172.6, "close": 173.08, "volume": 55.838, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 173.06, "high": 173.4, "low": 172.8, "close": 172.8, "volume": 52.043, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 172.77, "high": 173.23, "low": 172.57, "close": 173.03, "volume": 97.33, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 172.77, "high": 173.14, "low": 172.62, "close": 173.0, "volume": 85.326, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 173.25, "high": 173.59, "low": 172.99, "close": 172.99, "volume": 55.581, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 172.94, "high": 172.98, "low": 171.55, "close": 171.7, "volume": 42.918, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 171.68, "high": 172.41, "low": 171.16, "close": 171.86, "volume": 47.483, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 172.05, "high": 172.13, "low": 171.19, "close": 171.19, "volume": 35.453, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 171.18, "high": 171.18, "low": 168.96, "close": 169.53, "volume": 777.428, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 169.47, "high": 171.05, "low": 168.45, "close": 170.57, "volume": 361.536, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 170.57, "high": 170.86, "low": 170.02, "close": 170.04, "volume": 25.634, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 170.41, "high": 170.8, "low": 170.22, "close": 170.59, "volume": 162.918, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 170.59, "high": 170.79, "low": 170.08, "close": 170.08, "volume": 166.952, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 170.11, "high": 170.65, "low": 169.94, "close": 170.33, "volume": 30.579, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 170.3, "high": 170.42, "low": 169.54, "close": 170.31, "volume": 129.054, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 170.34, "high": 170.41, "low": 169.18, "close": 169.82, "volume": 95.673, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 169.99, "high": 170.6, "low": 169.88, "close": 170.5, "volume": 37.379, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 170.57, "high": 172.35, "low": 170.57, "close": 172.08, "volume": 251.531, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 172.3, "high": 172.42, "low": 171.86, "close": 172.23, "volume": 47.825, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 172.15, "high": 172.42, "low": 171.86, "close": 172.37, "volume": 8.503, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 172.33, "high": 172.43, "low": 172.13, "close": 172.2, "volume": 11.682, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 172.19, "high": 172.33, "low": 171.94, "close": 172.29, "volume": 73.55, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 172.18, "high": 172.18, "low": 171.53, "close": 171.53, "volume": 48.22, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 171.71, "high": 172.03, "low": 171.05, "close": 171.58, "volume": 8.748, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 171.28, "high": 172.22, "low": 171.11, "close": 172.2, "volume": 6.669, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 172.27, "high": 172.68, "low": 169.31, "close": 171.24, "volume": 244.818, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 171.25, "high": 171.66, "low": 170.77, "close": 171.66, "volume": 9.98, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 171.52, "high": 171.64, "low": 171.0, "close": 171.64, "volume": 21.767, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 171.2, "high": 171.21, "low": 169.5, "close": 169.95, "volume": 210.658, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 170.08, "high": 170.41, "low": 168.73, "close": 168.76, "volume": 200.549, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 168.81, "high": 168.81, "low": 166.17, "close": 166.21, "volume": 1223.221, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 166.17, "high": 166.25, "low": 159.3, "close": 161.72, "volume": 2532.708, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 161.72, "high": 163.84, "low": 160.87, "close": 162.75, "volume": 595.211, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 162.76, "high": 162.98, "low": 161.21, "close": 162.98, "volume": 732.573, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 162.72, "high": 163.02, "low": 162.32, "close": 162.69, "volume": 458.694, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 162.44, "high": 163.08, "low": 162.38, "close": 163.08, "volume": 149.992, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 163.07, "high": 163.13, "low": 162.48, "close": 162.5, "volume": 62.701, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 162.5, "high": 162.5, "low": 161.97, "close": 162.06, "volume": 118.871, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 162.18, "high": 163.05, "low": 162.07, "close": 163.0, "volume": 43.508, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 162.99, "high": 162.99, "low": 162.32, "close": 162.72, "volume": 43.505, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 162.61, "high": 162.84, "low": 162.38, "close": 162.79, "volume": 205.617, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 162.78, "high": 162.9, "low": 162.11, "close": 162.35, "volume": 123.772, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 162.35, "high": 162.77, "low": 161.76, "close": 162.77, "volume": 32.936, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 162.79, "high": 163.01, "low": 162.34, "close": 162.69, "volume": 9.782, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 162.79, "high": 163.71, "low": 162.79, "close": 163.57, "volume": 190.847, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 163.68, "high": 163.68, "low": 162.69, "close": 162.69, "volume": 20.583, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 162.64, "high": 162.64, "low": 162.23, "close": 162.31, "volume": 118.532, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 162.31, "high": 162.38, "low": 161.58, "close": 161.97, "volume": 20.812, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 162.0, "high": 162.24, "low": 160.26, "close": 160.36, "volume": 304.106, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 160.25, "high": 160.74, "low": 159.57, "close": 160.19, "volume": 475.845, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 160.11, "high": 160.72, "low": 159.03, "close": 160.72, "volume": 1212.188, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 160.65, "high": 161.94, "low": 160.57, "close": 161.58, "volume": 118.347, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 161.69, "high": 161.69, "low": 160.12, "close": 160.13, "volume": 275.189, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 160.43, "high": 160.58, "low": 159.28, "close": 160.08, "volume": 1561.559, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 160.35, "high": 160.64, "low": 160.02, "close": 160.61, "volume": 37.39, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 160.61, "high": 161.41, "low": 160.17, "close": 160.17, "volume": 323.53, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 160.37, "high": 160.74, "low": 160.05, "close": 160.52, "volume": 194.67, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 160.49, "high": 160.49, "low": 159.22, "close": 160.1, "volume": 379.872, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 159.53, "high": 160.61, "low": 159.36, "close": 159.37, "volume": 72.358, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 159.44, "high": 160.95, "low": 157.74, "close": 158.56, "volume": 2971.2, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 158.55, "high": 158.75, "low": 157.82, "close": 158.02, "volume": 91.365, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 157.85, "high": 158.5, "low": 157.82, "close": 158.09, "volume": 405.721, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 158.37, "high": 158.8, "low": 158.15, "close": 158.56, "volume": 480.73, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 158.54, "high": 158.54, "low": 157.15, "close": 157.44, "volume": 279.501, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 157.28, "high": 158.01, "low": 156.65, "close": 157.77, "volume": 153.799, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 157.98, "high": 158.68, "low": 157.94, "close": 158.57, "volume": 326.341, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 158.56, "high": 158.9, "low": 157.53, "close": 158.9, "volume": 22.786, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 158.87, "high": 159.34, "low": 158.84, "close": 159.22, "volume": 170.211, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 159.35, "high": 159.67, "low": 158.99, "close": 159.11, "volume": 231.823, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 159.02, "high": 159.63, "low": 158.8, "close": 159.58, "volume": 70.937, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 159.4, "high": 159.77, "low": 159.4, "close": 159.48, "volume": 414.306, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 159.49, "high": 159.49, "low": 159.02, "close": 159.18, "volume": 12.014, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 159.08, "high": 159.56, "low": 159.08, "close": 159.5, "volume": 0.353, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 159.49, "high": 161.5, "low": 159.38, "close": 161.05, "volume": 104.202, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 161.15, "high": 161.4, "low": 159.77, "close": 160.56, "volume": 94.867, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 160.46, "high": 161.37, "low": 160.4, "close": 161.3, "volume": 37.062, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 161.38, "high": 161.76, "low": 161.24, "close": 161.67, "volume": 91.529, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 161.77, "high": 161.77, "low": 161.14, "close": 161.34, "volume": 193.137, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 161.25, "high": 161.27, "low": 160.6, "close": 161.0, "volume": 175.519, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 160.63, "high": 162.52, "low": 160.63, "close": 162.49, "volume": 206.871, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 162.51, "high": 162.94, "low": 162.27, "close": 162.27, "volume": 171.933, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 162.16, "high": 162.17, "low": 161.42, "close": 161.54, "volume": 32.223, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 161.56, "high": 161.97, "low": 161.41, "close": 161.93, "volume": 19.719, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 161.77, "high": 162.07, "low": 161.77, "close": 162.0, "volume": 6.871, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 161.95, "high": 162.12, "low": 161.95, "close": 162.06, "volume": 15.909, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 162.16, "high": 162.16, "low": 160.79, "close": 161.0, "volume": 133.755, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 161.21, "high": 161.73, "low": 160.87, "close": 161.35, "volume": 46.837, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 161.34, "high": 161.76, "low": 161.1, "close": 161.15, "volume": 102.267, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 160.96, "high": 160.96, "low": 159.77, "close": 159.84, "volume": 152.595, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 159.88, "high": 160.52, "low": 159.38, "close": 160.51, "volume": 95.139, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 160.12, "high": 160.12, "low": 159.81, "close": 159.85, "volume": 6.194, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 159.93, "high": 159.96, "low": 159.01, "close": 159.45, "volume": 37.749, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 159.28, "high": 159.36, "low": 157.69, "close": 157.74, "volume": 249.602, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 157.67, "high": 159.76, "low": 157.67, "close": 159.56, "volume": 82.606, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 159.43, "high": 160.13, "low": 158.75, "close": 160.08, "volume": 51.877, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 160.09, "high": 160.14, "low": 159.75, "close": 159.84, "volume": 11.641, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 159.81, "high": 159.81, "low": 159.19, "close": 159.48, "volume": 77.209, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 159.52, "high": 159.52, "low": 158.55, "close": 158.55, "volume": 44.2, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 158.55, "high": 159.14, "low": 157.77, "close": 158.23, "volume": 273.071, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 158.89, "high": 159.96, "low": 158.23, "close": 159.76, "volume": 42.082, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 159.99, "high": 163.1, "low": 159.94, "close": 162.46, "volume": 276.589, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 162.55, "high": 162.55, "low": 160.95, "close": 162.11, "volume": 203.016, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 161.8, "high": 162.62, "low": 161.67, "close": 162.62, "volume": 30.672, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 162.54, "high": 162.81, "low": 161.19, "close": 161.89, "volume": 37.665, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 161.77, "high": 161.77, "low": 160.17, "close": 160.36, "volume": 157.271, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 160.41, "high": 160.57, "low": 159.18, "close": 159.88, "volume": 81.968, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 159.92, "high": 160.12, "low": 159.0, "close": 159.53, "volume": 42.047, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 159.53, "high": 159.87, "low": 158.96, "close": 159.47, "volume": 30.56, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 159.42, "high": 159.42, "low": 158.46, "close": 158.9, "volume": 53.469, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 159.06, "high": 159.61, "low": 158.85, "close": 158.95, "volume": 55.186, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 159.29, "high": 159.64, "low": 155.45, "close": 156.37, "volume": 523.994, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 156.23, "high": 157.8, "low": 155.13, "close": 156.65, "volume": 328.399, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 156.8, "high": 157.04, "low": 155.81, "close": 156.08, "volume": 203.163, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 155.96, "high": 156.06, "low": 153.17, "close": 154.47, "volume": 1041.985, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 154.41, "high": 154.5, "low": 153.71, "close": 154.18, "volume": 344.613, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 154.5, "high": 154.67, "low": 152.54, "close": 153.57, "volume": 266.052, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 153.24, "high": 154.19, "low": 152.63, "close": 153.24, "volume": 120.144, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 153.23, "high": 154.34, "low": 153.1, "close": 154.21, "volume": 90.435, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 153.91, "high": 154.36, "low": 152.85, "close": 154.13, "volume": 119.421, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 153.93, "high": 155.22, "low": 153.57, "close": 154.68, "volume": 48.438, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 154.7, "high": 154.72, "low": 153.84, "close": 153.84, "volume": 204.653, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 153.86, "high": 154.23, "low": 153.61, "close": 153.71, "volume": 39.123, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 153.75, "high": 154.26, "low": 150.84, "close": 151.22, "volume": 1943.825, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 151.12, "high": 152.47, "low": 150.66, "close": 152.04, "volume": 729.34, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 151.91, "high": 152.33, "low": 146.34, "close": 147.51, "volume": 1927.724, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 147.33, "high": 149.27, "low": 147.15, "close": 147.74, "volume": 219.795, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 147.57, "high": 147.84, "low": 144.8, "close": 147.57, "volume": 1938.093, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 147.63, "high": 148.88, "low": 147.46, "close": 148.55, "volume": 440.426, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 148.55, "high": 149.66, "low": 147.88, "close": 149.02, "volume": 191.082, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 149.18, "high": 149.28, "low": 148.2, "close": 148.35, "volume": 39.07, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 148.42, "high": 149.48, "low": 148.42, "close": 149.48, "volume": 57.058, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 149.39, "high": 149.99, "low": 148.93, "close": 149.55, "volume": 109.07, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 149.78, "high": 150.23, "low": 148.99, "close": 149.43, "volume": 57.823, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 149.28, "high": 149.49, "low": 148.07, "close": 148.11, "volume": 182.862, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 148.39, "high": 148.56, "low": 145.56, "close": 147.05, "volume": 206.47, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 147.04, "high": 149.58, "low": 146.76, "close": 149.36, "volume": 167.925, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 149.2, "high": 149.78, "low": 149.09, "close": 149.42, "volume": 479.168, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 149.69, "high": 151.92, "low": 149.6, "close": 151.27, "volume": 396.135, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 151.4, "high": 151.4, "low": 150.14, "close": 150.27, "volume": 104.431, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 150.24, "high": 151.46, "low": 150.24, "close": 150.91, "volume": 16.519, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 150.95, "high": 151.88, "low": 150.88, "close": 151.45, "volume": 21.737, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 151.79, "high": 152.23, "low": 151.32, "close": 151.45, "volume": 143.923, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 151.24, "high": 152.56, "low": 151.15, "close": 152.28, "volume": 220.836, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 152.38, "high": 153.46, "low": 152.38, "close": 152.81, "volume": 391.475, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 152.92, "high": 152.99, "low": 151.79, "close": 151.8, "volume": 567.014, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 151.86, "high": 159.47, "low": 151.75, "close": 158.82, "volume": 1449.067, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 158.56, "high": 161.47, "low": 158.3, "close": 159.12, "volume": 916.63, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 159.4, "high": 160.52, "low": 159.4, "close": 159.86, "volume": 125.483, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 160.19, "high": 160.19, "low": 157.96, "close": 158.78, "volume": 356.781, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 158.92, "high": 159.64, "low": 157.93, "close": 158.97, "volume": 106.343, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 158.44, "high": 159.7, "low": 158.14, "close": 159.59, "volume": 67.027, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 159.41, "high": 159.41, "low": 155.68, "close": 156.13, "volume": 409.902, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 156.4, "high": 158.28, "low": 151.33, "close": 153.01, "volume": 566.528, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 153.27, "high": 155.17, "low": 152.95, "close": 154.95, "volume": 396.994, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 154.88, "high": 155.51, "low": 154.84, "close": 155.1, "volume": 133.59, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 155.28, "high": 155.55, "low": 154.85, "close": 155.54, "volume": 52.484, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 155.5, "high": 155.5, "low": 154.51, "close": 155.33, "volume": 74.723, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 155.31, "high": 155.31, "low": 153.79, "close": 154.75, "volume": 29.836, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 154.61, "high": 155.12, "low": 152.81, "close": 153.09, "volume": 138.562, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 152.81, "high": 153.82, "low": 151.67, "close": 151.89, "volume": 308.208, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 151.73, "high": 151.73, "low": 150.0, "close": 151.62, "volume": 199.667, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 151.53, "high": 153.1, "low": 151.53, "close": 152.19, "volume": 121.066, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 152.44, "high": 152.8, "low": 152.44, "close": 152.69, "volume": 10.436, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 152.53, "high": 152.53, "low": 151.03, "close": 151.73, "volume": 74.888, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 150.95, "high": 152.11, "low": 150.79, "close": 152.11, "volume": 43.393, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 152.2, "high": 152.35, "low": 151.74, "close": 151.81, "volume": 10.733, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 151.92, "high": 151.92, "low": 150.31, "close": 150.88, "volume": 56.953, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 151.07, "high": 151.91, "low": 150.22, "close": 151.84, "volume": 28.86, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 151.36, "high": 151.4, "low": 149.29, "close": 149.67, "volume": 217.215, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 149.49, "high": 152.15, "low": 149.37, "close": 150.07, "volume": 445.695, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 150.59, "high": 151.84, "low": 149.94, "close": 150.32, "volume": 535.231, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 150.27, "high": 150.54, "low": 148.68, "close": 149.25, "volume": 171.542, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 149.0, "high": 149.38, "low": 146.26, "close": 147.22, "volume": 326.534, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 146.83, "high": 148.14, "low": 146.83, "close": 148.14, "volume": 639.873, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 147.98, "high": 148.86, "low": 147.65, "close": 148.86, "volume": 90.273, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 148.77, "high": 149.68, "low": 148.43, "close": 148.92, "volume": 602.665, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 149.16, "high": 149.16, "low": 147.89, "close": 147.96, "volume": 68.164, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 147.86, "high": 148.28, "low": 147.12, "close": 147.12, "volume": 651.386, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 147.27, "high": 147.9, "low": 146.13, "close": 147.88, "volume": 1153.623, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 147.89, "high": 148.35, "low": 147.31, "close": 148.29, "volume": 180.976, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 148.06, "high": 148.06, "low": 146.83, "close": 147.27, "volume": 336.198, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 147.07, "high": 148.02, "low": 146.44, "close": 147.23, "volume": 497.417, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 146.76, "high": 148.05, "low": 146.02, "close": 148.05, "volume": 171.897, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 147.82, "high": 148.42, "low": 147.69, "close": 147.99, "volume": 58.83, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 147.74, "high": 148.42, "low": 147.33, "close": 147.61, "volume": 16.707, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 147.69, "high": 148.03, "low": 147.15, "close": 147.15, "volume": 12.419, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 147.12, "high": 148.75, "low": 146.83, "close": 148.57, "volume": 320.959, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 148.63, "high": 148.63, "low": 147.47, "close": 148.05, "volume": 62.183, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 147.91, "high": 148.18, "low": 147.41, "close": 147.76, "volume": 30.389, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 147.66, "high": 148.66, "low": 147.66, "close": 148.54, "volume": 60.539, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 148.09, "high": 148.17, "low": 147.82, "close": 147.95, "volume": 42.012, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 147.74, "high": 148.24, "low": 147.6, "close": 147.95, "volume": 15.282, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 147.9, "high": 148.24, "low": 147.32, "close": 147.98, "volume": 102.701, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 148.24, "high": 148.88, "low": 148.13, "close": 148.23, "volume": 20.851, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 148.33, "high": 148.38, "low": 147.88, "close": 148.14, "volume": 753.531, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 147.9, "high": 147.9, "low": 143.5, "close": 145.08, "volume": 440.113, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 144.89, "high": 145.71, "low": 143.6, "close": 144.04, "volume": 630.253, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 144.24, "high": 144.24, "low": 140.56, "close": 141.71, "volume": 1221.285, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 141.99, "high": 142.65, "low": 140.36, "close": 141.2, "volume": 847.805, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 141.52, "high": 151.37, "low": 139.66, "close": 141.38, "volume": 2672.432, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 141.43, "high": 142.58, "low": 141.16, "close": 141.93, "volume": 200.509, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 141.93, "high": 142.99, "low": 141.93, "close": 142.16, "volume": 48.776, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 142.21, "high": 145.06, "low": 141.77, "close": 143.82, "volume": 716.528, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 143.82, "high": 143.82, "low": 142.14, "close": 143.27, "volume": 103.962, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 143.17, "high": 143.38, "low": 142.79, "close": 143.13, "volume": 337.4, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 143.01, "high": 143.99, "low": 143.01, "close": 143.74, "volume": 272.608, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 143.56, "high": 144.46, "low": 143.32, "close": 143.79, "volume": 81.826, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 143.29, "high": 144.0, "low": 143.28, "close": 143.77, "volume": 162.659, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 144.07, "high": 144.85, "low": 143.85, "close": 144.82, "volume": 12.417, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 144.88, "high": 145.13, "low": 144.26, "close": 144.76, "volume": 485.418, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 144.92, "high": 145.49, "low": 144.83, "close": 144.87, "volume": 507.643, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 144.97, "high": 145.36, "low": 144.15, "close": 144.44, "volume": 13.532, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 144.14, "high": 144.66, "low": 143.77, "close": 143.77, "volume": 11.185, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 144.01, "high": 144.39, "low": 143.65, "close": 144.22, "volume": 4.987, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 144.28, "high": 144.28, "low": 143.34, "close": 143.72, "volume": 43.738, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 143.74, "high": 143.92, "low": 143.11, "close": 143.92, "volume": 3.574, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 143.99, "high": 144.59, "low": 143.99, "close": 144.59, "volume": 5.866, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 144.36, "high": 144.79, "low": 144.2, "close": 144.79, "volume": 57.607, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 144.4, "high": 144.89, "low": 144.26, "close": 144.89, "volume": 208.346, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 144.88, "high": 145.12, "low": 144.49, "close": 144.65, "volume": 288.432, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 144.67, "high": 145.47, "low": 144.67, "close": 145.47, "volume": 37.518, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 145.25, "high": 145.82, "low": 145.25, "close": 145.54, "volume": 98.819, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 145.54, "high": 145.54, "low": 144.92, "close": 145.46, "volume": 194.332, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 145.36, "high": 145.36, "low": 144.72, "close": 144.92, "volume": 99.765, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 144.9, "high": 144.9, "low": 144.14, "close": 144.6, "volume": 24.832, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 144.68, "high": 144.85, "low": 144.05, "close": 144.62, "volume": 14.57, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 144.38, "high": 145.49, "low": 144.23, "close": 145.37, "volume": 26.263, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 145.21, "high": 145.41, "low": 144.98, "close": 145.41, "volume": 45.849, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 145.41, "high": 145.61, "low": 145.33, "close": 145.41, "volume": 39.9, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 145.5, "high": 145.5, "low": 144.75, "close": 144.75, "volume": 9.784, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 144.69, "high": 144.87, "low": 144.35, "close": 144.65, "volume": 6.224, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 144.46, "high": 144.6, "low": 144.35, "close": 144.35, "volume": 0.933, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 144.34, "high": 144.34, "low": 143.8, "close": 144.12, "volume": 71.618, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 144.08, "high": 144.08, "low": 143.27, "close": 143.27, "volume": 15.741, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 143.33, "high": 144.4, "low": 143.23, "close": 144.35, "volume": 94.107, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 144.41, "high": 144.88, "low": 144.24, "close": 144.81, "volume": 12.193, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 144.89, "high": 145.19, "low": 144.57, "close": 144.57, "volume": 19.838, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 144.52, "high": 144.83, "low": 144.07, "close": 144.07, "volume": 4.222, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 144.25, "high": 144.64, "low": 143.92, "close": 144.64, "volume": 126.432, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 144.71, "high": 145.64, "low": 144.48, "close": 145.64, "volume": 22.965, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 145.12, "high": 145.44, "low": 144.99, "close": 145.19, "volume": 24.652, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 145.16, "high": 145.35, "low": 144.92, "close": 144.97, "volume": 24.379, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 145.11, "high": 145.9, "low": 145.11, "close": 145.66, "volume": 6.36, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 145.86, "high": 146.76, "low": 145.85, "close": 146.34, "volume": 301.846, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 146.45, "high": 148.65, "low": 146.45, "close": 148.64, "volume": 165.72, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 148.66, "high": 149.26, "low": 147.97, "close": 148.24, "volume": 375.348, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 148.41, "high": 148.81, "low": 147.8, "close": 147.96, "volume": 35.285, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 147.84, "high": 148.62, "low": 147.53, "close": 148.26, "volume": 37.481, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 148.66, "high": 148.92, "low": 148.26, "close": 148.66, "volume": 358.254, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 148.84, "high": 149.24, "low": 148.42, "close": 148.88, "volume": 23.941, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 148.93, "high": 149.44, "low": 148.72, "close": 149.18, "volume": 9.25, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 149.46, "high": 150.84, "low": 149.38, "close": 150.32, "volume": 200.742, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 150.54, "high": 151.26, "low": 150.22, "close": 151.22, "volume": 237.242, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 151.25, "high": 151.65, "low": 150.48, "close": 150.52, "volume": 92.689, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 150.44, "high": 150.61, "low": 148.62, "close": 148.93, "volume": 61.781, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 148.51, "high": 148.66, "low": 147.77, "close": 148.19, "volume": 104.228, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 148.55, "high": 148.55, "low": 147.18, "close": 147.56, "volume": 857.396, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 147.25, "high": 148.32, "low": 146.77, "close": 148.32, "volume": 53.402, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 148.32, "high": 149.08, "low": 147.53, "close": 147.62, "volume": 92.063, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 147.75, "high": 147.75, "low": 146.29, "close": 146.44, "volume": 66.759, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 146.4, "high": 147.49, "low": 145.92, "close": 146.67, "volume": 68.51, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 146.6, "high": 147.23, "low": 145.27, "close": 145.85, "volume": 759.158, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 145.94, "high": 146.77, "low": 144.37, "close": 144.53, "volume": 140.919, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 144.55, "high": 144.57, "low": 141.75, "close": 143.55, "volume": 315.208, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 143.22, "high": 144.29, "low": 143.22, "close": 143.84, "volume": 24.906, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 143.94, "high": 144.05, "low": 143.21, "close": 143.21, "volume": 6.245, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 143.36, "high": 143.95, "low": 142.0, "close": 142.33, "volume": 182.982, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 142.43, "high": 144.57, "low": 142.43, "close": 143.43, "volume": 163.475, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 143.56, "high": 144.0, "low": 140.86, "close": 141.12, "volume": 170.446, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 141.31, "high": 143.89, "low": 140.02, "close": 142.87, "volume": 194.125, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 143.39, "high": 144.92, "low": 143.23, "close": 144.57, "volume": 217.874, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 144.73, "high": 146.66, "low": 144.73, "close": 146.31, "volume": 94.796, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 146.26, "high": 146.26, "low": 144.3, "close": 144.3, "volume": 179.004, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 144.37, "high": 144.37, "low": 142.35, "close": 143.01, "volume": 306.602, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 143.47, "high": 143.93, "low": 141.82, "close": 143.55, "volume": 115.071, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 143.28, "high": 143.92, "low": 143.28, "close": 143.86, "volume": 8.992, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 143.92, "high": 144.17, "low": 143.1, "close": 143.69, "volume": 34.128, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 143.77, "high": 143.96, "low": 140.5, "close": 142.12, "volume": 141.562, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 141.85, "high": 142.12, "low": 132.71, "close": 134.57, "volume": 2183.35, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 134.57, "high": 136.26, "low": 134.57, "close": 136.02, "volume": 339.941, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 136.18, "high": 136.73, "low": 136.0, "close": 136.36, "volume": 100.042, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 136.36, "high": 137.43, "low": 136.36, "close": 137.39, "volume": 236.494, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 137.36, "high": 138.12, "low": 137.33, "close": 137.6, "volume": 120.086, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 137.61, "high": 139.19, "low": 137.61, "close": 138.54, "volume": 54.058, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 138.62, "high": 138.74, "low": 136.98, "close": 137.14, "volume": 110.021, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 137.31, "high": 138.79, "low": 136.96, "close": 138.4, "volume": 253.291, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 138.09, "high": 138.36, "low": 137.25, "close": 137.25, "volume": 181.781, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 137.24, "high": 138.37, "low": 136.93, "close": 137.93, "volume": 181.128, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 137.87, "high": 137.89, "low": 135.72, "close": 137.08, "volume": 320.804, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 137.25, "high": 137.54, "low": 135.47, "close": 135.89, "volume": 165.207, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 135.95, "high": 136.1, "low": 134.24, "close": 134.26, "volume": 479.632, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 134.26, "high": 137.74, "low": 133.3, "close": 134.98, "volume": 628.624, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 135.12, "high": 136.84, "low": 134.32, "close": 135.47, "volume": 566.125, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 135.44, "high": 135.85, "low": 133.42, "close": 134.78, "volume": 125.967, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 134.64, "high": 135.19, "low": 132.71, "close": 132.75, "volume": 446.767, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 132.78, "high": 134.15, "low": 131.89, "close": 132.41, "volume": 178.264, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 132.36, "high": 133.05, "low": 130.58, "close": 133.05, "volume": 519.279, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 133.01, "high": 136.73, "low": 132.26, "close": 136.73, "volume": 575.421, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 136.75, "high": 138.36, "low": 136.29, "close": 137.53, "volume": 758.127, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 137.68, "high": 137.68, "low": 136.48, "close": 137.48, "volume": 116.429, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 137.37, "high": 137.59, "low": 136.61, "close": 137.59, "volume": 34.414, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 137.3, "high": 138.15, "low": 136.19, "close": 138.15, "volume": 87.311, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 138.0, "high": 139.61, "low": 137.24, "close": 137.77, "volume": 192.524, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 138.01, "high": 140.07, "low": 138.01, "close": 139.43, "volume": 212.882, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 139.5, "high": 141.42, "low": 139.43, "close": 140.18, "volume": 246.524, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 140.17, "high": 141.17, "low": 139.94, "close": 140.8, "volume": 156.753, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 140.66, "high": 141.01, "low": 140.12, "close": 140.58, "volume": 12.886, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 140.54, "high": 141.74, "low": 140.53, "close": 141.59, "volume": 82.782, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 141.59, "high": 141.81, "low": 139.9, "close": 139.97, "volume": 44.752, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 140.12, "high": 140.12, "low": 138.61, "close": 138.84, "volume": 64.178, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 138.97, "high": 139.2, "low": 137.87, "close": 138.48, "volume": 85.01, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 138.83, "high": 139.38, "low": 138.01, "close": 139.38, "volume": 25.052, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 139.37, "high": 139.43, "low": 137.11, "close": 137.79, "volume": 86.746, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 138.01, "high": 138.78, "low": 137.38, "close": 138.78, "volume": 51.029, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 138.3, "high": 138.48, "low": 137.49, "close": 137.52, "volume": 21.362, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 137.5, "high": 137.5, "low": 135.62, "close": 136.22, "volume": 180.707, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 136.53, "high": 137.07, "low": 136.33, "close": 136.99, "volume": 51.81, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 137.08, "high": 137.46, "low": 136.15, "close": 137.01, "volume": 252.599, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 137.03, "high": 138.91, "low": 137.03, "close": 137.84, "volume": 223.925, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 137.69, "high": 138.43, "low": 137.54, "close": 137.54, "volume": 32.241, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 137.69, "high": 137.69, "low": 135.53, "close": 136.79, "volume": 218.946, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 136.59, "high": 136.71, "low": 134.91, "close": 135.43, "volume": 146.389, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 135.39, "high": 136.0, "low": 134.79, "close": 135.95, "volume": 92.878, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 135.78, "high": 135.87, "low": 134.79, "close": 134.79, "volume": 110.098, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 134.79, "high": 135.8, "low": 134.66, "close": 135.74, "volume": 131.695, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 135.58, "high": 136.01, "low": 134.78, "close": 135.03, "volume": 47.956, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 135.32, "high": 137.18, "low": 134.69, "close": 134.79, "volume": 387.343, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 135.34, "high": 135.34, "low": 133.95, "close": 134.67, "volume": 145.71, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 134.49, "high": 134.49, "low": 132.67, "close": 133.11, "volume": 250.232, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 133.12, "high": 134.29, "low": 132.68, "close": 134.26, "volume": 40.349, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 134.29, "high": 136.25, "low": 134.29, "close": 136.25, "volume": 56.742, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 136.26, "high": 136.86, "low": 135.46, "close": 135.46, "volume": 115.649, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 135.73, "high": 137.99, "low": 135.73, "close": 136.98, "volume": 120.489, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 137.23, "high": 137.55, "low": 136.51, "close": 137.55, "volume": 13.861, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 137.57, "high": 137.91, "low": 137.2, "close": 137.43, "volume": 143.196, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 137.14, "high": 139.35, "low": 136.93, "close": 139.19, "volume": 75.151, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 139.24, "high": 141.21, "low": 138.68, "close": 139.22, "volume": 168.465, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 139.34, "high": 139.7, "low": 138.26, "close": 138.26, "volume": 92.973, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 138.44, "high": 138.55, "low": 134.93, "close": 135.14, "volume": 159.509, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 135.07, "high": 135.07, "low": 132.64, "close": 134.42, "volume": 478.898, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 134.81, "high": 134.81, "low": 133.22, "close": 133.25, "volume": 346.217, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 133.26, "high": 133.86, "low": 132.0, "close": 132.99, "volume": 438.696, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 133.35, "high": 134.86, "low": 132.91, "close": 134.86, "volume": 26.383, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 134.64, "high": 135.72, "low": 134.26, "close": 134.46, "volume": 39.085, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 134.4, "high": 134.57, "low": 133.67, "close": 134.09, "volume": 52.905, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 134.11, "high": 134.49, "low": 133.84, "close": 134.19, "volume": 48.33, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 134.23, "high": 134.91, "low": 133.74, "close": 133.74, "volume": 46.05, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 133.74, "high": 134.5, "low": 133.66, "close": 133.91, "volume": 37.295, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 134.06, "high": 134.11, "low": 133.48, "close": 133.48, "volume": 165.972, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 133.55, "high": 133.98, "low": 132.37, "close": 133.18, "volume": 160.385, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 133.1, "high": 134.27, "low": 132.92, "close": 134.27, "volume": 66.061, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 134.29, "high": 134.78, "low": 133.03, "close": 133.27, "volume": 210.907, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 133.2, "high": 133.2, "low": 131.84, "close": 132.51, "volume": 79.094, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 132.56, "high": 133.26, "low": 131.91, "close": 132.91, "volume": 113.363, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 133.04, "high": 133.24, "low": 132.27, "close": 133.08, "volume": 42.356, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 133.08, "high": 133.11, "low": 132.18, "close": 132.48, "volume": 83.116, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 132.69, "high": 132.97, "low": 130.75, "close": 131.65, "volume": 290.87, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 131.56, "high": 131.79, "low": 129.77, "close": 130.21, "volume": 241.954, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 130.17, "high": 132.6, "low": 130.06, "close": 132.19, "volume": 157.566, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 132.29, "high": 132.7, "low": 131.81, "close": 132.15, "volume": 22.153, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 132.54, "high": 132.54, "low": 131.74, "close": 132.13, "volume": 192.81, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 132.18, "high": 132.24, "low": 130.73, "close": 131.32, "volume": 160.48, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 131.29, "high": 131.29, "low": 129.49, "close": 130.05, "volume": 607.241, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 130.28, "high": 133.36, "low": 129.9, "close": 133.03, "volume": 287.305, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 133.26, "high": 133.71, "low": 130.63, "close": 131.19, "volume": 86.838, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 131.15, "high": 131.54, "low": 130.52, "close": 131.02, "volume": 15.669, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 130.74, "high": 130.92, "low": 129.15, "close": 129.26, "volume": 219.687, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 129.25, "high": 132.37, "low": 128.87, "close": 132.37, "volume": 181.761, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 132.22, "high": 133.84, "low": 131.66, "close": 132.71, "volume": 101.178, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 132.65, "high": 134.69, "low": 132.65, "close": 133.17, "volume": 312.031, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 133.54, "high": 134.34, "low": 132.04, "close": 133.71, "volume": 526.23, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 133.86, "high": 134.88, "low": 133.32, "close": 134.69, "volume": 446.755, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 134.79, "high": 135.28, "low": 133.84, "close": 134.55, "volume": 306.667, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 134.64, "high": 134.64, "low": 133.11, "close": 133.62, "volume": 62.036, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 133.54, "high": 134.08, "low": 133.33, "close": 133.62, "volume": 10.018, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 133.7, "high": 135.19, "low": 133.57, "close": 134.59, "volume": 146.552, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 134.85, "high": 135.09, "low": 134.37, "close": 134.96, "volume": 879.37, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 135.18, "high": 135.22, "low": 134.79, "close": 135.07, "volume": 295.821, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 135.19, "high": 135.95, "low": 134.95, "close": 135.85, "volume": 58.522, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 135.93, "high": 136.66, "low": 135.33, "close": 135.33, "volume": 86.493, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 135.4, "high": 135.4, "low": 134.61, "close": 134.61, "volume": 38.792, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 134.89, "high": 134.89, "low": 133.88, "close": 133.99, "volume": 16.794, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 133.9, "high": 134.44, "low": 133.78, "close": 134.38, "volume": 53.453, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 134.63, "high": 134.72, "low": 134.03, "close": 134.26, "volume": 51.003, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 134.35, "high": 134.54, "low": 133.96, "close": 134.54, "volume": 0.199, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 134.7, "high": 134.7, "low": 134.33, "close": 134.35, "volume": 175.358, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 134.3, "high": 134.47, "low": 134.2, "close": 134.2, "volume": 388.049, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 134.26, "high": 134.76, "low": 134.2, "close": 134.7, "volume": 31.048, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 134.63, "high": 134.87, "low": 134.18, "close": 134.27, "volume": 29.808, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 134.33, "high": 134.59, "low": 134.05, "close": 134.57, "volume": 16.002, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 134.63, "high": 134.96, "low": 134.08, "close": 134.08, "volume": 78.322, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 134.35, "high": 134.35, "low": 134.09, "close": 134.2, "volume": 20.394, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 134.21, "high": 134.54, "low": 134.16, "close": 134.53, "volume": 131.98, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 134.52, "high": 134.52, "low": 134.21, "close": 134.21, "volume": 6.752, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 134.28, "high": 134.3, "low": 134.21, "close": 134.3, "volume": 7.656, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 134.62, "high": 134.65, "low": 134.21, "close": 134.25, "volume": 27.222, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 134.18, "high": 134.28, "low": 133.29, "close": 133.72, "volume": 29.168, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 133.68, "high": 135.09, "low": 133.68, "close": 134.67, "volume": 27.298, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 134.75, "high": 134.85, "low": 134.26, "close": 134.85, "volume": 49.859, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 134.69, "high": 135.01, "low": 134.44, "close": 134.44, "volume": 9.37, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 134.76, "high": 134.87, "low": 134.45, "close": 134.85, "volume": 35.118, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 134.85, "high": 134.86, "low": 134.6, "close": 134.76, "volume": 7.434, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 134.65, "high": 134.77, "low": 134.26, "close": 134.46, "volume": 31.244, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 134.52, "high": 134.66, "low": 134.41, "close": 134.65, "volume": 4.161, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 134.65, "high": 134.73, "low": 134.56, "close": 134.73, "volume": 7.654, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 134.58, "high": 134.61, "low": 134.53, "close": 134.53, "volume": 0.29, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 134.7, "high": 134.74, "low": 134.52, "close": 134.52, "volume": 35.711, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 134.67, "high": 134.67, "low": 133.78, "close": 133.97, "volume": 17.123, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 133.77, "high": 134.2, "low": 133.55, "close": 133.74, "volume": 20.306, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 134.02, "high": 134.34, "low": 133.97, "close": 134.03, "volume": 6.036, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 134.16, "high": 134.16, "low": 133.58, "close": 133.63, "volume": 119.347, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 133.66, "high": 133.66, "low": 132.13, "close": 132.3, "volume": 250.781, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 132.35, "high": 132.63, "low": 131.54, "close": 131.63, "volume": 127.695, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 131.63, "high": 131.93, "low": 130.51, "close": 130.73, "volume": 972.418, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 130.89, "high": 131.6, "low": 130.69, "close": 131.18, "volume": 33.352, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 131.67, "high": 131.86, "low": 131.49, "close": 131.76, "volume": 38.58, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 131.6, "high": 132.54, "low": 131.5, "close": 131.53, "volume": 283.465, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 131.44, "high": 131.44, "low": 129.45, "close": 130.53, "volume": 202.444, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 130.72, "high": 130.8, "low": 129.58, "close": 130.61, "volume": 70.196, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 130.2, "high": 130.2, "low": 128.84, "close": 129.26, "volume": 820.086, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 129.18, "high": 129.44, "low": 128.29, "close": 128.63, "volume": 102.989, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 128.64, "high": 129.73, "low": 128.28, "close": 129.21, "volume": 328.362, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 128.96, "high": 129.21, "low": 126.51, "close": 128.0, "volume": 1252.549, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 128.0, "high": 128.1, "low": 126.11, "close": 126.83, "volume": 522.665, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 126.73, "high": 127.51, "low": 126.17, "close": 126.29, "volume": 43.878, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 126.29, "high": 126.62, "low": 125.52, "close": 126.08, "volume": 514.62, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 126.3, "high": 126.32, "low": 123.29, "close": 124.1, "volume": 721.791, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 124.22, "high": 125.02, "low": 124.22, "close": 124.61, "volume": 34.529, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 124.84, "high": 125.8, "low": 124.65, "close": 125.14, "volume": 13.756, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 125.15, "high": 126.62, "low": 124.7, "close": 125.89, "volume": 83.827, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 125.88, "high": 126.5, "low": 122.64, "close": 126.24, "volume": 485.267, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 126.02, "high": 127.29, "low": 126.02, "close": 126.85, "volume": 130.547, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 127.07, "high": 127.37, "low": 125.9, "close": 127.12, "volume": 167.67, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 127.03, "high": 128.73, "low": 126.8, "close": 127.49, "volume": 314.53, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 128.07, "high": 129.28, "low": 126.38, "close": 129.17, "volume": 149.305, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 129.35, "high": 129.88, "low": 127.69, "close": 128.51, "volume": 190.457, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 128.51, "high": 128.51, "low": 125.8, "close": 125.8, "volume": 130.701, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 126.54, "high": 127.44, "low": 125.86, "close": 126.58, "volume": 158.542, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 126.54, "high": 129.28, "low": 126.38, "close": 128.0, "volume": 384.746, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 128.04, "high": 130.27, "low": 126.72, "close": 130.27, "volume": 871.257, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 130.29, "high": 130.31, "low": 126.99, "close": 127.8, "volume": 1082.555, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 127.56, "high": 129.03, "low": 125.5, "close": 128.26, "volume": 621.896, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 128.12, "high": 131.27, "low": 128.12, "close": 130.79, "volume": 489.83, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 131.19, "high": 131.3, "low": 130.17, "close": 130.33, "volume": 18.809, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 130.37, "high": 132.57, "low": 130.37, "close": 132.4, "volume": 189.322, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 132.26, "high": 132.95, "low": 131.79, "close": 132.21, "volume": 213.402, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 132.33, "high": 132.47, "low": 131.37, "close": 131.99, "volume": 280.274, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 132.17, "high": 133.3, "low": 131.68, "close": 132.97, "volume": 87.055, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 132.8, "high": 136.48, "low": 132.8, "close": 136.03, "volume": 450.448, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 135.95, "high": 136.34, "low": 135.23, "close": 136.33, "volume": 26.42, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 136.33, "high": 136.84, "low": 135.62, "close": 135.95, "volume": 517.505, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 135.6, "high": 136.08, "low": 135.49, "close": 135.93, "volume": 1.755, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 136.32, "high": 136.32, "low": 134.83, "close": 134.83, "volume": 7.294, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 134.82, "high": 134.94, "low": 133.6, "close": 134.29, "volume": 83.552, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 134.44, "high": 137.52, "low": 134.28, "close": 137.4, "volume": 139.091, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 137.05, "high": 139.06, "low": 136.6, "close": 138.91, "volume": 233.823, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 138.74, "high": 138.82, "low": 137.33, "close": 138.01, "volume": 19.497, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 137.54, "high": 138.01, "low": 136.57, "close": 136.72, "volume": 80.412, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 137.08, "high": 137.5, "low": 136.61, "close": 136.92, "volume": 504.756, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 136.96, "high": 139.0, "low": 136.78, "close": 138.18, "volume": 332.915, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 138.03, "high": 139.82, "low": 137.36, "close": 139.52, "volume": 326.504, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 139.36, "high": 139.36, "low": 137.33, "close": 137.34, "volume": 854.558, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 137.76, "high": 138.8, "low": 137.43, "close": 137.43, "volume": 47.249, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 137.38, "high": 139.34, "low": 137.16, "close": 139.28, "volume": 44.711, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 139.01, "high": 139.36, "low": 138.37, "close": 138.96, "volume": 82.699, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 138.94, "high": 139.07, "low": 138.28, "close": 138.28, "volume": 35.142, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 138.31, "high": 138.31, "low": 137.41, "close": 137.43, "volume": 23.926, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 137.57, "high": 138.08, "low": 136.87, "close": 137.05, "volume": 357.24, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 136.93, "high": 136.93, "low": 136.06, "close": 136.5, "volume": 123.898, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 136.69, "high": 137.24, "low": 136.26, "close": 136.57, "volume": 150.197, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 136.57, "high": 139.38, "low": 136.57, "close": 139.19, "volume": 204.208, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 138.9, "high": 140.36, "low": 138.62, "close": 138.89, "volume": 72.592, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 138.92, "high": 139.21, "low": 137.81, "close": 138.53, "volume": 899.264, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 138.41, "high": 138.6, "low": 136.94, "close": 136.94, "volume": 627.918, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 136.93, "high": 137.49, "low": 136.42, "close": 137.06, "volume": 571.215, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 137.03, "high": 137.43, "low": 136.71, "close": 136.96, "volume": 121.554, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 137.0, "high": 137.99, "low": 136.97, "close": 137.97, "volume": 167.456, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 138.01, "high": 138.09, "low": 136.28, "close": 136.96, "volume": 18.699, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 136.66, "high": 137.16, "low": 136.27, "close": 136.92, "volume": 50.78, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 136.61, "high": 136.85, "low": 136.14, "close": 136.64, "volume": 6.137, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 136.69, "high": 137.57, "low": 136.69, "close": 137.28, "volume": 33.106, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 137.34, "high": 137.63, "low": 136.5, "close": 137.08, "volume": 24.159, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 137.08, "high": 138.83, "low": 136.68, "close": 138.83, "volume": 46.249, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 138.84, "high": 139.4, "low": 137.59, "close": 137.9, "volume": 655.565, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 137.76, "high": 137.76, "low": 136.17, "close": 136.78, "volume": 105.53, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 137.08, "high": 137.34, "low": 135.72, "close": 135.96, "volume": 39.304, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 135.96, "high": 136.25, "low": 134.93, "close": 136.25, "volume": 185.152, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 136.23, "high": 136.23, "low": 135.27, "close": 135.77, "volume": 35.256, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 135.7, "high": 137.75, "low": 135.61, "close": 137.75, "volume": 39.586, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 137.69, "high": 138.38, "low": 136.35, "close": 136.92, "volume": 151.65, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 137.08, "high": 137.87, "low": 136.88, "close": 137.73, "volume": 465.545, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 137.69, "high": 138.3, "low": 137.12, "close": 137.42, "volume": 39.415, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 137.08, "high": 137.08, "low": 136.44, "close": 136.68, "volume": 861.663, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 136.8, "high": 137.38, "low": 136.09, "close": 136.9, "volume": 42.006, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 136.83, "high": 136.9, "low": 136.27, "close": 136.55, "volume": 32.464, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 136.58, "high": 136.89, "low": 135.71, "close": 136.84, "volume": 208.564, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 136.83, "high": 137.87, "low": 136.62, "close": 137.49, "volume": 104.022, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 137.52, "high": 137.53, "low": 136.99, "close": 137.03, "volume": 44.578, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 137.0, "high": 137.0, "low": 136.11, "close": 136.26, "volume": 12.882, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 136.26, "high": 136.26, "low": 135.3, "close": 135.79, "volume": 101.22, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 135.79, "high": 136.08, "low": 135.65, "close": 135.93, "volume": 2.318, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 135.87, "high": 136.34, "low": 135.67, "close": 136.32, "volume": 3.852, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 136.32, "high": 138.34, "low": 136.23, "close": 138.28, "volume": 140.375, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 138.37, "high": 139.39, "low": 138.09, "close": 138.48, "volume": 91.362, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 138.6, "high": 139.26, "low": 138.6, "close": 139.19, "volume": 528.426, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 139.02, "high": 140.24, "low": 138.64, "close": 139.44, "volume": 386.843, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 139.71, "high": 149.72, "low": 139.71, "close": 147.88, "volume": 2979.724, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 148.21, "high": 151.07, "low": 147.58, "close": 147.67, "volume": 907.789, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 147.73, "high": 148.24, "low": 146.79, "close": 147.82, "volume": 969.475, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 147.63, "high": 148.2, "low": 146.72, "close": 147.8, "volume": 190.523, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 147.98, "high": 148.56, "low": 147.76, "close": 148.32, "volume": 332.546, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 148.01, "high": 149.41, "low": 148.01, "close": 148.63, "volume": 521.045, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 148.73, "high": 148.73, "low": 147.66, "close": 148.38, "volume": 863.084, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 148.39, "high": 149.54, "low": 148.37, "close": 149.27, "volume": 471.268, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 149.49, "high": 150.2, "low": 149.38, "close": 149.79, "volume": 212.963, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 150.02, "high": 150.36, "low": 149.63, "close": 150.09, "volume": 270.361, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 150.16, "high": 150.37, "low": 148.91, "close": 149.56, "volume": 771.344, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 149.56, "high": 149.85, "low": 147.0, "close": 147.39, "volume": 696.596, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 147.32, "high": 150.56, "low": 147.32, "close": 149.02, "volume": 219.058, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 149.02, "high": 149.02, "low": 146.91, "close": 147.37, "volume": 1439.723, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 147.03, "high": 147.58, "low": 146.91, "close": 147.57, "volume": 25.095, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 147.61, "high": 147.61, "low": 145.73, "close": 146.24, "volume": 95.74, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 146.24, "high": 146.24, "low": 143.93, "close": 144.25, "volume": 172.172, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 144.24, "high": 145.24, "low": 144.22, "close": 145.11, "volume": 41.766, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 145.11, "high": 145.34, "low": 144.26, "close": 145.34, "volume": 14.622, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 145.35, "high": 145.74, "low": 145.11, "close": 145.37, "volume": 98.432, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 145.49, "high": 146.18, "low": 145.0, "close": 146.01, "volume": 137.979, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 145.69, "high": 145.69, "low": 144.96, "close": 145.11, "volume": 750.292, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 145.07, "high": 145.96, "low": 145.07, "close": 145.42, "volume": 4.937, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 145.63, "high": 146.79, "low": 144.26, "close": 144.55, "volume": 101.015, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 144.61, "high": 145.57, "low": 143.11, "close": 143.55, "volume": 121.833, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 143.76, "high": 144.12, "low": 141.59, "close": 141.9, "volume": 311.59, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 141.8, "high": 145.59, "low": 140.99, "close": 143.32, "volume": 359.624, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 143.29, "high": 143.77, "low": 141.16, "close": 143.34, "volume": 555.483, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 143.2, "high": 143.2, "low": 140.52, "close": 141.34, "volume": 122.919, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 141.24, "high": 142.01, "low": 141.07, "close": 141.86, "volume": 448.654, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 141.77, "high": 142.02, "low": 140.26, "close": 140.86, "volume": 108.505, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 141.03, "high": 141.56, "low": 139.9, "close": 140.13, "volume": 266.203, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 139.88, "high": 140.61, "low": 139.2, "close": 140.33, "volume": 174.954, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 140.52, "high": 140.57, "low": 139.96, "close": 140.31, "volume": 45.668, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 140.16, "high": 140.25, "low": 139.8, "close": 140.06, "volume": 56.479, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 140.1, "high": 141.49, "low": 140.1, "close": 141.16, "volume": 188.759, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 141.09, "high": 142.5, "low": 141.09, "close": 141.84, "volume": 622.149, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 141.86, "high": 142.27, "low": 141.82, "close": 142.07, "volume": 221.947, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 141.99, "high": 142.11, "low": 141.73, "close": 142.0, "volume": 37.548, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 141.99, "high": 141.99, "low": 141.35, "close": 141.46, "volume": 147.448, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 141.38, "high": 141.46, "low": 140.25, "close": 140.67, "volume": 423.326, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 140.73, "high": 141.21, "low": 140.73, "close": 140.97, "volume": 36.913, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 141.29, "high": 142.5, "low": 141.29, "close": 142.08, "volume": 82.551, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 141.82, "high": 142.27, "low": 141.55, "close": 142.16, "volume": 258.561, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 142.15, "high": 142.78, "low": 141.82, "close": 142.78, "volume": 50.006, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 142.72, "high": 143.12, "low": 142.56, "close": 142.56, "volume": 23.904, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 142.45, "high": 142.8, "low": 142.45, "close": 142.64, "volume": 0.176, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 142.62, "high": 142.98, "low": 142.05, "close": 142.36, "volume": 10.925, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 142.09, "high": 142.38, "low": 142.0, "close": 142.12, "volume": 19.421, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 142.21, "high": 142.46, "low": 141.63, "close": 141.83, "volume": 13.754, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 141.74, "high": 142.7, "low": 141.42, "close": 142.52, "volume": 74.872, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 142.69, "high": 142.73, "low": 141.91, "close": 142.2, "volume": 14.363, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 142.17, "high": 142.43, "low": 141.76, "close": 142.43, "volume": 82.481, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 142.02, "high": 142.16, "low": 141.93, "close": 142.07, "volume": 19.698, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 141.96, "high": 142.05, "low": 140.97, "close": 141.69, "volume": 35.053, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 141.62, "high": 141.76, "low": 140.89, "close": 140.97, "volume": 33.208, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 140.89, "high": 141.18, "low": 140.56, "close": 140.71, "volume": 212.872, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 140.72, "high": 140.9, "low": 139.76, "close": 140.0, "volume": 120.947, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 140.3, "high": 140.48, "low": 140.28, "close": 140.28, "volume": 3.589, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 140.34, "high": 140.99, "low": 140.11, "close": 140.9, "volume": 14.445, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 140.63, "high": 140.63, "low": 139.81, "close": 139.81, "volume": 11.752, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 140.08, "high": 140.18, "low": 138.32, "close": 138.83, "volume": 112.761, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 138.87, "high": 139.21, "low": 138.43, "close": 138.43, "volume": 45.862, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 138.35, "high": 138.45, "low": 137.51, "close": 137.56, "volume": 264.588, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 137.56, "high": 137.8, "low": 137.24, "close": 137.8, "volume": 16.578, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 137.59, "high": 139.03, "low": 137.59, "close": 139.03, "volume": 64.315, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 139.04, "high": 141.04, "low": 138.97, "close": 140.38, "volume": 55.493, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 140.86, "high": 141.56, "low": 140.45, "close": 141.27, "volume": 48.538, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 141.57, "high": 141.81, "low": 140.91, "close": 140.91, "volume": 746.965, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 141.07, "high": 141.22, "low": 140.41, "close": 140.72, "volume": 8.711, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 140.8, "high": 141.42, "low": 140.8, "close": 141.42, "volume": 29.776, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 141.37, "high": 141.65, "low": 140.73, "close": 141.15, "volume": 553.274, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 140.98, "high": 142.41, "low": 140.98, "close": 142.32, "volume": 299.506, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 142.29, "high": 142.36, "low": 141.68, "close": 142.21, "volume": 936.929, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 142.29, "high": 143.91, "low": 142.29, "close": 143.75, "volume": 314.198, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 143.78, "high": 143.95, "low": 142.8, "close": 143.22, "volume": 39.963, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 143.29, "high": 144.19, "low": 143.13, "close": 143.91, "volume": 107.191, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 144.08, "high": 145.84, "low": 143.98, "close": 145.34, "volume": 353.645, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 145.36, "high": 145.36, "low": 144.6, "close": 144.94, "volume": 1121.065, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 144.84, "high": 145.84, "low": 144.48, "close": 144.48, "volume": 109.707, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 144.47, "high": 144.64, "low": 144.06, "close": 144.5, "volume": 24.576, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 144.47, "high": 147.47, "low": 144.47, "close": 146.87, "volume": 478.934, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 147.0, "high": 147.17, "low": 146.48, "close": 146.64, "volume": 356.619, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 146.69, "high": 148.24, "low": 146.07, "close": 147.92, "volume": 623.731, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 147.86, "high": 148.94, "low": 147.73, "close": 148.38, "volume": 971.96, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 148.39, "high": 148.77, "low": 147.54, "close": 147.85, "volume": 2181.011, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 147.83, "high": 148.4, "low": 147.57, "close": 148.04, "volume": 47.404, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 148.22, "high": 148.22, "low": 147.55, "close": 147.55, "volume": 12.697, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 148.07, "high": 148.61, "low": 148.04, "close": 148.12, "volume": 129.47, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 148.12, "high": 148.23, "low": 147.6, "close": 148.22, "volume": 47.262, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 147.85, "high": 148.59, "low": 147.84, "close": 148.32, "volume": 42.256, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 148.62, "high": 149.0, "low": 146.85, "close": 147.55, "volume": 1019.925, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 147.35, "high": 147.9, "low": 146.89, "close": 147.81, "volume": 58.642, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 147.52, "high": 147.52, "low": 146.74, "close": 146.83, "volume": 6.915, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 146.73, "high": 146.94, "low": 145.96, "close": 145.97, "volume": 20.545, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 146.09, "high": 147.39, "low": 146.09, "close": 147.09, "volume": 82.22, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 147.4, "high": 148.62, "low": 146.39, "close": 146.86, "volume": 167.055, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 146.89, "high": 147.94, "low": 146.28, "close": 147.89, "volume": 98.987, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 147.95, "high": 148.56, "low": 147.47, "close": 148.29, "volume": 72.2, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 148.53, "high": 149.22, "low": 147.78, "close": 147.97, "volume": 94.964, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 147.98, "high": 148.35, "low": 147.18, "close": 148.15, "volume": 42.555, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 147.95, "high": 150.0, "low": 147.31, "close": 148.39, "volume": 2327.358, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 148.11, "high": 149.67, "low": 147.19, "close": 147.76, "volume": 76.89, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 147.54, "high": 148.28, "low": 147.54, "close": 148.11, "volume": 31.321, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 147.81, "high": 148.7, "low": 147.81, "close": 147.84, "volume": 145.111, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 147.99, "high": 148.59, "low": 146.59, "close": 147.23, "volume": 112.877, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 147.23, "high": 147.62, "low": 146.61, "close": 147.22, "volume": 21.779, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 147.23, "high": 147.73, "low": 146.86, "close": 147.73, "volume": 92.401, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 147.45, "high": 147.77, "low": 147.21, "close": 147.76, "volume": 206.432, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 147.77, "high": 149.04, "low": 147.77, "close": 149.04, "volume": 154.056, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 149.04, "high": 149.88, "low": 148.65, "close": 149.16, "volume": 140.251, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 149.33, "high": 149.96, "low": 148.94, "close": 149.25, "volume": 88.77, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 149.11, "high": 149.32, "low": 148.89, "close": 148.97, "volume": 35.305, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 148.91, "high": 149.08, "low": 148.04, "close": 148.04, "volume": 24.156, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 148.01, "high": 148.01, "low": 147.14, "close": 147.18, "volume": 484.627, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 147.62, "high": 148.26, "low": 146.98, "close": 148.08, "volume": 66.314, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 148.06, "high": 148.38, "low": 147.97, "close": 148.37, "volume": 59.369, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 147.89, "high": 148.77, "low": 147.81, "close": 148.77, "volume": 99.614, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 148.77, "high": 149.97, "low": 148.62, "close": 149.68, "volume": 76.318, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 149.25, "high": 151.46, "low": 149.08, "close": 150.54, "volume": 439.781, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 150.55, "high": 151.77, "low": 148.54, "close": 149.07, "volume": 1080.162, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 148.86, "high": 149.11, "low": 147.32, "close": 148.13, "volume": 832.554, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 148.51, "high": 148.94, "low": 147.73, "close": 148.3, "volume": 62.991, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 148.24, "high": 148.98, "low": 147.74, "close": 148.98, "volume": 184.022, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 148.99, "high": 150.02, "low": 148.37, "close": 150.02, "volume": 152.388, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 150.02, "high": 153.63, "low": 149.94, "close": 152.86, "volume": 755.639, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 153.1, "high": 153.26, "low": 151.81, "close": 152.62, "volume": 736.416, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 152.68, "high": 153.21, "low": 152.32, "close": 153.0, "volume": 41.024, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 152.99, "high": 153.64, "low": 152.69, "close": 153.5, "volume": 103.763, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 153.5, "high": 154.34, "low": 153.27, "close": 154.26, "volume": 285.546, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 154.31, "high": 154.5, "low": 153.9, "close": 154.47, "volume": 3281.9, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 154.5, "high": 154.74, "low": 154.05, "close": 154.19, "volume": 1373.931, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 154.28, "high": 154.28, "low": 152.34, "close": 152.48, "volume": 194.725, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 152.46, "high": 152.78, "low": 151.84, "close": 151.99, "volume": 268.99, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 152.19, "high": 152.19, "low": 149.85, "close": 150.74, "volume": 434.889, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 150.54, "high": 150.54, "low": 148.35, "close": 148.47, "volume": 148.674, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 148.54, "high": 149.32, "low": 148.33, "close": 149.32, "volume": 109.532, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 149.31, "high": 149.56, "low": 148.83, "close": 148.83, "volume": 20.222, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 148.9, "high": 148.9, "low": 146.41, "close": 146.61, "volume": 627.379, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 146.47, "high": 147.06, "low": 145.59, "close": 146.81, "volume": 854.493, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 146.72, "high": 147.4, "low": 146.59, "close": 146.73, "volume": 449.678, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 146.73, "high": 146.74, "low": 144.31, "close": 144.77, "volume": 443.26, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 144.78, "high": 144.78, "low": 143.36, "close": 144.35, "volume": 893.073, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 144.23, "high": 144.23, "low": 141.35, "close": 141.8, "volume": 712.403, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 141.78, "high": 144.13, "low": 141.26, "close": 144.13, "volume": 82.1, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 144.18, "high": 144.23, "low": 141.75, "close": 141.94, "volume": 99.152, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 141.92, "high": 142.79, "low": 141.5, "close": 141.76, "volume": 689.103, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 141.86, "high": 143.12, "low": 141.5, "close": 142.51, "volume": 263.792, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 142.7, "high": 142.74, "low": 141.43, "close": 142.02, "volume": 153.275, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 141.96, "high": 142.47, "low": 141.29, "close": 141.5, "volume": 38.077, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 141.46, "high": 141.55, "low": 139.39, "close": 140.4, "volume": 600.783, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 140.4, "high": 141.5, "low": 139.9, "close": 139.96, "volume": 521.257, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 140.15, "high": 141.98, "low": 139.36, "close": 141.98, "volume": 495.479, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 141.58, "high": 141.58, "low": 140.67, "close": 141.32, "volume": 121.67, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 141.42, "high": 141.45, "low": 140.6, "close": 140.9, "volume": 398.254, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 140.8, "high": 143.41, "low": 140.8, "close": 141.82, "volume": 946.349, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 141.82, "high": 142.74, "low": 132.77, "close": 134.65, "volume": 1723.059, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 134.59, "high": 136.82, "low": 132.56, "close": 136.28, "volume": 653.951, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 136.27, "high": 137.22, "low": 135.75, "close": 137.18, "volume": 155.817, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 137.03, "high": 137.26, "low": 136.26, "close": 136.97, "volume": 38.96, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 136.84, "high": 136.84, "low": 136.03, "close": 136.18, "volume": 117.008, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 136.08, "high": 136.08, "low": 133.91, "close": 134.73, "volume": 726.662, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 134.7, "high": 135.09, "low": 134.0, "close": 134.1, "volume": 157.682, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 134.44, "high": 135.63, "low": 132.7, "close": 135.47, "volume": 165.351, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 135.31, "high": 135.85, "low": 133.7, "close": 134.44, "volume": 187.052, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 134.26, "high": 134.4, "low": 132.37, "close": 134.35, "volume": 95.882, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 134.22, "high": 134.52, "low": 132.63, "close": 132.67, "volume": 74.101, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 132.7, "high": 134.36, "low": 132.38, "close": 133.14, "volume": 190.375, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 133.04, "high": 133.51, "low": 130.0, "close": 133.27, "volume": 1127.945, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 133.17, "high": 135.28, "low": 132.39, "close": 134.34, "volume": 155.725, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 134.23, "high": 135.85, "low": 133.75, "close": 135.85, "volume": 755.863, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 135.32, "high": 135.32, "low": 134.03, "close": 135.29, "volume": 26.911, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 135.29, "high": 135.52, "low": 134.84, "close": 135.25, "volume": 155.834, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 135.17, "high": 135.17, "low": 133.75, "close": 134.31, "volume": 121.894, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 134.44, "high": 135.89, "low": 134.05, "close": 134.05, "volume": 228.578, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 134.14, "high": 134.99, "low": 133.45, "close": 134.99, "volume": 61.521, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 134.99, "high": 135.61, "low": 134.46, "close": 134.46, "volume": 40.64, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 135.25, "high": 135.25, "low": 132.61, "close": 132.99, "volume": 159.972, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 132.57, "high": 132.57, "low": 127.35, "close": 127.9, "volume": 812.494, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 127.78, "high": 129.2, "low": 125.16, "close": 128.62, "volume": 1172.859, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 128.63, "high": 129.11, "low": 126.55, "close": 128.64, "volume": 315.268, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 128.48, "high": 128.48, "low": 123.01, "close": 123.01, "volume": 546.742, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 123.02, "high": 124.37, "low": 121.42, "close": 123.32, "volume": 1265.05, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 123.67, "high": 126.76, "low": 122.3, "close": 125.25, "volume": 1172.656, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 125.46, "high": 127.7, "low": 125.29, "close": 127.24, "volume": 111.887, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 127.23, "high": 127.23, "low": 124.63, "close": 125.37, "volume": 544.361, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 125.34, "high": 126.97, "low": 124.32, "close": 126.76, "volume": 124.987, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 126.7, "high": 127.09, "low": 122.7, "close": 122.7, "volume": 1056.755, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 122.83, "high": 126.47, "low": 122.16, "close": 126.47, "volume": 193.331, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 126.1, "high": 129.57, "low": 126.01, "close": 128.6, "volume": 765.727, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 128.92, "high": 130.78, "low": 128.66, "close": 129.99, "volume": 208.944, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 129.99, "high": 132.58, "low": 128.84, "close": 128.84, "volume": 265.034, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 128.9, "high": 133.4, "low": 128.46, "close": 132.97, "volume": 879.045, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 132.8, "high": 133.59, "low": 130.98, "close": 132.54, "volume": 918.324, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 132.62, "high": 134.88, "low": 132.24, "close": 134.88, "volume": 384.175, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 134.86, "high": 136.43, "low": 134.04, "close": 134.57, "volume": 456.273, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 134.43, "high": 135.44, "low": 133.81, "close": 134.83, "volume": 341.824, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 134.47, "high": 135.82, "low": 134.25, "close": 135.62, "volume": 24.825, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 135.38, "high": 135.38, "low": 134.65, "close": 134.65, "volume": 547.403, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 134.61, "high": 135.44, "low": 134.27, "close": 135.13, "volume": 93.868, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 135.33, "high": 135.7, "low": 134.59, "close": 135.06, "volume": 424.887, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 134.73, "high": 135.26, "low": 134.05, "close": 134.35, "volume": 50.061, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 134.41, "high": 134.92, "low": 134.32, "close": 134.4, "volume": 6.441, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 134.37, "high": 137.75, "low": 133.59, "close": 135.16, "volume": 456.621, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 135.1, "high": 135.15, "low": 133.41, "close": 133.46, "volume": 102.063, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 133.59, "high": 133.94, "low": 132.38, "close": 133.63, "volume": 73.711, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 133.83, "high": 134.83, "low": 133.83, "close": 134.38, "volume": 109.815, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 134.4, "high": 134.75, "low": 133.66, "close": 133.66, "volume": 115.468, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 133.65, "high": 134.93, "low": 133.65, "close": 134.74, "volume": 20.681, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 134.53, "high": 136.7, "low": 134.53, "close": 136.0, "volume": 96.384, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 135.87, "high": 137.26, "low": 135.8, "close": 137.04, "volume": 67.18, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 136.89, "high": 137.98, "low": 136.56, "close": 137.17, "volume": 145.933, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 137.13, "high": 139.87, "low": 137.13, "close": 139.85, "volume": 293.132, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 139.85, "high": 140.51, "low": 139.5, "close": 139.69, "volume": 204.543, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 139.5, "high": 139.5, "low": 138.61, "close": 138.82, "volume": 429.237, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 138.82, "high": 138.95, "low": 137.88, "close": 138.3, "volume": 235.955, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 138.22, "high": 140.31, "low": 138.0, "close": 139.46, "volume": 500.142, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 139.48, "high": 140.03, "low": 138.31, "close": 140.01, "volume": 147.37, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 139.81, "high": 141.97, "low": 139.43, "close": 141.68, "volume": 455.482, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 141.64, "high": 143.44, "low": 140.81, "close": 142.52, "volume": 653.923, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 142.42, "high": 142.89, "low": 141.9, "close": 142.35, "volume": 298.667, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 142.39, "high": 142.67, "low": 141.82, "close": 142.2, "volume": 325.796, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 142.09, "high": 142.99, "low": 141.65, "close": 142.54, "volume": 598.007, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 142.79, "high": 143.55, "low": 142.19, "close": 142.21, "volume": 487.893, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 142.48, "high": 143.72, "low": 142.35, "close": 143.31, "volume": 286.471, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 143.05, "high": 143.9, "low": 142.97, "close": 143.9, "volume": 155.582, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 143.54, "high": 143.56, "low": 142.7, "close": 142.99, "volume": 175.389, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 142.94, "high": 142.94, "low": 140.74, "close": 140.82, "volume": 141.673, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 141.13, "high": 141.13, "low": 139.81, "close": 140.85, "volume": 1025.534, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 140.84, "high": 142.6, "low": 140.84, "close": 142.22, "volume": 304.354, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 141.87, "high": 141.97, "low": 140.77, "close": 141.97, "volume": 134.554, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 141.68, "high": 141.98, "low": 139.29, "close": 139.33, "volume": 286.471, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 139.36, "high": 139.98, "low": 138.63, "close": 139.9, "volume": 170.727, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 139.72, "high": 140.47, "low": 139.72, "close": 139.87, "volume": 24.525, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 139.54, "high": 139.54, "low": 138.13, "close": 138.7, "volume": 53.111, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 138.73, "high": 139.23, "low": 138.73, "close": 139.13, "volume": 7.81, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 139.27, "high": 140.27, "low": 139.04, "close": 139.3, "volume": 71.523, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 139.8, "high": 140.13, "low": 138.96, "close": 138.96, "volume": 535.553, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 139.19, "high": 139.44, "low": 138.86, "close": 139.44, "volume": 18.086, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 139.44, "high": 140.22, "low": 138.71, "close": 138.71, "volume": 81.911, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 139.05, "high": 139.05, "low": 136.34, "close": 136.52, "volume": 184.017, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 136.62, "high": 136.62, "low": 135.6, "close": 136.54, "volume": 353.286, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 136.54, "high": 137.57, "low": 136.45, "close": 136.99, "volume": 62.188, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 136.92, "high": 138.48, "low": 136.78, "close": 138.0, "volume": 35.688, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 138.3, "high": 138.55, "low": 137.34, "close": 138.18, "volume": 212.696, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 138.33, "high": 139.08, "low": 137.65, "close": 137.65, "volume": 72.433, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 137.65, "high": 137.93, "low": 137.09, "close": 137.16, "volume": 25.414, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 137.08, "high": 137.34, "low": 136.51, "close": 136.64, "volume": 34.041, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 136.5, "high": 136.5, "low": 133.72, "close": 134.29, "volume": 199.345, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 134.14, "high": 134.74, "low": 133.13, "close": 133.13, "volume": 110.719, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 133.13, "high": 133.5, "low": 131.37, "close": 131.37, "volume": 205.741, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 131.37, "high": 132.68, "low": 128.84, "close": 128.84, "volume": 604.143, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 128.86, "high": 129.79, "low": 127.92, "close": 129.59, "volume": 1141.899, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 129.58, "high": 132.26, "low": 128.62, "close": 130.88, "volume": 381.945, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 131.08, "high": 131.99, "low": 130.2, "close": 130.99, "volume": 213.684, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 130.84, "high": 133.39, "low": 130.0, "close": 133.39, "volume": 144.421, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 133.26, "high": 133.89, "low": 132.05, "close": 132.8, "volume": 33.568, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 132.93, "high": 133.67, "low": 132.23, "close": 132.65, "volume": 145.753, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 132.67, "high": 132.87, "low": 131.73, "close": 132.67, "volume": 250.166, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 132.58, "high": 140.57, "low": 132.58, "close": 140.57, "volume": 1188.471, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 140.57, "high": 141.76, "low": 139.02, "close": 139.43, "volume": 186.519, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 139.44, "high": 140.76, "low": 137.91, "close": 137.98, "volume": 242.879, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 138.35, "high": 141.72, "low": 138.35, "close": 140.6, "volume": 189.037, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 140.65, "high": 141.84, "low": 139.43, "close": 140.44, "volume": 135.385, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 140.58, "high": 141.33, "low": 139.68, "close": 140.43, "volume": 651.662, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 140.51, "high": 141.51, "low": 134.14, "close": 138.66, "volume": 1222.747, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 138.18, "high": 139.87, "low": 136.75, "close": 137.51, "volume": 149.8, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 137.38, "high": 138.52, "low": 135.14, "close": 136.24, "volume": 379.975, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 136.15, "high": 137.76, "low": 135.81, "close": 136.94, "volume": 304.007, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 137.14, "high": 138.18, "low": 136.46, "close": 137.85, "volume": 199.331, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 137.91, "high": 138.47, "low": 137.26, "close": 138.47, "volume": 203.449, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 138.01, "high": 140.73, "low": 137.43, "close": 138.38, "volume": 706.114, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 138.63, "high": 141.03, "low": 138.63, "close": 140.1, "volume": 1213.235, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 140.27, "high": 140.92, "low": 139.77, "close": 139.97, "volume": 60.842, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 140.09, "high": 140.55, "low": 139.1, "close": 139.64, "volume": 198.577, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 139.88, "high": 139.88, "low": 137.98, "close": 138.27, "volume": 781.608, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 138.4, "high": 141.09, "low": 137.03, "close": 137.21, "volume": 330.798, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 137.08, "high": 139.84, "low": 136.5, "close": 139.84, "volume": 546.537, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 139.65, "high": 140.64, "low": 138.61, "close": 140.56, "volume": 82.943, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 140.27, "high": 141.57, "low": 140.27, "close": 140.77, "volume": 601.233, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 141.16, "high": 141.51, "low": 140.73, "close": 141.51, "volume": 66.599, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 141.33, "high": 143.33, "low": 141.32, "close": 142.72, "volume": 213.661, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 142.8, "high": 143.28, "low": 141.91, "close": 141.91, "volume": 503.336, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 142.38, "high": 144.04, "low": 141.55, "close": 142.54, "volume": 252.274, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 142.6, "high": 143.09, "low": 141.84, "close": 141.84, "volume": 98.226, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 141.93, "high": 142.07, "low": 140.84, "close": 141.43, "volume": 115.618, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 141.16, "high": 142.01, "low": 140.35, "close": 141.84, "volume": 72.876, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 142.02, "high": 142.14, "low": 140.86, "close": 140.86, "volume": 75.655, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 141.16, "high": 141.16, "low": 139.77, "close": 140.28, "volume": 131.079, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 140.28, "high": 142.37, "low": 139.02, "close": 139.02, "volume": 1078.625, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 139.12, "high": 140.56, "low": 138.74, "close": 140.47, "volume": 887.121, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 140.59, "high": 142.58, "low": 140.26, "close": 142.5, "volume": 261.834, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 142.5, "high": 143.0, "low": 141.04, "close": 141.34, "volume": 122.063, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 141.59, "high": 142.9, "low": 140.95, "close": 142.43, "volume": 628.185, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 142.43, "high": 142.43, "low": 141.52, "close": 142.18, "volume": 485.436, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 142.18, "high": 143.47, "low": 142.18, "close": 142.55, "volume": 292.372, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 142.45, "high": 143.2, "low": 141.97, "close": 142.1, "volume": 65.17, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 142.15, "high": 142.38, "low": 140.95, "close": 141.32, "volume": 150.148, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 141.46, "high": 141.86, "low": 141.08, "close": 141.17, "volume": 154.532, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 141.22, "high": 141.33, "low": 139.0, "close": 139.18, "volume": 973.131, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 139.21, "high": 140.65, "low": 138.74, "close": 140.11, "volume": 216.561, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 140.14, "high": 141.08, "low": 139.51, "close": 141.08, "volume": 62.073, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 140.91, "high": 141.79, "low": 140.69, "close": 141.79, "volume": 358.482, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 141.68, "high": 145.44, "low": 141.68, "close": 145.08, "volume": 2313.207, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 145.12, "high": 146.07, "low": 143.87, "close": 144.1, "volume": 308.497, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 144.22, "high": 144.92, "low": 143.55, "close": 144.91, "volume": 103.835, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 144.67, "high": 144.74, "low": 143.36, "close": 144.08, "volume": 86.826, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 144.12, "high": 144.26, "low": 143.75, "close": 143.76, "volume": 10.248, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 143.73, "high": 143.81, "low": 142.49, "close": 143.27, "volume": 107.724, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 142.98, "high": 143.78, "low": 142.98, "close": 143.78, "volume": 27.34, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 143.78, "high": 143.9, "low": 142.3, "close": 143.28, "volume": 153.332, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 142.85, "high": 143.03, "low": 140.73, "close": 142.0, "volume": 340.242, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 141.85, "high": 142.89, "low": 141.12, "close": 141.38, "volume": 671.293, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 141.6, "high": 142.47, "low": 140.22, "close": 140.83, "volume": 140.921, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 140.68, "high": 141.73, "low": 140.06, "close": 141.48, "volume": 748.003, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 141.16, "high": 142.57, "low": 140.96, "close": 141.21, "volume": 191.826, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 141.21, "high": 141.33, "low": 140.38, "close": 141.0, "volume": 172.763, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 140.93, "high": 141.58, "low": 140.63, "close": 140.77, "volume": 29.27, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 140.59, "high": 141.34, "low": 140.4, "close": 141.01, "volume": 848.325, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 141.16, "high": 141.52, "low": 140.59, "close": 140.73, "volume": 107.521, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 140.7, "high": 140.92, "low": 140.2, "close": 140.2, "volume": 2422.124, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 140.2, "high": 141.89, "low": 140.2, "close": 141.51, "volume": 454.942, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 141.54, "high": 142.31, "low": 141.24, "close": 141.91, "volume": 42.861, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 141.91, "high": 141.91, "low": 140.39, "close": 141.63, "volume": 21.929, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 141.49, "high": 143.02, "low": 140.91, "close": 142.85, "volume": 197.413, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 142.96, "high": 143.1, "low": 141.79, "close": 141.79, "volume": 79.321, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 141.78, "high": 141.78, "low": 139.17, "close": 140.14, "volume": 702.489, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 140.02, "high": 140.85, "low": 140.02, "close": 140.5, "volume": 7.593, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 140.86, "high": 141.22, "low": 140.21, "close": 141.22, "volume": 26.39, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 141.15, "high": 141.78, "low": 140.88, "close": 141.78, "volume": 103.66, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 141.63, "high": 142.44, "low": 141.45, "close": 142.19, "volume": 28.356, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 142.28, "high": 142.84, "low": 142.26, "close": 142.26, "volume": 33.49, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 142.7, "high": 142.86, "low": 142.46, "close": 142.57, "volume": 23.468, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 142.87, "high": 143.0, "low": 142.28, "close": 142.95, "volume": 12.759, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 143.02, "high": 143.87, "low": 143.02, "close": 143.7, "volume": 114.451, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 143.58, "high": 145.96, "low": 142.92, "close": 143.63, "volume": 545.851, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 143.46, "high": 143.46, "low": 141.98, "close": 142.22, "volume": 226.724, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 142.37, "high": 142.45, "low": 140.06, "close": 141.1, "volume": 204.192, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 140.68, "high": 141.1, "low": 137.48, "close": 138.41, "volume": 1081.501, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 138.43, "high": 138.88, "low": 137.46, "close": 138.2, "volume": 157.98, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 138.2, "high": 139.01, "low": 138.11, "close": 138.29, "volume": 112.649, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 138.16, "high": 139.02, "low": 138.01, "close": 138.73, "volume": 523.051, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 138.69, "high": 138.73, "low": 136.56, "close": 136.76, "volume": 288.746, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 136.58, "high": 137.57, "low": 136.5, "close": 136.95, "volume": 807.543, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 137.34, "high": 137.51, "low": 136.53, "close": 136.54, "volume": 60.271, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 136.74, "high": 137.17, "low": 136.27, "close": 136.62, "volume": 41.374, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 136.92, "high": 136.92, "low": 135.83, "close": 136.15, "volume": 149.598, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 136.15, "high": 137.21, "low": 135.94, "close": 136.33, "volume": 37.427, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 136.29, "high": 136.55, "low": 134.59, "close": 136.4, "volume": 180.173, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 136.1, "high": 138.11, "low": 136.1, "close": 138.11, "volume": 197.92, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 138.05, "high": 138.05, "low": 136.16, "close": 136.56, "volume": 64.94, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 136.62, "high": 136.83, "low": 135.5, "close": 135.95, "volume": 102.983, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 136.0, "high": 136.02, "low": 135.19, "close": 135.19, "volume": 59.315, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 136.07, "high": 137.05, "low": 135.99, "close": 136.47, "volume": 406.935, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 136.52, "high": 136.56, "low": 134.73, "close": 135.09, "volume": 79.974, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 135.45, "high": 135.76, "low": 135.08, "close": 135.67, "volume": 30.75, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 135.81, "high": 135.81, "low": 134.35, "close": 134.71, "volume": 532.873, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 134.92, "high": 135.51, "low": 134.06, "close": 135.51, "volume": 99.795, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 135.48, "high": 135.79, "low": 135.24, "close": 135.49, "volume": 16.905, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 135.55, "high": 136.81, "low": 135.54, "close": 136.78, "volume": 277.206, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 136.81, "high": 139.17, "low": 136.73, "close": 139.11, "volume": 200.34, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 138.87, "high": 139.02, "low": 137.75, "close": 137.79, "volume": 258.711, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 137.88, "high": 139.22, "low": 137.88, "close": 139.04, "volume": 58.787, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 138.88, "high": 139.4, "low": 137.84, "close": 138.23, "volume": 177.586, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 138.26, "high": 139.02, "low": 137.85, "close": 138.8, "volume": 411.274, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 138.77, "high": 140.52, "low": 138.59, "close": 139.93, "volume": 531.016, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 139.99, "high": 139.99, "low": 138.48, "close": 138.48, "volume": 57.298, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 138.52, "high": 138.52, "low": 136.74, "close": 138.32, "volume": 426.351, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 138.1, "high": 138.26, "low": 137.54, "close": 138.26, "volume": 244.961, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 138.07, "high": 138.65, "low": 137.98, "close": 138.65, "volume": 44.495, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 138.69, "high": 138.99, "low": 138.54, "close": 138.87, "volume": 720.505, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 138.97, "high": 138.98, "low": 138.39, "close": 138.77, "volume": 194.059, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 138.77, "high": 139.51, "low": 138.54, "close": 138.94, "volume": 75.312, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 139.01, "high": 139.01, "low": 138.03, "close": 138.82, "volume": 258.319, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 138.9, "high": 138.96, "low": 138.6, "close": 138.68, "volume": 109.826, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 138.68, "high": 138.73, "low": 137.79, "close": 137.92, "volume": 78.685, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 138.26, "high": 138.9, "low": 138.22, "close": 138.9, "volume": 30.812, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 138.74, "high": 139.08, "low": 138.74, "close": 138.92, "volume": 114.384, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 138.67, "high": 139.23, "low": 138.64, "close": 139.23, "volume": 13.321, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 139.23, "high": 139.49, "low": 138.55, "close": 138.55, "volume": 4.284, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 138.54, "high": 140.58, "low": 138.5, "close": 140.58, "volume": 81.574, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 140.45, "high": 140.73, "low": 139.3, "close": 139.82, "volume": 103.652, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 139.63, "high": 140.14, "low": 139.45, "close": 139.86, "volume": 52.431, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 140.07, "high": 140.44, "low": 139.59, "close": 140.23, "volume": 8.021, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 140.11, "high": 140.52, "low": 139.87, "close": 140.33, "volume": 185.767, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 140.04, "high": 140.04, "low": 139.37, "close": 140.0, "volume": 13.782, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 139.92, "high": 140.56, "low": 139.47, "close": 140.42, "volume": 67.749, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 140.22, "high": 140.73, "low": 139.37, "close": 139.37, "volume": 42.925, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 139.61, "high": 139.76, "low": 139.51, "close": 139.71, "volume": 25.021, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 139.74, "high": 139.89, "low": 139.03, "close": 139.44, "volume": 171.589, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 139.37, "high": 139.94, "low": 139.37, "close": 139.76, "volume": 73.912, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 139.85, "high": 140.15, "low": 139.64, "close": 139.83, "volume": 44.738, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 139.65, "high": 140.19, "low": 139.65, "close": 140.19, "volume": 35.472, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 139.91, "high": 142.14, "low": 139.14, "close": 142.14, "volume": 255.921, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 142.14, "high": 143.21, "low": 141.4, "close": 141.84, "volume": 505.202, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 141.86, "high": 144.5, "low": 141.86, "close": 144.5, "volume": 337.102, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 144.5, "high": 145.0, "low": 143.55, "close": 144.69, "volume": 348.786, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 144.61, "high": 144.7, "low": 143.5, "close": 143.51, "volume": 634.261, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 143.86, "high": 144.47, "low": 143.78, "close": 144.12, "volume": 19.243, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 144.09, "high": 145.57, "low": 143.83, "close": 144.96, "volume": 275.334, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 145.0, "high": 145.61, "low": 144.26, "close": 145.49, "volume": 200.223, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 145.49, "high": 145.64, "low": 144.45, "close": 144.46, "volume": 23.028, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 144.42, "high": 144.88, "low": 144.37, "close": 144.87, "volume": 101.447, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 144.85, "high": 145.34, "low": 144.73, "close": 145.07, "volume": 486.232, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 145.34, "high": 146.5, "low": 144.79, "close": 146.1, "volume": 91.227, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 146.23, "high": 146.5, "low": 144.85, "close": 144.85, "volume": 62.581, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 145.03, "high": 145.41, "low": 144.8, "close": 144.83, "volume": 9.591, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 144.89, "high": 144.89, "low": 143.78, "close": 143.99, "volume": 97.597, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 143.96, "high": 144.64, "low": 143.89, "close": 144.37, "volume": 33.954, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 144.15, "high": 144.99, "low": 143.48, "close": 144.97, "volume": 165.566, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 144.76, "high": 145.92, "low": 144.5, "close": 145.67, "volume": 394.208, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 145.37, "high": 145.86, "low": 145.15, "close": 145.31, "volume": 351.441, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 145.5, "high": 145.56, "low": 144.81, "close": 145.09, "volume": 51.142, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 145.01, "high": 145.28, "low": 144.97, "close": 144.97, "volume": 67.954, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 145.03, "high": 145.28, "low": 144.8, "close": 145.28, "volume": 150.895, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 145.14, "high": 146.3, "low": 145.14, "close": 145.68, "volume": 316.012, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 145.63, "high": 148.13, "low": 145.52, "close": 148.13, "volume": 830.255, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 147.98, "high": 148.2, "low": 146.69, "close": 147.14, "volume": 220.732, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 147.18, "high": 148.5, "low": 147.18, "close": 147.66, "volume": 199.205, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 147.7, "high": 150.85, "low": 147.17, "close": 150.44, "volume": 1248.143, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 150.25, "high": 151.39, "low": 149.8, "close": 150.61, "volume": 765.473, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 150.61, "high": 153.25, "low": 150.53, "close": 153.24, "volume": 2727.545, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 153.03, "high": 153.19, "low": 151.34, "close": 151.98, "volume": 250.305, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 151.99, "high": 152.05, "low": 151.31, "close": 152.0, "volume": 131.84, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 152.0, "high": 152.03, "low": 151.71, "close": 151.94, "volume": 151.716, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 151.88, "high": 153.39, "low": 151.78, "close": 152.99, "volume": 508.97, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 153.03, "high": 153.9, "low": 152.9, "close": 153.38, "volume": 128.852, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 153.31, "high": 153.96, "low": 152.6, "close": 152.99, "volume": 149.678, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 152.71, "high": 152.71, "low": 152.02, "close": 152.17, "volume": 129.44, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 152.02, "high": 152.48, "low": 151.31, "close": 151.43, "volume": 20.307, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 151.38, "high": 151.97, "low": 151.05, "close": 151.85, "volume": 105.929, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 151.6, "high": 152.84, "low": 151.6, "close": 152.26, "volume": 224.507, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 152.26, "high": 153.6, "low": 151.67, "close": 153.3, "volume": 87.976, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 153.16, "high": 153.42, "low": 151.91, "close": 153.31, "volume": 291.396, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 153.22, "high": 153.96, "low": 152.37, "close": 152.79, "volume": 170.307, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 153.17, "high": 154.65, "low": 152.76, "close": 154.11, "volume": 544.948, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 153.9, "high": 154.8, "low": 153.34, "close": 154.59, "volume": 689.687, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 154.18, "high": 156.12, "low": 153.7, "close": 155.89, "volume": 668.815, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 155.89, "high": 156.5, "low": 154.63, "close": 155.07, "volume": 613.783, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 155.37, "high": 156.76, "low": 155.29, "close": 156.61, "volume": 680.529, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 156.66, "high": 157.3, "low": 156.02, "close": 156.02, "volume": 342.041, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 156.19, "high": 158.91, "low": 156.1, "close": 158.34, "volume": 919.665, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 158.71, "high": 159.41, "low": 158.06, "close": 158.92, "volume": 286.072, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 158.92, "high": 159.63, "low": 158.0, "close": 158.16, "volume": 1437.488, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 158.16, "high": 158.43, "low": 157.15, "close": 158.18, "volume": 534.885, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 157.94, "high": 158.08, "low": 156.22, "close": 156.6, "volume": 126.776, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 156.52, "high": 158.0, "low": 155.97, "close": 158.0, "volume": 207.452, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 157.59, "high": 158.4, "low": 157.48, "close": 158.19, "volume": 120.239, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 157.98, "high": 158.78, "low": 154.85, "close": 155.16, "volume": 702.152, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 155.46, "high": 156.7, "low": 153.79, "close": 153.79, "volume": 1554.561, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 154.26, "high": 155.59, "low": 153.77, "close": 154.31, "volume": 36.702, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 154.95, "high": 155.48, "low": 152.66, "close": 154.37, "volume": 250.026, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 154.42, "high": 155.76, "low": 154.19, "close": 154.83, "volume": 81.611, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 155.2, "high": 156.49, "low": 155.2, "close": 156.25, "volume": 88.013, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 156.38, "high": 157.55, "low": 155.68, "close": 157.25, "volume": 696.785, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 157.49, "high": 157.8, "low": 155.84, "close": 156.0, "volume": 49.984, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 155.96, "high": 157.16, "low": 155.71, "close": 155.88, "volume": 59.165, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 155.88, "high": 156.25, "low": 154.87, "close": 156.1, "volume": 102.07, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 155.8, "high": 160.78, "low": 155.8, "close": 160.73, "volume": 862.72, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 160.21, "high": 161.2, "low": 159.0, "close": 160.45, "volume": 250.73, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 160.47, "high": 161.81, "low": 160.09, "close": 161.79, "volume": 130.302, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 161.55, "high": 162.01, "low": 160.86, "close": 161.96, "volume": 181.423, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 162.0, "high": 162.0, "low": 161.02, "close": 161.65, "volume": 163.497, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 161.88, "high": 161.88, "low": 159.75, "close": 159.75, "volume": 205.621, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 159.74, "high": 161.15, "low": 159.64, "close": 160.61, "volume": 61.095, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 160.36, "high": 160.36, "low": 159.16, "close": 159.92, "volume": 348.582, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 160.0, "high": 161.53, "low": 159.69, "close": 160.37, "volume": 34.032, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 160.37, "high": 161.25, "low": 160.37, "close": 160.9, "volume": 171.23, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 160.9, "high": 163.64, "low": 160.9, "close": 162.0, "volume": 483.375, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 162.0, "high": 162.41, "low": 161.11, "close": 161.11, "volume": 492.567, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 161.1, "high": 161.1, "low": 160.17, "close": 161.0, "volume": 191.063, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 160.81, "high": 161.5, "low": 160.31, "close": 161.4, "volume": 48.91, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 161.38, "high": 162.08, "low": 161.38, "close": 161.41, "volume": 146.285, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 161.34, "high": 162.0, "low": 161.01, "close": 161.38, "volume": 17.464, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 161.14, "high": 161.14, "low": 160.2, "close": 160.87, "volume": 41.887, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 160.74, "high": 162.08, "low": 159.67, "close": 161.89, "volume": 391.885, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 161.49, "high": 163.0, "low": 161.49, "close": 162.99, "volume": 237.532, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 163.0, "high": 163.23, "low": 162.39, "close": 162.39, "volume": 85.209, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 162.27, "high": 162.27, "low": 160.0, "close": 160.63, "volume": 318.814, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 160.59, "high": 161.28, "low": 160.46, "close": 160.81, "volume": 386.625, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 160.75, "high": 161.9, "low": 159.77, "close": 161.9, "volume": 80.213, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 161.61, "high": 161.72, "low": 160.07, "close": 160.42, "volume": 25.804, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 160.27, "high": 160.43, "low": 157.76, "close": 158.06, "volume": 836.532, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 157.96, "high": 158.15, "low": 154.74, "close": 155.88, "volume": 787.501, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 155.9, "high": 157.3, "low": 155.59, "close": 156.58, "volume": 208.933, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 156.46, "high": 157.29, "low": 156.2, "close": 156.64, "volume": 379.168, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 156.71, "high": 157.27, "low": 156.07, "close": 157.03, "volume": 498.993, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 156.72, "high": 157.24, "low": 156.25, "close": 156.25, "volume": 19.343, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 156.27, "high": 156.77, "low": 154.95, "close": 156.62, "volume": 220.42, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 156.51, "high": 156.85, "low": 155.71, "close": 155.8, "volume": 347.069, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 156.02, "high": 156.14, "low": 155.32, "close": 155.32, "volume": 41.75, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 155.87, "high": 158.09, "low": 155.85, "close": 158.0, "volume": 47.78, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 157.78, "high": 159.14, "low": 157.48, "close": 159.13, "volume": 71.353, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 159.04, "high": 159.79, "low": 157.07, "close": 158.51, "volume": 131.872, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 158.63, "high": 159.41, "low": 158.42, "close": 158.9, "volume": 107.72, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 158.69, "high": 158.78, "low": 157.55, "close": 157.72, "volume": 39.663, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 157.72, "high": 159.47, "low": 157.16, "close": 159.33, "volume": 24.049, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 159.17, "high": 159.88, "low": 158.82, "close": 159.7, "volume": 258.955, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 159.4, "high": 159.62, "low": 158.61, "close": 158.64, "volume": 25.17, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 159.17, "high": 159.18, "low": 158.26, "close": 159.18, "volume": 356.293, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 159.18, "high": 159.59, "low": 158.93, "close": 159.37, "volume": 339.221, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 158.88, "high": 159.01, "low": 158.36, "close": 159.01, "volume": 6.491, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 158.96, "high": 159.41, "low": 158.72, "close": 159.41, "volume": 18.3, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 159.47, "high": 161.39, "low": 159.47, "close": 160.77, "volume": 150.295, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 160.88, "high": 161.53, "low": 160.28, "close": 160.47, "volume": 41.671, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 160.6, "high": 160.93, "low": 157.46, "close": 157.96, "volume": 101.347, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 158.02, "high": 158.02, "low": 156.14, "close": 156.32, "volume": 834.368, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 156.46, "high": 157.66, "low": 155.38, "close": 157.58, "volume": 516.216, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 157.47, "high": 157.55, "low": 155.95, "close": 155.95, "volume": 120.774, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 156.15, "high": 157.38, "low": 155.52, "close": 156.64, "volume": 96.096, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 156.77, "high": 157.44, "low": 155.62, "close": 157.04, "volume": 55.797, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 157.08, "high": 157.92, "low": 156.47, "close": 157.92, "volume": 361.918, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 157.85, "high": 158.32, "low": 157.44, "close": 158.32, "volume": 365.659, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 158.32, "high": 160.17, "low": 157.99, "close": 159.87, "volume": 147.424, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 159.87, "high": 160.08, "low": 158.97, "close": 158.97, "volume": 144.485, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 159.25, "high": 159.25, "low": 157.86, "close": 157.86, "volume": 29.73, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 157.86, "high": 158.5, "low": 156.28, "close": 158.4, "volume": 213.619, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 158.5, "high": 159.47, "low": 158.08, "close": 158.69, "volume": 39.47, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 159.12, "high": 161.41, "low": 159.03, "close": 161.27, "volume": 179.457, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 161.22, "high": 161.85, "low": 160.67, "close": 160.85, "volume": 73.14, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 160.69, "high": 161.83, "low": 160.65, "close": 161.83, "volume": 40.844, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 161.83, "high": 165.0, "low": 161.48, "close": 164.16, "volume": 519.668, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 164.18, "high": 164.18, "low": 160.95, "close": 161.48, "volume": 386.262, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 161.75, "high": 161.87, "low": 159.3, "close": 161.51, "volume": 371.158, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 161.68, "high": 162.84, "low": 160.49, "close": 160.88, "volume": 95.44, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 160.56, "high": 162.46, "low": 160.47, "close": 162.05, "volume": 14.564, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 161.72, "high": 162.6, "low": 161.72, "close": 162.51, "volume": 46.142, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 162.6, "high": 163.78, "low": 162.37, "close": 163.78, "volume": 250.899, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 163.78, "high": 167.0, "low": 162.34, "close": 166.99, "volume": 874.125, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 167.0, "high": 168.62, "low": 166.55, "close": 168.35, "volume": 920.845, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 168.39, "high": 168.91, "low": 166.97, "close": 168.54, "volume": 674.071, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 168.54, "high": 171.2, "low": 168.0, "close": 169.36, "volume": 1078.465, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 169.37, "high": 170.51, "low": 168.97, "close": 170.48, "volume": 335.349, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 170.49, "high": 170.49, "low": 168.37, "close": 169.54, "volume": 204.817, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 169.56, "high": 170.75, "low": 169.56, "close": 170.08, "volume": 205.582, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 170.06, "high": 170.06, "low": 168.76, "close": 168.97, "volume": 92.069, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 169.18, "high": 169.98, "low": 168.03, "close": 168.08, "volume": 1534.871, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 168.45, "high": 169.25, "low": 168.3, "close": 168.62, "volume": 176.994, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 169.12, "high": 169.49, "low": 168.63, "close": 169.17, "volume": 85.224, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 169.07, "high": 169.73, "low": 168.42, "close": 169.33, "volume": 74.009, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 169.22, "high": 170.78, "low": 169.16, "close": 170.25, "volume": 253.701, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 170.04, "high": 171.67, "low": 169.59, "close": 170.93, "volume": 345.939, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 171.0, "high": 171.46, "low": 169.59, "close": 169.75, "volume": 150.482, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 169.59, "high": 170.22, "low": 169.59, "close": 170.16, "volume": 12.459, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 170.25, "high": 170.25, "low": 169.34, "close": 169.86, "volume": 35.504, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 169.82, "high": 170.0, "low": 169.1, "close": 169.36, "volume": 10.79, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 169.09, "high": 169.39, "low": 168.6, "close": 168.71, "volume": 47.013, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 169.09, "high": 169.36, "low": 168.45, "close": 168.72, "volume": 44.432, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 168.43, "high": 169.71, "low": 168.36, "close": 169.29, "volume": 181.162, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 169.32, "high": 169.32, "low": 168.61, "close": 168.61, "volume": 0.983, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 168.7, "high": 168.7, "low": 167.78, "close": 168.03, "volume": 80.412, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 168.07, "high": 168.84, "low": 168.07, "close": 168.47, "volume": 26.182, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 168.69, "high": 168.69, "low": 167.33, "close": 168.19, "volume": 109.956, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 168.14, "high": 169.41, "low": 168.06, "close": 169.14, "volume": 168.796, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 169.14, "high": 169.64, "low": 168.82, "close": 169.15, "volume": 26.198, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 169.33, "high": 170.33, "low": 169.04, "close": 169.04, "volume": 129.143, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 169.31, "high": 174.28, "low": 169.31, "close": 174.26, "volume": 921.935, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 174.06, "high": 174.57, "low": 173.1, "close": 173.74, "volume": 330.176, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 173.53, "high": 173.98, "low": 172.14, "close": 172.43, "volume": 235.728, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 172.69, "high": 173.8, "low": 172.69, "close": 173.59, "volume": 436.943, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 173.59, "high": 174.31, "low": 172.86, "close": 174.05, "volume": 401.14, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 174.05, "high": 174.5, "low": 172.82, "close": 173.29, "volume": 576.882, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 173.23, "high": 174.15, "low": 173.17, "close": 173.66, "volume": 59.49, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 173.54, "high": 174.19, "low": 172.87, "close": 173.1, "volume": 60.866, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 173.07, "high": 174.39, "low": 173.07, "close": 174.07, "volume": 71.09, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 173.96, "high": 175.39, "low": 173.62, "close": 173.62, "volume": 256.17, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 173.62, "high": 174.04, "low": 173.15, "close": 173.27, "volume": 34.941, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 173.16, "high": 173.65, "low": 173.07, "close": 173.15, "volume": 85.111, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 173.04, "high": 173.37, "low": 172.62, "close": 173.0, "volume": 393.554, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 173.01, "high": 173.06, "low": 171.21, "close": 171.3, "volume": 78.462, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 171.3, "high": 171.96, "low": 171.09, "close": 171.38, "volume": 161.413, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 171.37, "high": 172.03, "low": 171.31, "close": 171.51, "volume": 2.826, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 171.45, "high": 172.6, "low": 171.45, "close": 172.6, "volume": 42.535, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 172.6, "high": 172.89, "low": 172.09, "close": 172.09, "volume": 10.86, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 172.2, "high": 172.9, "low": 172.2, "close": 172.9, "volume": 29.194, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 172.87, "high": 173.27, "low": 172.55, "close": 172.63, "volume": 11.646, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 172.63, "high": 173.1, "low": 171.53, "close": 172.24, "volume": 141.263, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 172.09, "high": 174.43, "low": 171.51, "close": 174.34, "volume": 263.678, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 174.14, "high": 176.45, "low": 173.43, "close": 175.31, "volume": 658.605, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 175.1, "high": 177.0, "low": 174.53, "close": 176.98, "volume": 155.059, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 176.81, "high": 177.0, "low": 172.58, "close": 173.53, "volume": 559.881, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 173.53, "high": 177.83, "low": 170.6, "close": 174.99, "volume": 845.285, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 174.99, "high": 178.0, "low": 174.4, "close": 178.0, "volume": 506.217, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 177.9, "high": 183.96, "low": 177.44, "close": 182.62, "volume": 1439.185, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 182.25, "high": 184.1, "low": 181.61, "close": 183.96, "volume": 480.228, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 183.99, "high": 184.12, "low": 182.79, "close": 183.64, "volume": 60.52, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 183.95, "high": 184.5, "low": 183.44, "close": 183.86, "volume": 339.108, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 183.86, "high": 184.26, "low": 182.51, "close": 182.96, "volume": 762.145, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 183.06, "high": 183.17, "low": 181.05, "close": 181.3, "volume": 467.344, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 181.28, "high": 183.04, "low": 180.98, "close": 182.11, "volume": 85.949, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 182.08, "high": 182.34, "low": 180.88, "close": 180.94, "volume": 107.844, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 180.93, "high": 181.59, "low": 180.59, "close": 181.15, "volume": 139.169, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 181.23, "high": 181.33, "low": 178.26, "close": 179.33, "volume": 1062.511, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 179.19, "high": 179.84, "low": 178.37, "close": 179.37, "volume": 228.311, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 178.75, "high": 178.75, "low": 177.77, "close": 178.66, "volume": 83.688, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 178.48, "high": 179.29, "low": 176.93, "close": 177.38, "volume": 279.217, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 176.92, "high": 178.83, "low": 176.84, "close": 178.83, "volume": 95.568, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 178.86, "high": 180.85, "low": 178.86, "close": 179.04, "volume": 77.119, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 179.52, "high": 180.75, "low": 179.3, "close": 180.75, "volume": 100.981, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 180.66, "high": 181.08, "low": 179.48, "close": 180.49, "volume": 87.208, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 180.53, "high": 181.74, "low": 178.25, "close": 178.7, "volume": 381.206, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 178.7, "high": 180.03, "low": 177.35, "close": 178.21, "volume": 187.019, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 178.23, "high": 180.52, "low": 177.1, "close": 179.78, "volume": 689.205, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 179.78, "high": 180.59, "low": 179.01, "close": 179.15, "volume": 59.258, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 179.11, "high": 181.3, "low": 178.69, "close": 181.05, "volume": 101.11, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 181.07, "high": 182.28, "low": 180.93, "close": 181.04, "volume": 248.718, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 180.99, "high": 182.93, "low": 180.85, "close": 182.67, "volume": 311.768, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 182.67, "high": 182.79, "low": 181.55, "close": 182.4, "volume": 84.352, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 182.0, "high": 182.0, "low": 179.7, "close": 180.19, "volume": 92.05, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 179.77, "high": 179.77, "low": 178.21, "close": 178.56, "volume": 116.591, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 178.62, "high": 179.29, "low": 177.22, "close": 179.08, "volume": 70.641, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 178.76, "high": 180.45, "low": 178.75, "close": 178.96, "volume": 383.207, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 178.93, "high": 179.44, "low": 177.75, "close": 178.45, "volume": 168.405, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 178.39, "high": 179.48, "low": 177.3, "close": 179.38, "volume": 445.781, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 179.5, "high": 179.82, "low": 179.14, "close": 179.41, "volume": 21.003, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 179.17, "high": 179.17, "low": 175.52, "close": 176.45, "volume": 394.439, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 175.62, "high": 175.83, "low": 173.83, "close": 174.19, "volume": 218.765, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 174.53, "high": 175.87, "low": 174.53, "close": 175.19, "volume": 403.149, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 175.53, "high": 176.17, "low": 175.01, "close": 175.89, "volume": 12.449, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 176.17, "high": 178.33, "low": 175.99, "close": 177.34, "volume": 306.246, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 177.38, "high": 178.16, "low": 176.78, "close": 178.08, "volume": 288.174, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 177.8, "high": 178.58, "low": 177.34, "close": 177.34, "volume": 13.612, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 177.3, "high": 177.3, "low": 174.28, "close": 175.21, "volume": 530.012, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 175.45, "high": 175.6, "low": 174.3, "close": 174.54, "volume": 298.756, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 175.0, "high": 175.68, "low": 172.13, "close": 173.51, "volume": 554.892, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 173.51, "high": 177.76, "low": 173.5, "close": 177.76, "volume": 572.748, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 177.42, "high": 177.76, "low": 175.63, "close": 176.28, "volume": 309.519, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 176.12, "high": 176.78, "low": 171.42, "close": 171.55, "volume": 487.652, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 171.93, "high": 173.91, "low": 170.62, "close": 173.91, "volume": 354.353, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 173.63, "high": 174.32, "low": 172.41, "close": 172.66, "volume": 109.392, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 172.6, "high": 173.75, "low": 171.57, "close": 171.57, "volume": 220.62, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 171.95, "high": 174.15, "low": 171.95, "close": 174.15, "volume": 377.762, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 173.47, "high": 174.8, "low": 173.15, "close": 173.15, "volume": 99.56, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 173.14, "high": 173.62, "low": 172.5, "close": 173.24, "volume": 250.931, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 172.8, "high": 173.28, "low": 171.33, "close": 172.89, "volume": 324.987, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 173.09, "high": 174.27, "low": 171.13, "close": 171.17, "volume": 169.236, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 171.17, "high": 173.24, "low": 170.77, "close": 171.59, "volume": 741.642, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 171.84, "high": 173.33, "low": 171.12, "close": 173.33, "volume": 301.799, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 173.34, "high": 174.38, "low": 172.87, "close": 173.58, "volume": 135.611, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 173.55, "high": 173.7, "low": 172.88, "close": 173.7, "volume": 3.037, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 173.12, "high": 173.15, "low": 172.32, "close": 173.08, "volume": 7.296, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 173.05, "high": 174.12, "low": 172.86, "close": 173.75, "volume": 6.21, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 173.56, "high": 174.4, "low": 173.46, "close": 174.09, "volume": 329.162, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 174.09, "high": 176.89, "low": 173.77, "close": 176.64, "volume": 1291.538, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 176.51, "high": 176.62, "low": 175.92, "close": 176.42, "volume": 107.671, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 176.62, "high": 177.38, "low": 176.19, "close": 177.14, "volume": 145.814, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 177.4, "high": 177.97, "low": 177.15, "close": 177.86, "volume": 127.481, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 177.57, "high": 177.83, "low": 176.24, "close": 176.5, "volume": 149.531, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 176.5, "high": 178.83, "low": 176.5, "close": 177.42, "volume": 261.093, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 177.44, "high": 181.87, "low": 177.15, "close": 181.2, "volume": 610.962, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 181.45, "high": 181.59, "low": 177.84, "close": 177.84, "volume": 398.932, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 177.8, "high": 180.47, "low": 176.57, "close": 180.47, "volume": 265.543, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 180.47, "high": 182.29, "low": 180.38, "close": 181.48, "volume": 317.177, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 181.45, "high": 181.55, "low": 177.6, "close": 177.73, "volume": 724.632, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 177.99, "high": 179.89, "low": 177.38, "close": 178.02, "volume": 545.91, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 178.18, "high": 180.0, "low": 178.02, "close": 179.83, "volume": 335.466, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 180.0, "high": 180.0, "low": 175.82, "close": 178.08, "volume": 578.984, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 177.58, "high": 179.15, "low": 177.16, "close": 177.28, "volume": 256.198, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 177.23, "high": 178.24, "low": 176.14, "close": 178.03, "volume": 820.793, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 178.23, "high": 179.44, "low": 177.27, "close": 178.63, "volume": 415.374, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 178.63, "high": 178.63, "low": 172.27, "close": 175.54, "volume": 1035.104, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 175.03, "high": 175.03, "low": 168.54, "close": 171.0, "volume": 1499.566, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 170.42, "high": 170.97, "low": 169.27, "close": 170.67, "volume": 797.215, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 170.45, "high": 172.8, "low": 169.44, "close": 172.02, "volume": 509.936, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 172.18, "high": 172.84, "low": 170.45, "close": 170.45, "volume": 23.321, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 170.48, "high": 171.92, "low": 169.91, "close": 171.38, "volume": 127.488, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 171.63, "high": 171.96, "low": 169.45, "close": 169.45, "volume": 294.67, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 169.55, "high": 170.87, "low": 168.73, "close": 170.35, "volume": 97.025, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 170.34, "high": 171.17, "low": 169.73, "close": 169.88, "volume": 47.395, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 170.04, "high": 170.04, "low": 167.26, "close": 168.08, "volume": 471.195, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 168.08, "high": 169.2, "low": 168.08, "close": 169.16, "volume": 573.602, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 168.77, "high": 169.82, "low": 166.49, "close": 167.29, "volume": 331.504, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 167.4, "high": 168.68, "low": 166.79, "close": 167.4, "volume": 371.483, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 168.07, "high": 171.33, "low": 165.9, "close": 171.18, "volume": 452.367, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 171.28, "high": 171.89, "low": 169.72, "close": 170.2, "volume": 332.932, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 170.3, "high": 174.25, "low": 169.57, "close": 171.59, "volume": 1652.853, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 171.73, "high": 171.73, "low": 169.81, "close": 170.04, "volume": 154.912, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 170.36, "high": 170.87, "low": 167.22, "close": 167.61, "volume": 377.041, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 167.72, "high": 168.67, "low": 166.84, "close": 167.99, "volume": 128.977, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 168.08, "high": 170.42, "low": 165.55, "close": 170.42, "volume": 728.773, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 170.44, "high": 172.74, "low": 170.43, "close": 171.9, "volume": 731.353, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 171.9, "high": 172.61, "low": 171.3, "close": 172.08, "volume": 119.359, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 172.12, "high": 172.56, "low": 171.32, "close": 171.9, "volume": 89.41, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 171.6, "high": 173.15, "low": 171.54, "close": 172.3, "volume": 74.322, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 173.17, "high": 173.66, "low": 172.43, "close": 173.61, "volume": 92.389, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 173.61, "high": 175.5, "low": 173.49, "close": 175.09, "volume": 494.76, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 175.18, "high": 177.43, "low": 175.0, "close": 175.57, "volume": 1247.643, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 176.22, "high": 177.29, "low": 175.72, "close": 176.91, "volume": 141.963, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 177.3, "high": 177.61, "low": 176.62, "close": 176.96, "volume": 58.21, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 177.1, "high": 177.7, "low": 176.96, "close": 177.29, "volume": 264.997, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 177.33, "high": 177.66, "low": 176.78, "close": 176.78, "volume": 13.437, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 177.26, "high": 178.18, "low": 177.12, "close": 178.14, "volume": 133.522, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 178.19, "high": 179.7, "low": 178.11, "close": 178.48, "volume": 736.434, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 178.49, "high": 179.43, "low": 178.27, "close": 178.48, "volume": 136.655, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 178.57, "high": 178.87, "low": 177.91, "close": 178.63, "volume": 103.384, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 178.71, "high": 179.26, "low": 177.9, "close": 178.0, "volume": 198.099, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 178.25, "high": 182.81, "low": 177.29, "close": 182.16, "volume": 794.752, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 182.04, "high": 182.78, "low": 179.0, "close": 180.19, "volume": 806.598, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 180.59, "high": 182.08, "low": 180.52, "close": 181.38, "volume": 178.599, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 181.24, "high": 181.88, "low": 180.74, "close": 181.1, "volume": 49.764, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 181.1, "high": 182.46, "low": 181.1, "close": 181.78, "volume": 392.137, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 181.75, "high": 182.48, "low": 181.6, "close": 182.39, "volume": 185.068, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 182.45, "high": 182.84, "low": 182.0, "close": 182.08, "volume": 298.431, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 182.16, "high": 182.16, "low": 181.25, "close": 181.33, "volume": 160.029, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 181.28, "high": 182.76, "low": 181.09, "close": 182.18, "volume": 371.032, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 182.13, "high": 183.25, "low": 182.0, "close": 183.1, "volume": 46.127, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 183.1, "high": 183.53, "low": 182.82, "close": 183.14, "volume": 186.984, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 183.14, "high": 183.22, "low": 182.0, "close": 182.7, "volume": 69.023, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 182.46, "high": 182.46, "low": 181.62, "close": 181.66, "volume": 90.897, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 181.59, "high": 183.56, "low": 180.91, "close": 183.36, "volume": 256.155, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 183.33, "high": 183.58, "low": 182.06, "close": 182.06, "volume": 188.406, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 182.07, "high": 183.21, "low": 182.07, "close": 183.21, "volume": 120.201, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 183.06, "high": 184.4, "low": 183.06, "close": 183.64, "volume": 361.574, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 183.46, "high": 184.4, "low": 183.46, "close": 184.3, "volume": 109.505, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 184.29, "high": 185.64, "low": 183.83, "close": 185.54, "volume": 666.276, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 185.22, "high": 186.99, "low": 185.22, "close": 186.65, "volume": 139.015, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 186.63, "high": 186.83, "low": 185.7, "close": 185.94, "volume": 82.35, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 185.94, "high": 185.94, "low": 185.1, "close": 185.5, "volume": 106.363, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 185.28, "high": 185.28, "low": 184.39, "close": 184.85, "volume": 81.677, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 185.03, "high": 186.71, "low": 185.03, "close": 185.95, "volume": 150.929, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 186.11, "high": 188.0, "low": 185.95, "close": 187.51, "volume": 597.267, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 187.54, "high": 187.54, "low": 184.33, "close": 185.0, "volume": 496.846, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 185.21, "high": 185.3, "low": 181.72, "close": 182.58, "volume": 961.983, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 182.27, "high": 183.2, "low": 181.6, "close": 181.85, "volume": 354.45, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 181.78, "high": 182.43, "low": 180.55, "close": 180.68, "volume": 153.32, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 180.77, "high": 182.93, "low": 180.77, "close": 181.4, "volume": 408.626, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 181.13, "high": 181.64, "low": 179.66, "close": 181.51, "volume": 983.636, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 181.39, "high": 183.23, "low": 178.28, "close": 183.1, "volume": 889.375, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 182.68, "high": 186.56, "low": 182.2, "close": 185.41, "volume": 1503.786, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 185.41, "high": 186.63, "low": 185.18, "close": 185.8, "volume": 374.199, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 185.69, "high": 185.69, "low": 183.77, "close": 183.8, "volume": 61.51, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 183.76, "high": 185.09, "low": 182.54, "close": 184.65, "volume": 243.249, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 184.95, "high": 186.12, "low": 184.95, "close": 186.09, "volume": 597.918, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 185.67, "high": 186.06, "low": 184.75, "close": 184.75, "volume": 29.863, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 184.99, "high": 184.99, "low": 184.08, "close": 184.41, "volume": 26.511, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 184.35, "high": 184.64, "low": 182.27, "close": 182.27, "volume": 31.252, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 182.43, "high": 182.93, "low": 181.31, "close": 182.66, "volume": 185.84, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 182.68, "high": 182.72, "low": 181.78, "close": 182.17, "volume": 16.705, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 182.25, "high": 184.0, "low": 181.93, "close": 184.0, "volume": 25.107, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 183.49, "high": 184.42, "low": 183.12, "close": 183.29, "volume": 15.783, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 183.92, "high": 184.48, "low": 183.56, "close": 183.75, "volume": 33.447, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 183.63, "high": 184.68, "low": 183.63, "close": 184.51, "volume": 5.466, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 184.49, "high": 185.71, "low": 184.15, "close": 185.27, "volume": 175.114, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 185.23, "high": 185.96, "low": 184.6, "close": 185.79, "volume": 126.414, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 185.96, "high": 186.12, "low": 185.3, "close": 186.11, "volume": 69.137, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 186.12, "high": 186.19, "low": 184.09, "close": 184.74, "volume": 106.683, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 184.22, "high": 184.65, "low": 183.88, "close": 184.0, "volume": 30.491, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 184.0, "high": 184.76, "low": 183.44, "close": 183.44, "volume": 224.723, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 183.57, "high": 183.9, "low": 183.1, "close": 183.26, "volume": 111.936, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 183.56, "high": 185.38, "low": 183.56, "close": 184.87, "volume": 43.989, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 185.07, "high": 185.33, "low": 184.47, "close": 184.73, "volume": 48.34, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 185.22, "high": 185.43, "low": 184.54, "close": 184.99, "volume": 41.512, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 184.76, "high": 184.92, "low": 183.71, "close": 184.43, "volume": 14.623, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 184.54, "high": 184.82, "low": 182.74, "close": 183.42, "volume": 47.007, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 183.39, "high": 184.89, "low": 183.15, "close": 184.89, "volume": 46.537, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 184.89, "high": 188.38, "low": 184.64, "close": 187.64, "volume": 920.995, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 187.56, "high": 188.49, "low": 187.19, "close": 187.39, "volume": 384.401, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 187.43, "high": 192.32, "low": 187.29, "close": 192.29, "volume": 1454.767, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 192.28, "high": 193.3, "low": 191.13, "close": 192.38, "volume": 1254.771, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 192.25, "high": 193.57, "low": 191.83, "close": 193.48, "volume": 183.525, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 193.42, "high": 193.83, "low": 193.12, "close": 193.34, "volume": 209.304, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 193.64, "high": 193.68, "low": 192.55, "close": 192.93, "volume": 1149.121, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 192.55, "high": 192.8, "low": 190.27, "close": 192.19, "volume": 335.164, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 191.9, "high": 192.19, "low": 191.38, "close": 191.63, "volume": 81.962, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 191.47, "high": 191.85, "low": 191.32, "close": 191.83, "volume": 38.728, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 191.26, "high": 191.78, "low": 190.76, "close": 190.91, "volume": 83.25, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 190.79, "high": 191.7, "low": 190.43, "close": 190.94, "volume": 191.635, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 190.92, "high": 193.02, "low": 190.72, "close": 193.02, "volume": 161.426, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 192.54, "high": 192.66, "low": 190.42, "close": 190.42, "volume": 82.226, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 190.86, "high": 190.93, "low": 187.12, "close": 187.76, "volume": 943.676, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 187.27, "high": 188.11, "low": 185.6, "close": 187.1, "volume": 1252.044, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 186.68, "high": 187.42, "low": 184.51, "close": 185.07, "volume": 1427.209, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 185.25, "high": 186.92, "low": 185.02, "close": 186.92, "volume": 675.173, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 186.61, "high": 187.28, "low": 185.75, "close": 185.82, "volume": 343.485, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 185.81, "high": 186.83, "low": 185.5, "close": 186.67, "volume": 437.619, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 186.68, "high": 186.89, "low": 185.76, "close": 185.9, "volume": 28.507, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 185.86, "high": 185.94, "low": 183.51, "close": 184.03, "volume": 1109.942, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 184.03, "high": 185.45, "low": 183.2, "close": 183.3, "volume": 366.289, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 183.3, "high": 183.47, "low": 181.76, "close": 182.72, "volume": 252.616, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 182.61, "high": 183.83, "low": 181.5, "close": 183.2, "volume": 188.246, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 182.97, "high": 183.51, "low": 180.39, "close": 180.39, "volume": 113.419, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 180.67, "high": 181.51, "low": 179.48, "close": 180.92, "volume": 271.056, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 180.78, "high": 182.7, "low": 180.54, "close": 182.57, "volume": 150.347, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 182.28, "high": 184.09, "low": 182.28, "close": 183.97, "volume": 83.533, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 184.01, "high": 184.68, "low": 181.42, "close": 181.83, "volume": 146.117, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 181.96, "high": 182.73, "low": 181.94, "close": 182.49, "volume": 57.823, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 182.55, "high": 183.55, "low": 182.44, "close": 182.44, "volume": 20.772, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 182.43, "high": 182.81, "low": 181.0, "close": 181.15, "volume": 66.808, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 181.35, "high": 181.83, "low": 181.21, "close": 181.61, "volume": 158.399, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 181.4, "high": 181.41, "low": 180.38, "close": 180.98, "volume": 27.375, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 180.72, "high": 181.05, "low": 180.15, "close": 181.05, "volume": 17.52, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 181.1, "high": 181.52, "low": 179.47, "close": 181.29, "volume": 181.496, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 181.38, "high": 182.48, "low": 179.42, "close": 179.63, "volume": 510.643, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 179.51, "high": 181.91, "low": 178.87, "close": 180.23, "volume": 258.547, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 180.64, "high": 182.0, "low": 179.0, "close": 181.07, "volume": 446.914, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 180.99, "high": 181.45, "low": 179.94, "close": 179.94, "volume": 133.027, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 179.99, "high": 179.99, "low": 177.3, "close": 177.3, "volume": 836.347, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 177.33, "high": 178.4, "low": 177.0, "close": 177.62, "volume": 967.497, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 177.79, "high": 178.09, "low": 176.44, "close": 178.09, "volume": 202.883, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 177.77, "high": 179.82, "low": 175.73, "close": 179.82, "volume": 240.062, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 179.56, "high": 179.81, "low": 179.06, "close": 179.27, "volume": 313.378, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 179.59, "high": 179.59, "low": 178.8, "close": 179.23, "volume": 56.474, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 179.55, "high": 179.78, "low": 178.8, "close": 179.15, "volume": 139.185, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 179.09, "high": 180.83, "low": 178.17, "close": 180.83, "volume": 66.125, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 180.71, "high": 181.48, "low": 179.89, "close": 181.47, "volume": 248.148, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 181.28, "high": 181.5, "low": 180.11, "close": 180.26, "volume": 307.375, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 180.24, "high": 181.43, "low": 180.24, "close": 181.06, "volume": 139.387, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 180.98, "high": 181.06, "low": 178.27, "close": 178.93, "volume": 287.212, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 179.17, "high": 181.74, "low": 178.39, "close": 181.74, "volume": 44.528, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 181.69, "high": 183.75, "low": 181.66, "close": 183.31, "volume": 230.122, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 183.52, "high": 183.74, "low": 183.14, "close": 183.6, "volume": 100.965, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 183.16, "high": 184.09, "low": 182.56, "close": 184.09, "volume": 121.71, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 183.91, "high": 184.43, "low": 183.27, "close": 183.65, "volume": 79.411, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 183.47, "high": 183.47, "low": 182.21, "close": 182.58, "volume": 14.114, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 182.2, "high": 182.57, "low": 181.45, "close": 181.77, "volume": 465.975, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 181.77, "high": 182.48, "low": 181.19, "close": 181.19, "volume": 20.046, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 181.26, "high": 184.25, "low": 181.25, "close": 182.49, "volume": 308.01, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 182.73, "high": 183.74, "low": 180.25, "close": 180.7, "volume": 140.657, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 180.66, "high": 181.08, "low": 179.89, "close": 180.0, "volume": 181.843, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 180.02, "high": 181.85, "low": 179.66, "close": 180.34, "volume": 231.474, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 180.36, "high": 182.5, "low": 180.33, "close": 181.0, "volume": 551.334, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 181.01, "high": 182.0, "low": 179.0, "close": 180.8, "volume": 217.253, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 180.82, "high": 181.42, "low": 175.39, "close": 176.62, "volume": 875.436, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 176.4, "high": 177.06, "low": 174.04, "close": 174.29, "volume": 812.658, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 174.59, "high": 175.5, "low": 173.29, "close": 174.11, "volume": 416.525, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 174.11, "high": 174.11, "low": 172.52, "close": 173.5, "volume": 477.735, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 173.48, "high": 173.48, "low": 172.07, "close": 172.14, "volume": 268.382, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 172.04, "high": 172.89, "low": 171.32, "close": 172.15, "volume": 319.502, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 172.18, "high": 172.38, "low": 170.3, "close": 171.19, "volume": 196.04, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 171.45, "high": 171.71, "low": 169.39, "close": 170.3, "volume": 656.339, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 170.05, "high": 170.05, "low": 168.7, "close": 168.76, "volume": 408.042, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 168.76, "high": 168.94, "low": 166.22, "close": 166.65, "volume": 561.772, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 166.7, "high": 178.79, "low": 166.5, "close": 169.15, "volume": 1287.34, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 169.02, "high": 169.71, "low": 168.48, "close": 168.48, "volume": 318.154, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 168.54, "high": 169.42, "low": 168.09, "close": 168.17, "volume": 187.466, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 168.27, "high": 169.29, "low": 168.27, "close": 169.29, "volume": 8.224, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 169.33, "high": 169.86, "low": 168.32, "close": 168.32, "volume": 162.99, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 168.36, "high": 169.0, "low": 168.18, "close": 169.0, "volume": 155.424, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 169.17, "high": 169.82, "low": 168.74, "close": 169.81, "volume": 335.727, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 169.84, "high": 171.55, "low": 169.84, "close": 170.93, "volume": 159.643, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 171.15, "high": 171.32, "low": 169.19, "close": 169.86, "volume": 35.438, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 169.53, "high": 170.02, "low": 165.29, "close": 165.29, "volume": 737.464, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 165.5, "high": 165.5, "low": 162.0, "close": 162.82, "volume": 1970.157, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 162.81, "high": 163.0, "low": 160.52, "close": 162.0, "volume": 1534.557, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 162.23, "high": 162.23, "low": 159.7, "close": 161.41, "volume": 3177.352, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 161.41, "high": 161.83, "low": 158.01, "close": 159.81, "volume": 1675.941, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 159.96, "high": 162.53, "low": 159.76, "close": 162.34, "volume": 4028.028, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 162.08, "high": 164.98, "low": 161.35, "close": 164.79, "volume": 685.939, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 164.94, "high": 167.75, "low": 164.79, "close": 166.34, "volume": 345.2, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 166.32, "high": 168.31, "low": 166.32, "close": 167.22, "volume": 540.849, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 167.23, "high": 168.22, "low": 166.98, "close": 166.98, "volume": 297.702, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 167.2, "high": 169.0, "low": 167.09, "close": 167.09, "volume": 940.896, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 167.08, "high": 167.08, "low": 164.47, "close": 164.49, "volume": 117.43, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 164.68, "high": 165.07, "low": 161.61, "close": 162.98, "volume": 1784.873, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 162.99, "high": 164.71, "low": 162.62, "close": 164.7, "volume": 111.339, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 164.2, "high": 165.05, "low": 163.83, "close": 165.05, "volume": 153.9, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 165.06, "high": 165.16, "low": 162.32, "close": 162.44, "volume": 100.309, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 162.34, "high": 162.78, "low": 159.2, "close": 162.28, "volume": 711.35, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 161.83, "high": 162.36, "low": 160.35, "close": 161.5, "volume": 937.757, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 161.5, "high": 163.24, "low": 160.51, "close": 162.98, "volume": 318.403, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 163.25, "high": 164.36, "low": 163.25, "close": 163.94, "volume": 116.776, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 163.73, "high": 164.9, "low": 163.56, "close": 164.21, "volume": 17.648, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 164.28, "high": 165.3, "low": 164.25, "close": 164.25, "volume": 14.912, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 164.63, "high": 165.41, "low": 162.46, "close": 163.77, "volume": 124.85, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 163.79, "high": 167.61, "low": 162.86, "close": 166.29, "volume": 297.446, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 166.09, "high": 166.29, "low": 157.53, "close": 157.83, "volume": 438.043, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 157.81, "high": 158.13, "low": 153.0, "close": 157.19, "volume": 1842.944, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 156.7, "high": 157.37, "low": 154.43, "close": 154.58, "volume": 345.129, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 154.41, "high": 156.39, "low": 153.58, "close": 154.48, "volume": 128.389, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 154.61, "high": 154.91, "low": 153.24, "close": 153.64, "volume": 265.964, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 153.53, "high": 153.53, "low": 150.16, "close": 151.5, "volume": 1825.508, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 151.39, "high": 153.83, "low": 150.16, "close": 153.29, "volume": 834.848, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 152.94, "high": 154.95, "low": 150.66, "close": 154.9, "volume": 216.83, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 154.47, "high": 155.0, "low": 152.4, "close": 152.74, "volume": 740.741, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 152.9, "high": 153.72, "low": 151.07, "close": 152.92, "volume": 187.896, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 152.75, "high": 153.92, "low": 150.35, "close": 150.87, "volume": 169.744, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 151.29, "high": 152.48, "low": 149.49, "close": 152.22, "volume": 436.363, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 152.27, "high": 152.7, "low": 151.15, "close": 151.16, "volume": 20.554, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 151.16, "high": 153.59, "low": 150.87, "close": 153.59, "volume": 67.297, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 153.58, "high": 153.59, "low": 151.78, "close": 152.04, "volume": 41.728, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 152.12, "high": 152.68, "low": 151.59, "close": 152.43, "volume": 37.694, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 152.29, "high": 152.78, "low": 152.24, "close": 152.78, "volume": 8.854, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 152.78, "high": 153.67, "low": 152.29, "close": 152.3, "volume": 66.223, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 152.29, "high": 152.31, "low": 149.77, "close": 150.76, "volume": 107.918, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 150.5, "high": 151.16, "low": 149.09, "close": 151.13, "volume": 258.39, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 151.04, "high": 152.16, "low": 150.87, "close": 152.16, "volume": 42.978, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 152.16, "high": 152.68, "low": 151.84, "close": 152.68, "volume": 17.99, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 152.5, "high": 153.7, "low": 152.5, "close": 153.19, "volume": 120.276, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 153.28, "high": 153.46, "low": 151.97, "close": 153.01, "volume": 114.915, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 153.01, "high": 154.0, "low": 151.65, "close": 152.15, "volume": 240.343, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 152.26, "high": 152.32, "low": 146.63, "close": 147.15, "volume": 470.286, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 147.14, "high": 147.51, "low": 145.27, "close": 146.43, "volume": 411.37, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 146.43, "high": 146.43, "low": 142.84, "close": 142.84, "volume": 1091.349, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 143.32, "high": 143.71, "low": 140.77, "close": 142.18, "volume": 581.768, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 141.71, "high": 142.94, "low": 140.47, "close": 140.52, "volume": 776.414, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 140.46, "high": 142.3, "low": 140.14, "close": 140.73, "volume": 294.335, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 140.85, "high": 143.22, "low": 140.5, "close": 142.64, "volume": 592.902, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 142.65, "high": 143.18, "low": 142.0, "close": 143.03, "volume": 267.752, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 142.99, "high": 143.88, "low": 142.29, "close": 142.49, "volume": 208.765, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 142.47, "high": 144.19, "low": 142.37, "close": 144.1, "volume": 118.487, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 144.09, "high": 144.18, "low": 142.03, "close": 144.15, "volume": 165.945, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 144.0, "high": 145.99, "low": 144.0, "close": 145.36, "volume": 317.145, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 145.47, "high": 145.81, "low": 144.14, "close": 144.69, "volume": 30.969, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 144.2, "high": 144.58, "low": 143.79, "close": 143.79, "volume": 213.868, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 143.79, "high": 144.29, "low": 143.79, "close": 143.82, "volume": 115.35, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 144.12, "high": 144.27, "low": 143.31, "close": 143.93, "volume": 274.745, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 143.85, "high": 143.85, "low": 141.39, "close": 141.57, "volume": 40.632, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 141.58, "high": 142.66, "low": 140.28, "close": 142.66, "volume": 208.978, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 142.65, "high": 143.8, "low": 142.17, "close": 143.69, "volume": 503.268, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 143.67, "high": 144.31, "low": 143.13, "close": 144.31, "volume": 30.753, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 144.23, "high": 144.58, "low": 143.66, "close": 143.71, "volume": 10.397, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 143.98, "high": 145.07, "low": 143.7, "close": 145.07, "volume": 30.5, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 145.01, "high": 145.24, "low": 144.64, "close": 144.64, "volume": 10.706, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 144.27, "high": 144.33, "low": 138.0, "close": 138.49, "volume": 922.566, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 138.41, "high": 138.43, "low": 135.08, "close": 135.21, "volume": 1827.707, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 135.04, "high": 136.71, "low": 133.51, "close": 133.87, "volume": 1534.653, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 134.01, "high": 135.87, "low": 132.3, "close": 134.99, "volume": 913.118, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 134.91, "high": 140.26, "low": 134.68, "close": 139.87, "volume": 1033.648, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 140.05, "high": 142.92, "low": 138.81, "close": 142.09, "volume": 1132.854, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 142.02, "high": 143.8, "low": 141.21, "close": 142.8, "volume": 512.262, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 142.73, "high": 142.73, "low": 140.15, "close": 140.16, "volume": 998.685, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 140.57, "high": 142.58, "low": 139.94, "close": 140.73, "volume": 111.331, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 140.64, "high": 140.64, "low": 137.43, "close": 138.25, "volume": 623.378, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 138.12, "high": 139.2, "low": 130.4, "close": 131.2, "volume": 1259.592, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 131.23, "high": 136.34, "low": 128.52, "close": 131.89, "volume": 3549.917, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 131.89, "high": 131.89, "low": 126.88, "close": 130.67, "volume": 2125.282, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 130.9, "high": 130.9, "low": 127.88, "close": 128.05, "volume": 1687.44, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 128.04, "high": 130.02, "low": 125.0, "close": 125.0, "volume": 2041.815, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 125.9, "high": 125.9, "low": 117.37, "close": 118.71, "volume": 4027.866, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 118.73, "high": 120.0, "low": 110.1, "close": 117.17, "volume": 4836.245, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 116.86, "high": 124.22, "low": 116.64, "close": 122.79, "volume": 1147.857, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 122.74, "high": 123.67, "low": 119.53, "close": 120.72, "volume": 421.66, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 120.73, "high": 122.1, "low": 114.89, "close": 119.49, "volume": 1578.901, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 119.08, "high": 120.06, "low": 115.12, "close": 116.07, "volume": 219.504, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 116.17, "high": 116.87, "low": 110.63, "close": 116.12, "volume": 1788.259, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 116.64, "high": 118.35, "low": 111.58, "close": 111.8, "volume": 1394.514, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 111.58, "high": 123.51, "low": 110.14, "close": 122.42, "volume": 2488.584, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 123.14, "high": 131.39, "low": 122.81, "close": 128.87, "volume": 2896.478, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 129.59, "high": 132.8, "low": 127.88, "close": 130.39, "volume": 1854.15, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 130.29, "high": 136.0, "low": 130.29, "close": 131.34, "volume": 1275.462, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 131.99, "high": 134.7, "low": 130.66, "close": 134.36, "volume": 978.955, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 134.03, "high": 134.34, "low": 128.38, "close": 128.38, "volume": 997.975, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 128.38, "high": 130.35, "low": 126.85, "close": 128.6, "volume": 498.516, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 129.02, "high": 132.2, "low": 128.74, "close": 131.5, "volume": 2794.573, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 131.5, "high": 135.02, "low": 130.35, "close": 131.53, "volume": 1142.554, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 131.35, "high": 134.03, "low": 130.85, "close": 132.43, "volume": 1192.227, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 132.39, "high": 134.53, "low": 129.64, "close": 129.77, "volume": 265.527, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 129.7, "high": 139.0, "low": 129.51, "close": 138.87, "volume": 2078.171, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 138.51, "high": 140.53, "low": 137.17, "close": 138.54, "volume": 1069.088, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 138.66, "high": 141.02, "low": 138.5, "close": 139.61, "volume": 162.386, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 139.31, "high": 139.43, "low": 137.58, "close": 139.08, "volume": 58.796, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 138.6, "high": 141.17, "low": 137.62, "close": 141.06, "volume": 184.469, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 140.93, "high": 143.32, "low": 139.43, "close": 143.18, "volume": 760.435, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 142.88, "high": 143.9, "low": 141.45, "close": 141.53, "volume": 1583.441, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 141.43, "high": 142.47, "low": 140.12, "close": 142.14, "volume": 387.697, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 141.88, "high": 142.1, "low": 136.78, "close": 137.59, "volume": 685.275, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 137.51, "high": 139.27, "low": 136.51, "close": 138.7, "volume": 214.158, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 138.84, "high": 139.72, "low": 137.93, "close": 139.04, "volume": 34.168, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 139.13, "high": 140.92, "low": 138.12, "close": 139.76, "volume": 316.014, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 139.71, "high": 140.47, "low": 137.59, "close": 137.98, "volume": 758.309, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 138.12, "high": 140.5, "low": 136.23, "close": 139.34, "volume": 314.169, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 138.68, "high": 145.74, "low": 138.68, "close": 144.99, "volume": 1959.373, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 144.72, "high": 146.0, "low": 143.7, "close": 145.85, "volume": 374.042, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 145.92, "high": 147.47, "low": 145.08, "close": 147.07, "volume": 405.084, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 147.37, "high": 148.28, "low": 145.23, "close": 145.28, "volume": 578.049, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 145.21, "high": 147.66, "low": 145.16, "close": 146.14, "volume": 99.88, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 146.53, "high": 147.76, "low": 145.24, "close": 146.28, "volume": 2263.391, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 146.27, "high": 147.78, "low": 145.23, "close": 147.1, "volume": 786.251, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 147.1, "high": 147.51, "low": 145.96, "close": 147.28, "volume": 323.628, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 147.61, "high": 149.43, "low": 144.86, "close": 145.01, "volume": 2187.067, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 145.33, "high": 145.85, "low": 142.91, "close": 144.43, "volume": 418.557, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 144.46, "high": 145.9, "low": 142.75, "close": 144.81, "volume": 241.895, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 145.18, "high": 149.06, "low": 142.51, "close": 148.84, "volume": 971.021, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 149.08, "high": 151.65, "low": 147.73, "close": 149.01, "volume": 981.244, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 149.48, "high": 151.47, "low": 149.19, "close": 151.38, "volume": 1573.189, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 151.38, "high": 154.5, "low": 150.9, "close": 153.11, "volume": 1414.38, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 153.35, "high": 154.9, "low": 152.96, "close": 153.56, "volume": 2234.885, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 153.56, "high": 153.9, "low": 151.85, "close": 151.85, "volume": 1028.378, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 152.11, "high": 153.14, "low": 150.77, "close": 152.57, "volume": 145.746, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 152.41, "high": 154.39, "low": 152.11, "close": 153.5, "volume": 53.657, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 154.18, "high": 154.85, "low": 152.81, "close": 153.02, "volume": 255.053, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 153.09, "high": 154.46, "low": 152.53, "close": 152.61, "volume": 66.413, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 152.76, "high": 152.77, "low": 150.84, "close": 151.64, "volume": 522.467, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 151.72, "high": 153.59, "low": 150.98, "close": 153.36, "volume": 160.715, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 153.29, "high": 154.47, "low": 151.36, "close": 151.64, "volume": 218.628, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 152.35, "high": 152.67, "low": 146.68, "close": 147.22, "volume": 2129.504, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 147.2, "high": 149.08, "low": 146.39, "close": 148.26, "volume": 494.017, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 148.22, "high": 149.32, "low": 146.54, "close": 147.74, "volume": 3200.486, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 147.69, "high": 147.88, "low": 144.25, "close": 145.96, "volume": 875.5, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 146.0, "high": 146.1, "low": 142.58, "close": 143.36, "volume": 569.863, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 143.52, "high": 144.35, "low": 142.44, "close": 143.07, "volume": 454.743, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 143.05, "high": 145.75, "low": 142.45, "close": 144.76, "volume": 765.67, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 144.77, "high": 147.4, "low": 144.27, "close": 146.52, "volume": 233.939, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 146.4, "high": 146.4, "low": 142.37, "close": 145.28, "volume": 182.679, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 145.82, "high": 146.13, "low": 144.21, "close": 144.63, "volume": 577.359, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 144.41, "high": 145.43, "low": 141.5, "close": 143.76, "volume": 392.946, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 144.2, "high": 153.1, "low": 143.49, "close": 152.67, "volume": 996.395, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 152.67, "high": 154.78, "low": 152.67, "close": 154.55, "volume": 2008.648, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 154.42, "high": 156.23, "low": 153.07, "close": 153.07, "volume": 533.812, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 153.33, "high": 154.32, "low": 151.25, "close": 151.7, "volume": 672.759, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 151.59, "high": 153.54, "low": 151.59, "close": 152.91, "volume": 588.379, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 152.84, "high": 154.64, "low": 151.97, "close": 154.57, "volume": 143.975, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 154.65, "high": 155.41, "low": 153.51, "close": 153.54, "volume": 64.491, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 153.8, "high": 154.97, "low": 153.5, "close": 154.48, "volume": 108.019, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 154.59, "high": 155.55, "low": 154.44, "close": 154.44, "volume": 67.301, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 154.45, "high": 154.6, "low": 153.08, "close": 153.76, "volume": 557.397, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 153.76, "high": 154.98, "low": 153.67, "close": 154.12, "volume": 255.266, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 154.33, "high": 158.02, "low": 152.65, "close": 155.7, "volume": 806.197, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 155.63, "high": 157.75, "low": 152.96, "close": 153.85, "volume": 1056.666, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 154.17, "high": 160.13, "low": 154.17, "close": 159.42, "volume": 1516.767, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 159.58, "high": 160.68, "low": 158.54, "close": 160.49, "volume": 1158.312, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 160.51, "high": 162.74, "low": 159.01, "close": 159.46, "volume": 632.728, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 159.36, "high": 159.36, "low": 156.93, "close": 156.93, "volume": 831.597, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 156.89, "high": 157.97, "low": 156.56, "close": 157.23, "volume": 929.829, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 156.88, "high": 157.2, "low": 155.33, "close": 155.86, "volume": 980.658, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 155.71, "high": 156.14, "low": 155.56, "close": 155.82, "volume": 33.38, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 156.08, "high": 160.7, "low": 156.08, "close": 160.7, "volume": 804.606, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 160.46, "high": 162.05, "low": 157.86, "close": 161.41, "volume": 1238.26, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 161.34, "high": 163.21, "low": 160.55, "close": 163.06, "volume": 2060.411, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 162.98, "high": 163.33, "low": 160.98, "close": 161.57, "volume": 552.781, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 160.95, "high": 161.16, "low": 159.91, "close": 160.0, "volume": 584.027, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 159.92, "high": 160.49, "low": 158.37, "close": 158.37, "volume": 184.007, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 158.37, "high": 160.16, "low": 158.34, "close": 159.13, "volume": 47.59, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 158.91, "high": 159.33, "low": 156.19, "close": 156.19, "volume": 890.56, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 156.18, "high": 157.52, "low": 156.0, "close": 157.02, "volume": 550.992, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 157.0, "high": 158.01, "low": 156.24, "close": 157.48, "volume": 98.422, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 157.42, "high": 158.93, "low": 157.42, "close": 157.49, "volume": 61.18, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 158.08, "high": 159.6, "low": 157.96, "close": 159.28, "volume": 35.553, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 159.32, "high": 159.32, "low": 156.96, "close": 157.62, "volume": 105.332, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 157.47, "high": 157.48, "low": 155.72, "close": 156.2, "volume": 101.219, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 156.27, "high": 156.92, "low": 155.67, "close": 156.92, "volume": 3.286, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 156.06, "high": 156.53, "low": 154.5, "close": 155.42, "volume": 100.0, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 155.41, "high": 155.74, "low": 153.45, "close": 155.23, "volume": 291.894, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 155.39, "high": 157.22, "low": 152.32, "close": 154.11, "volume": 427.811, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 154.05, "high": 154.39, "low": 151.4, "close": 151.72, "volume": 331.461, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 152.09, "high": 152.92, "low": 151.27, "close": 152.92, "volume": 183.336, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 152.93, "high": 154.36, "low": 152.59, "close": 153.36, "volume": 422.686, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 153.71, "high": 153.87, "low": 152.18, "close": 153.87, "volume": 53.296, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 153.86, "high": 154.38, "low": 153.55, "close": 154.13, "volume": 60.102, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 153.94, "high": 159.99, "low": 153.48, "close": 154.0, "volume": 349.578, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 153.68, "high": 154.2, "low": 152.0, "close": 154.2, "volume": 712.306, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 154.21, "high": 155.61, "low": 152.97, "close": 155.61, "volume": 405.25, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 155.67, "high": 157.09, "low": 154.29, "close": 156.15, "volume": 123.109, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 156.2, "high": 158.25, "low": 154.97, "close": 154.99, "volume": 232.027, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 155.2, "high": 156.47, "low": 154.39, "close": 155.01, "volume": 159.762, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 154.75, "high": 156.12, "low": 154.43, "close": 154.44, "volume": 32.881, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 154.75, "high": 154.75, "low": 153.68, "close": 153.98, "volume": 277.251, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 154.09, "high": 154.09, "low": 152.82, "close": 152.99, "volume": 173.273, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 153.08, "high": 154.46, "low": 153.08, "close": 154.22, "volume": 25.784, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 153.88, "high": 154.89, "low": 153.88, "close": 154.72, "volume": 35.698, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 154.59, "high": 155.33, "low": 154.22, "close": 155.33, "volume": 19.358, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 155.34, "high": 155.79, "low": 154.01, "close": 154.36, "volume": 15.149, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 154.28, "high": 155.43, "low": 153.71, "close": 155.43, "volume": 52.617, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 154.73, "high": 155.16, "low": 154.38, "close": 154.5, "volume": 3.19, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 154.21, "high": 154.89, "low": 153.99, "close": 154.51, "volume": 77.051, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 154.64, "high": 155.13, "low": 154.55, "close": 154.67, "volume": 56.915, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 154.47, "high": 154.81, "low": 153.55, "close": 153.55, "volume": 303.093, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 153.55, "high": 154.16, "low": 153.24, "close": 154.16, "volume": 10.75, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 153.93, "high": 155.11, "low": 153.93, "close": 154.65, "volume": 47.264, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 154.28, "high": 154.28, "low": 153.5, "close": 153.81, "volume": 37.413, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 153.98, "high": 154.05, "low": 153.5, "close": 154.05, "volume": 47.551, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 154.24, "high": 155.08, "low": 154.16, "close": 154.37, "volume": 61.055, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 154.3, "high": 155.27, "low": 154.12, "close": 154.65, "volume": 28.585, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 154.82, "high": 155.06, "low": 154.14, "close": 154.61, "volume": 21.594, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 154.73, "high": 156.12, "low": 154.73, "close": 155.48, "volume": 288.459, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 155.23, "high": 156.02, "low": 155.0, "close": 155.3, "volume": 399.766, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 155.34, "high": 155.34, "low": 154.19, "close": 154.33, "volume": 122.831, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 154.33, "high": 155.7, "low": 154.15, "close": 154.98, "volume": 134.513, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 154.93, "high": 155.45, "low": 154.83, "close": 155.38, "volume": 35.876, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 155.69, "high": 155.71, "low": 155.01, "close": 155.29, "volume": 4.069, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 155.52, "high": 157.26, "low": 155.52, "close": 156.21, "volume": 387.592, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 156.13, "high": 156.45, "low": 155.39, "close": 155.39, "volume": 12.305, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 155.49, "high": 156.3, "low": 155.39, "close": 156.3, "volume": 23.024, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 156.02, "high": 156.02, "low": 156.02, "close": 156.02, "volume": 0.377, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 156.29, "high": 157.2, "low": 156.19, "close": 157.04, "volume": 67.292, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 157.01, "high": 157.3, "low": 156.66, "close": 156.66, "volume": 87.803, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 156.88, "high": 157.36, "low": 155.25, "close": 155.67, "volume": 455.142, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 155.24, "high": 156.07, "low": 154.99, "close": 155.2, "volume": 24.72, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 155.17, "high": 155.17, "low": 153.35, "close": 153.6, "volume": 115.85, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 153.78, "high": 153.78, "low": 151.35, "close": 151.73, "volume": 715.313, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 151.86, "high": 151.86, "low": 149.98, "close": 151.33, "volume": 1220.031, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 151.43, "high": 151.61, "low": 148.21, "close": 149.09, "volume": 639.32, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 149.34, "high": 149.44, "low": 148.13, "close": 148.67, "volume": 626.924, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 148.45, "high": 149.31, "low": 148.28, "close": 148.9, "volume": 243.023, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 148.78, "high": 149.68, "low": 148.08, "close": 149.17, "volume": 90.603, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 149.11, "high": 149.33, "low": 147.6, "close": 148.0, "volume": 121.52, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 147.97, "high": 147.97, "low": 146.0, "close": 146.1, "volume": 480.655, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 146.2, "high": 146.2, "low": 144.41, "close": 144.41, "volume": 481.91, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 144.41, "high": 144.43, "low": 143.16, "close": 143.66, "volume": 325.223, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 143.47, "high": 144.35, "low": 141.87, "close": 142.71, "volume": 469.589, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 142.65, "high": 142.86, "low": 141.72, "close": 141.89, "volume": 209.977, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 141.72, "high": 143.73, "low": 141.72, "close": 142.71, "volume": 635.96, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 142.58, "high": 144.06, "low": 142.58, "close": 144.01, "volume": 360.366, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 144.0, "high": 144.54, "low": 143.39, "close": 144.34, "volume": 125.897, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 144.55, "high": 144.88, "low": 143.67, "close": 144.1, "volume": 270.473, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 144.0, "high": 144.4, "low": 143.55, "close": 143.76, "volume": 24.572, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 143.9, "high": 144.1, "low": 142.84, "close": 143.23, "volume": 16.602, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 143.32, "high": 143.79, "low": 142.9, "close": 143.75, "volume": 90.924, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 143.4, "high": 146.68, "low": 142.68, "close": 145.96, "volume": 632.021, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 146.41, "high": 148.0, "low": 145.07, "close": 145.07, "volume": 255.701, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 145.26, "high": 145.8, "low": 144.73, "close": 144.92, "volume": 94.108, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 145.0, "high": 147.34, "low": 144.12, "close": 147.34, "volume": 51.096, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 147.34, "high": 150.73, "low": 147.34, "close": 150.65, "volume": 1050.553, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 150.37, "high": 150.37, "low": 148.37, "close": 149.2, "volume": 826.013, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 149.26, "high": 149.71, "low": 143.78, "close": 144.44, "volume": 448.605, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 144.3, "high": 149.81, "low": 143.11, "close": 149.11, "volume": 1138.604, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 149.21, "high": 149.82, "low": 145.38, "close": 147.6, "volume": 466.554, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 147.31, "high": 147.96, "low": 145.87, "close": 147.0, "volume": 443.794, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 146.73, "high": 147.28, "low": 145.18, "close": 145.18, "volume": 178.105, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 145.18, "high": 146.28, "low": 143.01, "close": 143.06, "volume": 237.785, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 143.45, "high": 144.59, "low": 143.38, "close": 143.65, "volume": 41.921, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 143.72, "high": 145.21, "low": 143.6, "close": 143.78, "volume": 681.005, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 143.78, "high": 144.39, "low": 142.4, "close": 143.54, "volume": 343.939, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 143.69, "high": 144.69, "low": 143.69, "close": 144.32, "volume": 37.891, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 144.32, "high": 146.9, "low": 144.32, "close": 146.4, "volume": 598.674, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 145.96, "high": 147.22, "low": 145.64, "close": 147.05, "volume": 346.97, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 146.41, "high": 146.99, "low": 145.36, "close": 146.91, "volume": 54.48, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 146.83, "high": 146.83, "low": 144.59, "close": 145.75, "volume": 36.598, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 145.63, "high": 145.67, "low": 143.01, "close": 143.2, "volume": 223.966, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 143.53, "high": 145.01, "low": 143.13, "close": 144.99, "volume": 43.505, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 144.67, "high": 146.03, "low": 144.37, "close": 145.48, "volume": 40.409, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 145.64, "high": 146.68, "low": 144.64, "close": 146.59, "volume": 92.48, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 146.17, "high": 146.96, "low": 145.99, "close": 146.1, "volume": 31.639, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 145.97, "high": 146.14, "low": 144.44, "close": 145.45, "volume": 38.568, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 145.25, "high": 145.35, "low": 143.88, "close": 144.64, "volume": 154.7, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 144.46, "high": 145.01, "low": 143.33, "close": 144.63, "volume": 543.184, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 144.71, "high": 145.97, "low": 144.46, "close": 145.68, "volume": 38.882, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 145.9, "high": 147.09, "low": 145.27, "close": 146.41, "volume": 229.597, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 146.24, "high": 147.57, "low": 145.77, "close": 147.09, "volume": 84.514, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 147.31, "high": 147.55, "low": 144.76, "close": 146.62, "volume": 164.716, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 146.26, "high": 146.26, "low": 145.32, "close": 145.87, "volume": 129.358, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 145.83, "high": 149.41, "low": 145.83, "close": 149.0, "volume": 207.6, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 149.0, "high": 149.41, "low": 147.59, "close": 148.25, "volume": 396.137, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 148.04, "high": 148.04, "low": 146.55, "close": 146.75, "volume": 146.895, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 146.54, "high": 146.99, "low": 144.93, "close": 146.48, "volume": 488.264, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 146.48, "high": 146.81, "low": 145.61, "close": 146.15, "volume": 191.4, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 146.0, "high": 147.78, "low": 145.67, "close": 147.6, "volume": 326.247, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 147.52, "high": 147.65, "low": 146.59, "close": 147.23, "volume": 225.127, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 147.25, "high": 147.45, "low": 146.26, "close": 146.82, "volume": 84.998, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 146.74, "high": 147.09, "low": 146.03, "close": 146.29, "volume": 21.285, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 146.17, "high": 146.25, "low": 143.93, "close": 144.4, "volume": 396.579, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 144.21, "high": 144.99, "low": 143.87, "close": 144.9, "volume": 146.445, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 144.79, "high": 145.61, "low": 144.71, "close": 145.08, "volume": 123.535, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 145.03, "high": 145.16, "low": 144.5, "close": 144.5, "volume": 75.907, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 144.54, "high": 145.78, "low": 144.46, "close": 145.3, "volume": 510.899, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 145.08, "high": 145.56, "low": 144.34, "close": 145.4, "volume": 278.11, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 145.11, "high": 145.72, "low": 145.11, "close": 145.67, "volume": 10.395, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 145.66, "high": 145.99, "low": 145.18, "close": 145.44, "volume": 72.823, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 146.0, "high": 146.42, "low": 145.89, "close": 146.12, "volume": 44.687, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 146.43, "high": 148.0, "low": 146.4, "close": 146.84, "volume": 124.879, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 146.76, "high": 148.82, "low": 146.6, "close": 148.31, "volume": 86.097, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 147.98, "high": 152.06, "low": 147.47, "close": 149.59, "volume": 451.366, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 149.94, "high": 150.82, "low": 147.19, "close": 147.19, "volume": 1094.615, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 147.7, "high": 147.7, "low": 145.8, "close": 147.2, "volume": 288.317, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 146.82, "high": 147.22, "low": 144.94, "close": 146.78, "volume": 2983.204, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 146.56, "high": 146.86, "low": 144.13, "close": 145.35, "volume": 418.047, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 145.05, "high": 145.59, "low": 144.67, "close": 144.99, "volume": 387.525, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 145.17, "high": 145.17, "low": 144.01, "close": 144.57, "volume": 351.004, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 144.53, "high": 144.53, "low": 143.93, "close": 144.28, "volume": 256.41, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 144.24, "high": 144.61, "low": 144.08, "close": 144.21, "volume": 174.543, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 144.08, "high": 144.55, "low": 143.89, "close": 143.89, "volume": 64.95, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 143.95, "high": 144.27, "low": 142.53, "close": 144.27, "volume": 1292.036, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 144.3, "high": 144.54, "low": 143.76, "close": 143.76, "volume": 110.899, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 143.68, "high": 145.26, "low": 143.68, "close": 144.84, "volume": 142.055, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 144.9, "high": 145.32, "low": 144.14, "close": 144.15, "volume": 287.068, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 144.49, "high": 145.2, "low": 143.27, "close": 144.82, "volume": 146.281, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 144.56, "high": 145.17, "low": 144.38, "close": 144.7, "volume": 443.233, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 144.77, "high": 144.77, "low": 143.85, "close": 144.63, "volume": 36.138, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 144.57, "high": 144.78, "low": 142.8, "close": 142.9, "volume": 224.26, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 142.96, "high": 143.1, "low": 141.2, "close": 141.33, "volume": 599.236, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 141.75, "high": 142.58, "low": 141.16, "close": 142.56, "volume": 84.361, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 142.26, "high": 143.02, "low": 141.85, "close": 142.98, "volume": 20.816, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 143.01, "high": 143.43, "low": 142.1, "close": 142.1, "volume": 58.372, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 142.1, "high": 142.23, "low": 141.34, "close": 141.85, "volume": 51.084, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 142.06, "high": 143.49, "low": 142.0, "close": 143.1, "volume": 368.568, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 143.15, "high": 145.43, "low": 142.54, "close": 142.93, "volume": 391.681, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 142.97, "high": 145.08, "low": 142.2, "close": 144.8, "volume": 85.046, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 145.08, "high": 146.5, "low": 144.12, "close": 144.75, "volume": 631.936, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 145.3, "high": 146.3, "low": 144.44, "close": 145.98, "volume": 158.226, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 146.04, "high": 147.54, "low": 145.61, "close": 145.71, "volume": 178.772, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 145.59, "high": 145.61, "low": 143.29, "close": 143.41, "volume": 447.696, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 143.26, "high": 143.26, "low": 138.31, "close": 138.92, "volume": 2736.073, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 138.57, "high": 140.49, "low": 138.18, "close": 139.9, "volume": 493.837, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 140.08, "high": 140.48, "low": 138.7, "close": 140.48, "volume": 659.662, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 139.99, "high": 141.76, "low": 139.94, "close": 141.76, "volume": 347.097, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 141.79, "high": 144.76, "low": 141.08, "close": 143.66, "volume": 185.895, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 143.88, "high": 144.06, "low": 142.51, "close": 142.52, "volume": 125.831, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 142.54, "high": 142.64, "low": 141.8, "close": 142.02, "volume": 29.255, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 141.94, "high": 142.45, "low": 140.83, "close": 141.93, "volume": 82.531, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 141.97, "high": 144.37, "low": 141.41, "close": 143.09, "volume": 78.393, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 143.15, "high": 143.15, "low": 141.86, "close": 141.92, "volume": 396.375, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 141.85, "high": 142.45, "low": 141.62, "close": 142.45, "volume": 404.937, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 142.43, "high": 143.19, "low": 142.21, "close": 143.19, "volume": 68.939, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 143.2, "high": 144.74, "low": 143.12, "close": 144.74, "volume": 113.468, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 144.45, "high": 144.64, "low": 143.89, "close": 144.49, "volume": 20.374, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 144.75, "high": 144.9, "low": 143.45, "close": 143.87, "volume": 66.69, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 143.96, "high": 144.26, "low": 143.61, "close": 144.2, "volume": 36.351, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 143.76, "high": 143.76, "low": 142.84, "close": 143.41, "volume": 21.079, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 143.14, "high": 143.81, "low": 141.98, "close": 142.24, "volume": 247.935, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 142.26, "high": 142.64, "low": 139.09, "close": 139.44, "volume": 430.901, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 139.46, "high": 142.4, "low": 139.0, "close": 140.3, "volume": 232.011, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 140.4, "high": 140.66, "low": 137.91, "close": 138.49, "volume": 387.589, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 138.49, "high": 139.41, "low": 136.41, "close": 137.88, "volume": 903.394, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 137.86, "high": 139.72, "low": 137.41, "close": 138.18, "volume": 266.694, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 137.94, "high": 139.82, "low": 136.19, "close": 139.65, "volume": 539.03, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 139.77, "high": 140.29, "low": 138.58, "close": 139.53, "volume": 218.986, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 139.71, "high": 141.39, "low": 139.71, "close": 140.88, "volume": 253.556, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 141.07, "high": 141.86, "low": 140.5, "close": 140.6, "volume": 110.607, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 140.77, "high": 140.96, "low": 139.69, "close": 140.0, "volume": 109.803, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 140.01, "high": 140.25, "low": 139.54, "close": 139.54, "volume": 38.794, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 139.59, "high": 139.59, "low": 139.06, "close": 139.06, "volume": 120.611, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 139.02, "high": 139.26, "low": 137.68, "close": 139.26, "volume": 218.681, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 138.98, "high": 139.93, "low": 138.82, "close": 139.21, "volume": 77.879, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 139.27, "high": 140.21, "low": 139.27, "close": 139.78, "volume": 100.964, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 139.66, "high": 139.68, "low": 138.24, "close": 138.83, "volume": 74.486, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 138.86, "high": 139.39, "low": 138.63, "close": 139.18, "volume": 39.351, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 139.36, "high": 139.65, "low": 139.05, "close": 139.64, "volume": 39.166, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 139.63, "high": 139.7, "low": 139.01, "close": 139.02, "volume": 191.855, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 138.82, "high": 139.36, "low": 138.8, "close": 139.32, "volume": 3.766, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 139.44, "high": 139.44, "low": 139.02, "close": 139.35, "volume": 92.613, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 139.38, "high": 139.97, "low": 139.03, "close": 139.28, "volume": 48.064, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 139.27, "high": 139.31, "low": 138.48, "close": 138.49, "volume": 10.899, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 138.53, "high": 139.44, "low": 138.17, "close": 139.04, "volume": 5.126, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 138.96, "high": 139.79, "low": 138.67, "close": 139.52, "volume": 182.937, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 139.77, "high": 140.62, "low": 139.5, "close": 139.81, "volume": 249.23, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 140.09, "high": 141.15, "low": 139.87, "close": 140.91, "volume": 51.237, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 141.16, "high": 141.64, "low": 140.18, "close": 140.18, "volume": 129.883, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 140.34, "high": 141.29, "low": 140.25, "close": 141.29, "volume": 165.399, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 141.24, "high": 141.54, "low": 140.49, "close": 140.49, "volume": 50.966, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 140.5, "high": 140.6, "low": 140.19, "close": 140.46, "volume": 107.671, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 140.73, "high": 141.17, "low": 140.73, "close": 141.07, "volume": 5.965, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 141.21, "high": 141.21, "low": 140.8, "close": 141.1, "volume": 1.977, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 141.25, "high": 141.25, "low": 140.8, "close": 141.2, "volume": 502.189, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 141.29, "high": 141.73, "low": 141.17, "close": 141.7, "volume": 67.0, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 141.59, "high": 141.91, "low": 141.39, "close": 141.77, "volume": 59.422, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 141.95, "high": 142.96, "low": 141.42, "close": 142.82, "volume": 201.03, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 142.45, "high": 142.48, "low": 141.19, "close": 141.19, "volume": 32.239, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 141.29, "high": 142.89, "low": 141.07, "close": 142.89, "volume": 43.115, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 142.99, "high": 143.09, "low": 141.17, "close": 141.17, "volume": 145.341, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 141.16, "high": 141.44, "low": 140.65, "close": 141.16, "volume": 12.021, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 141.2, "high": 141.8, "low": 140.95, "close": 141.2, "volume": 26.118, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 141.18, "high": 141.83, "low": 141.18, "close": 141.69, "volume": 4.269, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 141.84, "high": 141.94, "low": 141.33, "close": 141.33, "volume": 3.267, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 141.53, "high": 141.76, "low": 141.39, "close": 141.76, "volume": 1.61, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 142.02, "high": 143.77, "low": 141.95, "close": 143.04, "volume": 302.191, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 143.01, "high": 146.82, "low": 143.0, "close": 144.13, "volume": 674.811, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 144.38, "high": 144.43, "low": 143.71, "close": 144.2, "volume": 63.043, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 144.64, "high": 146.81, "low": 144.18, "close": 145.38, "volume": 101.732, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 145.49, "high": 146.68, "low": 145.07, "close": 145.07, "volume": 229.743, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 145.11, "high": 145.6, "low": 144.98, "close": 145.27, "volume": 377.507, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 145.0, "high": 145.86, "low": 144.83, "close": 145.77, "volume": 54.896, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 145.71, "high": 146.95, "low": 145.54, "close": 146.18, "volume": 257.979, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 146.12, "high": 146.12, "low": 144.51, "close": 144.58, "volume": 160.011, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 144.58, "high": 145.51, "low": 144.41, "close": 145.51, "volume": 171.511, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 145.52, "high": 146.49, "low": 145.5, "close": 146.37, "volume": 228.035, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 146.39, "high": 146.95, "low": 145.99, "close": 146.66, "volume": 115.861, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 146.53, "high": 146.53, "low": 145.03, "close": 145.09, "volume": 597.756, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 145.12, "high": 145.52, "low": 144.27, "close": 144.27, "volume": 305.429, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 144.59, "high": 144.75, "low": 142.39, "close": 142.62, "volume": 455.718, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 142.38, "high": 143.42, "low": 141.89, "close": 142.02, "volume": 67.241, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 142.04, "high": 142.89, "low": 141.66, "close": 142.07, "volume": 163.853, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 142.03, "high": 143.15, "low": 141.73, "close": 142.87, "volume": 277.727, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 142.88, "high": 143.42, "low": 142.45, "close": 143.4, "volume": 292.005, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 143.2, "high": 143.64, "low": 142.7, "close": 143.2, "volume": 96.226, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 143.09, "high": 143.29, "low": 142.01, "close": 142.31, "volume": 89.914, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 142.33, "high": 143.43, "low": 142.02, "close": 143.22, "volume": 107.074, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 142.94, "high": 143.53, "low": 142.31, "close": 142.31, "volume": 48.961, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 142.29, "high": 142.81, "low": 142.24, "close": 142.58, "volume": 24.862, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 142.83, "high": 143.1, "low": 141.07, "close": 141.14, "volume": 156.346, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 141.05, "high": 141.55, "low": 140.54, "close": 141.19, "volume": 95.063, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 141.2, "high": 142.43, "low": 141.1, "close": 142.43, "volume": 22.935, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 142.24, "high": 143.28, "low": 142.24, "close": 143.23, "volume": 186.516, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 143.1, "high": 144.58, "low": 142.51, "close": 142.53, "volume": 280.013, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 142.78, "high": 144.22, "low": 141.72, "close": 144.22, "volume": 249.46, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 144.16, "high": 144.42, "low": 143.76, "close": 144.19, "volume": 95.993, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 144.15, "high": 144.25, "low": 142.89, "close": 144.25, "volume": 302.63, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 144.2, "high": 146.06, "low": 143.25, "close": 143.49, "volume": 138.239, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 143.87, "high": 144.36, "low": 142.92, "close": 143.61, "volume": 382.243, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 143.4, "high": 143.56, "low": 142.66, "close": 143.04, "volume": 113.257, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 143.02, "high": 144.17, "low": 142.82, "close": 143.67, "volume": 270.269, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 143.32, "high": 144.03, "low": 143.31, "close": 143.62, "volume": 62.54, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 143.72, "high": 144.37, "low": 142.85, "close": 143.32, "volume": 176.448, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 143.28, "high": 144.42, "low": 142.96, "close": 144.27, "volume": 114.129, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 144.32, "high": 146.89, "low": 143.55, "close": 146.54, "volume": 577.751, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 146.64, "high": 147.5, "low": 145.55, "close": 145.59, "volume": 372.374, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 145.72, "high": 145.72, "low": 144.89, "close": 145.41, "volume": 114.129, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 145.48, "high": 145.56, "low": 145.16, "close": 145.48, "volume": 30.955, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 145.59, "high": 147.34, "low": 145.59, "close": 146.97, "volume": 219.15, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 146.95, "high": 148.58, "low": 146.95, "close": 147.09, "volume": 666.955, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 147.53, "high": 147.53, "low": 146.76, "close": 146.94, "volume": 12.324, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 147.06, "high": 147.29, "low": 147.06, "close": 147.29, "volume": 9.63, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 147.64, "high": 147.64, "low": 146.17, "close": 146.18, "volume": 820.158, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 146.48, "high": 146.81, "low": 146.25, "close": 146.54, "volume": 75.496, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 146.64, "high": 146.68, "low": 146.11, "close": 146.27, "volume": 238.456, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 146.17, "high": 146.27, "low": 145.27, "close": 145.27, "volume": 27.162, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 145.73, "high": 146.13, "low": 145.73, "close": 146.02, "volume": 3.131, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 145.7, "high": 146.39, "low": 145.12, "close": 146.39, "volume": 332.808, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 146.25, "high": 146.27, "low": 142.56, "close": 142.56, "volume": 510.511, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 142.54, "high": 142.7, "low": 141.12, "close": 142.07, "volume": 203.727, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 142.44, "high": 142.8, "low": 141.77, "close": 142.66, "volume": 280.01, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 142.59, "high": 143.56, "low": 142.5, "close": 143.38, "volume": 58.936, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 143.06, "high": 143.97, "low": 143.03, "close": 143.49, "volume": 42.276, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 143.44, "high": 144.21, "low": 143.44, "close": 143.96, "volume": 19.783, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 143.88, "high": 144.43, "low": 143.53, "close": 143.53, "volume": 14.735, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 143.48, "high": 143.48, "low": 142.69, "close": 143.15, "volume": 68.916, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 143.06, "high": 143.4, "low": 143.01, "close": 143.14, "volume": 86.766, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 143.26, "high": 143.26, "low": 142.29, "close": 142.29, "volume": 129.588, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 142.3, "high": 142.96, "low": 141.69, "close": 141.86, "volume": 117.423, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 141.81, "high": 142.52, "low": 141.64, "close": 142.52, "volume": 23.808, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 142.68, "high": 142.99, "low": 142.14, "close": 142.86, "volume": 50.16, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 142.84, "high": 142.9, "low": 142.39, "close": 142.48, "volume": 171.173, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 142.53, "high": 142.8, "low": 142.35, "close": 142.8, "volume": 10.702, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 142.67, "high": 143.31, "low": 142.57, "close": 143.23, "volume": 13.933, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 143.3, "high": 143.53, "low": 143.22, "close": 143.38, "volume": 27.239, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 143.55, "high": 143.75, "low": 142.68, "close": 142.91, "volume": 23.593, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 143.17, "high": 143.35, "low": 141.94, "close": 142.26, "volume": 18.749, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 142.28, "high": 142.28, "low": 141.01, "close": 141.42, "volume": 138.169, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 141.49, "high": 142.32, "low": 141.37, "close": 142.2, "volume": 5.078, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 141.73, "high": 141.73, "low": 140.81, "close": 141.55, "volume": 248.559, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 141.27, "high": 141.65, "low": 140.82, "close": 141.3, "volume": 52.596, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 141.28, "high": 141.56, "low": 138.96, "close": 141.56, "volume": 486.415, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 141.2, "high": 142.4, "low": 139.11, "close": 139.84, "volume": 192.899, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 139.73, "high": 140.72, "low": 139.44, "close": 140.38, "volume": 126.707, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 140.34, "high": 141.24, "low": 139.74, "close": 141.24, "volume": 50.422, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 141.24, "high": 141.99, "low": 141.07, "close": 141.59, "volume": 59.722, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 141.38, "high": 143.02, "low": 141.38, "close": 142.61, "volume": 87.486, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 142.84, "high": 143.66, "low": 142.29, "close": 143.66, "volume": 386.617, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 143.67, "high": 144.27, "low": 142.54, "close": 142.76, "volume": 199.798, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 142.9, "high": 143.81, "low": 142.67, "close": 143.62, "volume": 86.345, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 143.67, "high": 143.75, "low": 142.97, "close": 142.97, "volume": 5.144, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 142.92, "high": 143.21, "low": 141.72, "close": 142.7, "volume": 217.4, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 142.75, "high": 143.12, "low": 142.58, "close": 142.72, "volume": 352.624, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 142.58, "high": 143.21, "low": 142.52, "close": 143.12, "volume": 594.034, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 142.99, "high": 142.99, "low": 140.73, "close": 141.64, "volume": 98.466, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 141.29, "high": 141.81, "low": 141.29, "close": 141.78, "volume": 20.054, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 141.66, "high": 142.2, "low": 141.48, "close": 142.08, "volume": 7.372, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 142.12, "high": 142.56, "low": 142.12, "close": 142.3, "volume": 361.553, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 142.31, "high": 142.73, "low": 142.3, "close": 142.71, "volume": 2.761, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 142.69, "high": 143.59, "low": 142.54, "close": 143.59, "volume": 24.501, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 143.27, "high": 143.53, "low": 143.18, "close": 143.32, "volume": 4.183, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 143.22, "high": 143.28, "low": 142.89, "close": 142.9, "volume": 18.426, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 142.85, "high": 144.02, "low": 142.85, "close": 143.92, "volume": 530.359, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 143.48, "high": 144.65, "low": 143.48, "close": 144.41, "volume": 43.805, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 144.35, "high": 144.63, "low": 143.1, "close": 143.43, "volume": 367.362, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 143.33, "high": 143.76, "low": 142.26, "close": 143.07, "volume": 94.346, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 142.88, "high": 143.18, "low": 142.26, "close": 142.58, "volume": 326.276, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 142.73, "high": 143.47, "low": 142.09, "close": 142.67, "volume": 168.396, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 142.6, "high": 143.3, "low": 142.57, "close": 143.0, "volume": 82.907, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 142.92, "high": 143.27, "low": 142.49, "close": 142.56, "volume": 34.666, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 142.59, "high": 143.54, "low": 142.49, "close": 143.34, "volume": 20.447, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 143.0, "high": 143.07, "low": 142.78, "close": 142.78, "volume": 8.171, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 142.83, "high": 143.49, "low": 142.82, "close": 143.27, "volume": 25.183, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 143.29, "high": 143.64, "low": 143.09, "close": 143.35, "volume": 444.552, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 143.26, "high": 143.43, "low": 143.12, "close": 143.3, "volume": 19.821, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 143.18, "high": 143.29, "low": 143.06, "close": 143.26, "volume": 117.956, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 143.17, "high": 145.41, "low": 143.11, "close": 144.55, "volume": 373.154, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 144.44, "high": 144.73, "low": 143.94, "close": 144.71, "volume": 18.744, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 144.71, "high": 145.64, "low": 144.7, "close": 145.03, "volume": 83.935, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 144.9, "high": 145.05, "low": 144.46, "close": 144.52, "volume": 116.681, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 144.71, "high": 144.97, "low": 144.43, "close": 144.43, "volume": 113.802, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 144.48, "high": 145.82, "low": 144.48, "close": 145.51, "volume": 21.097, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 145.57, "high": 145.84, "low": 144.89, "close": 145.84, "volume": 9.229, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 145.63, "high": 145.63, "low": 145.12, "close": 145.26, "volume": 4.678, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 145.45, "high": 145.45, "low": 145.06, "close": 145.17, "volume": 50.061, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 145.17, "high": 145.17, "low": 144.28, "close": 144.37, "volume": 54.914, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 144.3, "high": 144.63, "low": 144.3, "close": 144.34, "volume": 5.785, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 144.28, "high": 144.28, "low": 143.48, "close": 143.48, "volume": 26.602, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 143.67, "high": 144.5, "low": 143.63, "close": 144.47, "volume": 72.417, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 144.37, "high": 144.58, "low": 143.76, "close": 144.58, "volume": 248.48, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 144.6, "high": 146.91, "low": 142.81, "close": 143.43, "volume": 411.303, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 143.41, "high": 145.02, "low": 143.41, "close": 144.44, "volume": 65.777, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 144.3, "high": 145.23, "low": 144.2, "close": 144.93, "volume": 43.663, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 145.08, "high": 148.02, "low": 145.07, "close": 148.02, "volume": 1430.012, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 148.05, "high": 149.27, "low": 147.7, "close": 148.26, "volume": 1759.921, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 148.29, "high": 150.06, "low": 148.26, "close": 149.81, "volume": 229.26, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 150.0, "high": 151.43, "low": 150.0, "close": 150.59, "volume": 699.174, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 150.86, "high": 152.11, "low": 150.78, "close": 152.11, "volume": 304.774, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 152.12, "high": 153.93, "low": 151.66, "close": 152.09, "volume": 1734.455, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 151.92, "high": 153.49, "low": 151.9, "close": 153.06, "volume": 127.459, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 153.05, "high": 154.05, "low": 152.87, "close": 153.2, "volume": 245.306, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 153.0, "high": 153.0, "low": 151.88, "close": 152.19, "volume": 1110.797, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 152.63, "high": 154.03, "low": 152.56, "close": 153.08, "volume": 106.399, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 153.3, "high": 153.43, "low": 153.1, "close": 153.28, "volume": 30.104, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 153.23, "high": 153.9, "low": 153.06, "close": 153.7, "volume": 559.965, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 153.73, "high": 155.22, "low": 153.73, "close": 154.38, "volume": 218.114, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 154.39, "high": 154.72, "low": 154.07, "close": 154.07, "volume": 53.282, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 154.12, "high": 154.65, "low": 154.12, "close": 154.65, "volume": 230.786, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 154.54, "high": 155.55, "low": 154.4, "close": 155.55, "volume": 31.771, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 155.57, "high": 157.92, "low": 155.01, "close": 157.66, "volume": 401.15, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 157.42, "high": 158.67, "low": 156.76, "close": 157.67, "volume": 184.151, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 157.93, "high": 158.48, "low": 157.33, "close": 157.33, "volume": 70.751, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 157.39, "high": 158.21, "low": 157.07, "close": 157.33, "volume": 515.065, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 157.37, "high": 157.9, "low": 157.24, "close": 157.75, "volume": 222.659, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 157.92, "high": 158.67, "low": 157.17, "close": 158.67, "volume": 419.176, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 158.61, "high": 159.68, "low": 158.23, "close": 159.4, "volume": 845.891, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 159.33, "high": 162.13, "low": 159.33, "close": 161.14, "volume": 647.63, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 161.3, "high": 162.27, "low": 160.81, "close": 161.02, "volume": 832.872, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 161.23, "high": 161.95, "low": 160.63, "close": 161.45, "volume": 1528.45, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 161.47, "high": 161.89, "low": 160.01, "close": 160.62, "volume": 466.08, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 160.59, "high": 161.08, "low": 160.26, "close": 160.41, "volume": 246.856, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 160.46, "high": 160.46, "low": 156.84, "close": 157.32, "volume": 1510.74, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 157.46, "high": 159.34, "low": 157.46, "close": 158.51, "volume": 1686.884, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 159.0, "high": 160.8, "low": 159.0, "close": 160.57, "volume": 171.43, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 160.68, "high": 160.68, "low": 158.72, "close": 158.93, "volume": 198.298, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 158.97, "high": 159.85, "low": 157.49, "close": 158.11, "volume": 329.793, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 158.44, "high": 158.93, "low": 158.31, "close": 158.7, "volume": 27.413, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 158.6, "high": 158.6, "low": 157.5, "close": 157.81, "volume": 482.786, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 158.36, "high": 158.76, "low": 157.53, "close": 158.76, "volume": 30.773, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 158.74, "high": 159.06, "low": 158.32, "close": 158.32, "volume": 109.106, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 158.36, "high": 158.36, "low": 157.61, "close": 158.02, "volume": 10.095, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 157.63, "high": 157.63, "low": 155.33, "close": 156.14, "volume": 870.909, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 156.36, "high": 157.15, "low": 156.35, "close": 157.1, "volume": 55.96, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 157.1, "high": 157.75, "low": 156.22, "close": 157.57, "volume": 721.771, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 157.01, "high": 157.13, "low": 156.41, "close": 156.74, "volume": 2.81, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 156.89, "high": 157.85, "low": 156.78, "close": 157.67, "volume": 553.908, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 157.35, "high": 157.6, "low": 157.06, "close": 157.6, "volume": 580.155, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 157.77, "high": 158.86, "low": 157.69, "close": 158.48, "volume": 1086.164, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 158.8, "high": 159.76, "low": 158.75, "close": 159.03, "volume": 152.094, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 159.12, "high": 159.83, "low": 158.63, "close": 159.15, "volume": 53.11, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 159.36, "high": 160.23, "low": 158.55, "close": 158.55, "volume": 48.325, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 158.96, "high": 159.59, "low": 158.92, "close": 159.54, "volume": 18.815, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 159.61, "high": 159.94, "low": 159.1, "close": 159.43, "volume": 58.566, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 159.54, "high": 159.62, "low": 158.86, "close": 159.13, "volume": 58.883, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 159.03, "high": 159.4, "low": 158.64, "close": 159.18, "volume": 15.256, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 159.4, "high": 161.47, "low": 159.32, "close": 161.36, "volume": 1001.973, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 161.48, "high": 161.89, "low": 160.33, "close": 160.37, "volume": 551.326, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 160.65, "high": 161.25, "low": 158.58, "close": 159.08, "volume": 118.97, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 158.9, "high": 159.82, "low": 158.44, "close": 159.26, "volume": 27.417, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 158.84, "high": 159.17, "low": 158.03, "close": 158.12, "volume": 146.101, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 158.01, "high": 158.62, "low": 157.6, "close": 158.47, "volume": 114.613, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 158.43, "high": 160.08, "low": 158.36, "close": 160.08, "volume": 129.084, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 160.09, "high": 161.03, "low": 160.01, "close": 160.88, "volume": 208.275, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 160.66, "high": 160.66, "low": 159.56, "close": 159.71, "volume": 125.029, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 159.53, "high": 159.62, "low": 158.45, "close": 159.32, "volume": 57.57, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 158.88, "high": 159.31, "low": 158.45, "close": 159.2, "volume": 1.68, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 159.4, "high": 160.61, "low": 159.4, "close": 159.86, "volume": 29.941, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 159.7, "high": 160.58, "low": 158.61, "close": 160.58, "volume": 48.607, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 160.41, "high": 161.83, "low": 160.41, "close": 161.22, "volume": 151.562, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 161.2, "high": 161.74, "low": 160.27, "close": 160.28, "volume": 52.071, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 160.28, "high": 160.89, "low": 158.81, "close": 159.77, "volume": 502.201, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 159.18, "high": 160.42, "low": 159.02, "close": 160.17, "volume": 142.827, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 160.18, "high": 161.5, "low": 156.08, "close": 157.25, "volume": 1289.28, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 157.23, "high": 158.22, "low": 156.1, "close": 157.88, "volume": 227.411, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 157.52, "high": 158.28, "low": 157.11, "close": 157.71, "volume": 41.795, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 157.85, "high": 157.89, "low": 155.67, "close": 157.71, "volume": 352.955, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 157.51, "high": 159.27, "low": 156.53, "close": 158.83, "volume": 856.982, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 158.84, "high": 158.84, "low": 157.7, "close": 157.71, "volume": 39.758, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 158.07, "high": 159.19, "low": 157.49, "close": 158.69, "volume": 60.059, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 158.55, "high": 158.55, "low": 156.48, "close": 157.26, "volume": 41.54, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 157.96, "high": 158.22, "low": 157.18, "close": 157.51, "volume": 13.692, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 157.23, "high": 158.22, "low": 156.8, "close": 157.29, "volume": 480.035, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 157.15, "high": 158.21, "low": 157.12, "close": 157.57, "volume": 41.513, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 157.48, "high": 158.85, "low": 157.48, "close": 158.32, "volume": 216.332, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 158.31, "high": 158.9, "low": 157.89, "close": 158.19, "volume": 289.304, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 157.98, "high": 157.98, "low": 157.51, "close": 157.97, "volume": 37.729, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 158.5, "high": 158.62, "low": 158.04, "close": 158.21, "volume": 15.541, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 158.58, "high": 159.17, "low": 158.31, "close": 158.73, "volume": 265.064, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 158.51, "high": 159.13, "low": 157.64, "close": 158.07, "volume": 8.114, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 158.1, "high": 158.1, "low": 157.38, "close": 157.62, "volume": 17.844, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 157.85, "high": 157.85, "low": 156.76, "close": 156.91, "volume": 52.579, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 156.75, "high": 157.6, "low": 156.27, "close": 156.27, "volume": 141.898, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 156.27, "high": 156.27, "low": 153.56, "close": 153.86, "volume": 320.124, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 153.61, "high": 154.78, "low": 153.45, "close": 154.26, "volume": 65.547, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 154.23, "high": 154.34, "low": 152.83, "close": 154.34, "volume": 90.2, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 154.27, "high": 155.39, "low": 153.5, "close": 155.02, "volume": 89.557, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 154.33, "high": 155.71, "low": 153.57, "close": 153.82, "volume": 134.819, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 153.82, "high": 154.82, "low": 153.25, "close": 153.68, "volume": 82.514, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 153.65, "high": 154.94, "low": 153.32, "close": 153.69, "volume": 14.599, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 153.68, "high": 154.91, "low": 153.43, "close": 154.88, "volume": 52.524, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 154.82, "high": 155.4, "low": 154.29, "close": 155.22, "volume": 64.962, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 155.17, "high": 155.17, "low": 154.39, "close": 154.62, "volume": 194.053, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 154.72, "high": 155.02, "low": 154.0, "close": 154.0, "volume": 11.293, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 154.09, "high": 154.09, "low": 147.86, "close": 149.31, "volume": 2302.588, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 149.45, "high": 149.55, "low": 145.27, "close": 147.39, "volume": 967.283, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 147.27, "high": 147.77, "low": 146.53, "close": 146.75, "volume": 332.597, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 146.76, "high": 146.76, "low": 145.49, "close": 145.91, "volume": 1269.337, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 146.05, "high": 147.05, "low": 145.52, "close": 146.95, "volume": 181.95, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 146.84, "high": 146.9, "low": 145.87, "close": 146.82, "volume": 37.641, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 146.78, "high": 148.25, "low": 146.78, "close": 148.25, "volume": 81.715, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 148.15, "high": 148.25, "low": 147.31, "close": 147.31, "volume": 190.927, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 147.28, "high": 148.7, "low": 147.27, "close": 147.36, "volume": 94.333, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 147.35, "high": 147.41, "low": 147.06, "close": 147.14, "volume": 5.506, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 147.22, "high": 147.3, "low": 143.89, "close": 143.89, "volume": 605.437, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 143.88, "high": 145.66, "low": 142.91, "close": 145.23, "volume": 1042.935, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 145.21, "high": 147.89, "low": 144.97, "close": 147.89, "volume": 67.662, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 147.93, "high": 147.94, "low": 146.75, "close": 146.78, "volume": 77.883, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 146.75, "high": 147.7, "low": 146.62, "close": 147.3, "volume": 256.131, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 147.6, "high": 148.42, "low": 147.43, "close": 147.76, "volume": 10.998, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 147.73, "high": 147.73, "low": 145.21, "close": 145.26, "volume": 357.667, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 145.24, "high": 146.77, "low": 144.19, "close": 144.89, "volume": 1283.643, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 144.92, "high": 144.92, "low": 143.35, "close": 144.2, "volume": 133.242, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 144.03, "high": 144.03, "low": 140.78, "close": 143.05, "volume": 935.558, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 142.96, "high": 143.25, "low": 141.76, "close": 142.39, "volume": 81.962, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 142.17, "high": 144.54, "low": 142.07, "close": 144.54, "volume": 66.286, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 144.55, "high": 145.53, "low": 143.76, "close": 144.0, "volume": 187.885, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 144.32, "high": 146.24, "low": 143.29, "close": 144.56, "volume": 515.371, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 144.13, "high": 144.75, "low": 142.92, "close": 143.02, "volume": 265.501, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 142.93, "high": 143.46, "low": 141.72, "close": 143.46, "volume": 898.332, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 143.4, "high": 144.19, "low": 143.2, "close": 143.87, "volume": 12.396, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 144.02, "high": 144.94, "low": 143.85, "close": 144.21, "volume": 50.773, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 144.38, "high": 144.85, "low": 143.12, "close": 143.52, "volume": 13.473, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 143.42, "high": 143.94, "low": 143.12, "close": 143.94, "volume": 54.368, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 144.03, "high": 144.11, "low": 143.18, "close": 143.46, "volume": 7.707, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 143.52, "high": 143.81, "low": 143.34, "close": 143.52, "volume": 306.606, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 143.58, "high": 144.34, "low": 143.28, "close": 144.34, "volume": 46.738, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 144.3, "high": 145.28, "low": 144.16, "close": 144.73, "volume": 12.844, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 144.9, "high": 144.9, "low": 144.56, "close": 144.7, "volume": 16.265, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 144.9, "high": 145.12, "low": 144.48, "close": 144.9, "volume": 25.472, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 144.99, "high": 145.86, "low": 144.96, "close": 145.42, "volume": 70.194, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 145.5, "high": 145.6, "low": 144.96, "close": 145.04, "volume": 4.421, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 145.25, "high": 146.75, "low": 145.25, "close": 145.79, "volume": 99.595, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 145.66, "high": 145.96, "low": 145.28, "close": 145.42, "volume": 126.745, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 145.51, "high": 145.71, "low": 144.76, "close": 145.71, "volume": 408.003, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 145.42, "high": 146.17, "low": 144.88, "close": 145.95, "volume": 624.356, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 145.96, "high": 147.37, "low": 145.96, "close": 146.69, "volume": 168.655, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 146.71, "high": 147.12, "low": 144.31, "close": 144.59, "volume": 595.19, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 144.56, "high": 144.9, "low": 144.32, "close": 144.86, "volume": 86.034, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 144.87, "high": 144.87, "low": 139.96, "close": 140.33, "volume": 454.567, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 140.34, "high": 141.39, "low": 139.17, "close": 140.84, "volume": 169.218, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 140.82, "high": 141.46, "low": 139.43, "close": 140.21, "volume": 699.103, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 139.92, "high": 140.16, "low": 139.31, "close": 139.31, "volume": 86.608, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 139.3, "high": 140.1, "low": 138.16, "close": 139.7, "volume": 681.951, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 139.71, "high": 140.28, "low": 139.54, "close": 140.08, "volume": 91.616, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 140.0, "high": 140.78, "low": 139.76, "close": 140.26, "volume": 537.538, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 140.26, "high": 140.55, "low": 139.54, "close": 140.01, "volume": 54.483, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 140.12, "high": 140.12, "low": 138.5, "close": 139.18, "volume": 44.424, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 139.18, "high": 139.18, "low": 138.5, "close": 139.12, "volume": 26.39, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 138.81, "high": 139.78, "low": 138.81, "close": 139.21, "volume": 5.134, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 139.02, "high": 139.02, "low": 137.32, "close": 138.44, "volume": 444.099, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 137.76, "high": 139.61, "low": 137.59, "close": 139.61, "volume": 70.809, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 139.61, "high": 139.77, "low": 139.15, "close": 139.15, "volume": 16.854, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 139.15, "high": 139.82, "low": 139.15, "close": 139.3, "volume": 5.445, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 139.43, "high": 139.97, "low": 139.43, "close": 139.97, "volume": 54.474, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 139.72, "high": 139.75, "low": 139.4, "close": 139.68, "volume": 0.109, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 139.46, "high": 139.61, "low": 138.43, "close": 138.72, "volume": 30.346, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 138.77, "high": 140.65, "low": 138.52, "close": 140.13, "volume": 539.384, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 139.89, "high": 140.48, "low": 138.75, "close": 139.72, "volume": 41.946, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 139.78, "high": 140.33, "low": 135.81, "close": 135.81, "volume": 590.216, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 135.77, "high": 136.07, "low": 132.64, "close": 132.88, "volume": 1399.471, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 133.29, "high": 134.44, "low": 132.29, "close": 134.01, "volume": 333.442, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 133.91, "high": 134.84, "low": 133.54, "close": 134.4, "volume": 41.692, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 134.44, "high": 137.8, "low": 134.44, "close": 137.07, "volume": 292.532, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 136.75, "high": 136.92, "low": 135.66, "close": 135.89, "volume": 348.437, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 136.08, "high": 136.7, "low": 135.7, "close": 136.22, "volume": 221.92, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 136.39, "high": 136.97, "low": 136.29, "close": 136.5, "volume": 37.693, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 136.49, "high": 137.85, "low": 136.49, "close": 137.67, "volume": 147.333, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 137.7, "high": 138.33, "low": 137.7, "close": 138.12, "volume": 124.742, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 137.97, "high": 139.07, "low": 137.97, "close": 138.58, "volume": 57.175, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 138.22, "high": 138.43, "low": 137.95, "close": 138.0, "volume": 180.304, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 138.0, "high": 138.0, "low": 137.57, "close": 137.99, "volume": 96.962, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 138.1, "high": 138.74, "low": 137.96, "close": 138.3, "volume": 170.35, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 138.31, "high": 138.7, "low": 138.25, "close": 138.7, "volume": 7.989, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 138.47, "high": 138.47, "low": 137.76, "close": 137.76, "volume": 24.282, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 137.66, "high": 138.29, "low": 137.56, "close": 137.97, "volume": 42.861, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 137.95, "high": 138.08, "low": 137.54, "close": 137.69, "volume": 6.472, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 137.72, "high": 137.72, "low": 136.03, "close": 136.04, "volume": 142.247, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 136.03, "high": 136.65, "low": 135.91, "close": 136.54, "volume": 36.533, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 136.82, "high": 137.41, "low": 136.72, "close": 136.93, "volume": 24.22, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 137.0, "high": 137.4, "low": 136.78, "close": 136.96, "volume": 2.519, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 136.88, "high": 137.22, "low": 136.71, "close": 137.13, "volume": 8.868, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 136.96, "high": 137.02, "low": 135.88, "close": 135.9, "volume": 145.59, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 135.87, "high": 136.52, "low": 135.68, "close": 136.22, "volume": 65.626, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 136.23, "high": 136.54, "low": 135.98, "close": 136.54, "volume": 51.183, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 136.62, "high": 136.62, "low": 135.79, "close": 135.86, "volume": 28.076, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 136.06, "high": 136.26, "low": 135.0, "close": 135.84, "volume": 44.581, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 135.85, "high": 136.44, "low": 135.4, "close": 135.56, "volume": 35.71, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 135.5, "high": 135.5, "low": 134.69, "close": 135.02, "volume": 41.16, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 134.99, "high": 135.39, "low": 134.58, "close": 135.37, "volume": 109.886, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 135.18, "high": 136.25, "low": 135.07, "close": 136.06, "volume": 12.693, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 135.85, "high": 136.01, "low": 135.4, "close": 135.4, "volume": 70.303, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 135.43, "high": 135.43, "low": 134.93, "close": 135.32, "volume": 6.138, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 135.32, "high": 135.61, "low": 135.07, "close": 135.39, "volume": 16.326, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 135.42, "high": 135.42, "low": 133.61, "close": 133.65, "volume": 112.466, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 133.6, "high": 133.82, "low": 132.97, "close": 133.82, "volume": 208.592, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 133.89, "high": 134.4, "low": 133.81, "close": 134.12, "volume": 20.412, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 133.74, "high": 133.87, "low": 133.48, "close": 133.68, "volume": 1093.933, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 133.69, "high": 133.69, "low": 131.14, "close": 131.71, "volume": 258.679, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 131.9, "high": 132.68, "low": 131.9, "close": 132.68, "volume": 33.054, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 132.67, "high": 132.94, "low": 132.21, "close": 132.47, "volume": 59.738, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 132.69, "high": 132.69, "low": 131.28, "close": 131.37, "volume": 166.157, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 131.36, "high": 132.12, "low": 130.97, "close": 131.25, "volume": 243.47, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 130.99, "high": 130.99, "low": 130.36, "close": 130.45, "volume": 25.598, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 130.45, "high": 131.9, "low": 130.21, "close": 131.84, "volume": 194.235, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 131.88, "high": 132.07, "low": 130.98, "close": 130.98, "volume": 13.907, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 131.06, "high": 131.51, "low": 130.27, "close": 131.5, "volume": 104.452, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 130.89, "high": 132.58, "low": 130.15, "close": 131.81, "volume": 58.539, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 131.9, "high": 134.77, "low": 131.56, "close": 134.25, "volume": 593.715, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 134.03, "high": 134.44, "low": 132.8, "close": 133.25, "volume": 178.772, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 133.06, "high": 133.53, "low": 131.98, "close": 132.56, "volume": 28.787, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 132.8, "high": 135.21, "low": 132.54, "close": 134.89, "volume": 102.294, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 135.06, "high": 135.82, "low": 134.29, "close": 134.83, "volume": 145.016, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 135.24, "high": 136.05, "low": 134.56, "close": 134.95, "volume": 100.712, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 135.02, "high": 135.02, "low": 133.2, "close": 133.88, "volume": 102.043, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 133.32, "high": 133.36, "low": 128.88, "close": 129.53, "volume": 1300.868, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 129.55, "high": 130.4, "low": 127.73, "close": 128.63, "volume": 492.766, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 128.44, "high": 130.28, "low": 128.33, "close": 129.64, "volume": 346.276, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 129.54, "high": 130.4, "low": 129.31, "close": 129.79, "volume": 79.703, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 129.74, "high": 130.66, "low": 128.59, "close": 129.41, "volume": 68.436, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 129.34, "high": 130.45, "low": 129.34, "close": 130.29, "volume": 53.669, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 130.24, "high": 130.24, "low": 127.44, "close": 127.66, "volume": 205.423, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 127.68, "high": 129.89, "low": 127.63, "close": 129.03, "volume": 161.988, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 129.28, "high": 129.59, "low": 128.39, "close": 128.84, "volume": 119.481, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 128.96, "high": 129.41, "low": 127.12, "close": 127.67, "volume": 178.666, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 127.84, "high": 130.61, "low": 127.31, "close": 129.99, "volume": 122.855, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 129.92, "high": 131.84, "low": 129.12, "close": 131.64, "volume": 70.503, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 131.6, "high": 132.78, "low": 131.29, "close": 131.99, "volume": 48.461, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 132.07, "high": 132.55, "low": 131.63, "close": 132.26, "volume": 31.673, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 131.75, "high": 132.39, "low": 131.43, "close": 132.02, "volume": 32.495, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 131.89, "high": 132.35, "low": 130.79, "close": 130.8, "volume": 69.52, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 130.93, "high": 133.22, "low": 130.13, "close": 132.92, "volume": 296.53, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 132.87, "high": 133.38, "low": 132.45, "close": 132.9, "volume": 44.606, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 132.69, "high": 133.38, "low": 131.8, "close": 131.81, "volume": 40.47, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 131.9, "high": 133.58, "low": 131.9, "close": 133.3, "volume": 24.505, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 133.03, "high": 133.79, "low": 132.65, "close": 133.25, "volume": 42.621, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 133.22, "high": 133.43, "low": 132.91, "close": 133.03, "volume": 39.99, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 133.06, "high": 134.82, "low": 132.91, "close": 134.71, "volume": 147.114, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 134.72, "high": 134.93, "low": 134.0, "close": 134.31, "volume": 195.128, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 134.29, "high": 134.93, "low": 134.19, "close": 134.77, "volume": 26.277, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 134.77, "high": 135.31, "low": 134.77, "close": 134.88, "volume": 19.773, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 134.91, "high": 135.2, "low": 134.28, "close": 134.99, "volume": 20.608, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 135.04, "high": 135.37, "low": 134.53, "close": 135.26, "volume": 262.456, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 135.2, "high": 137.27, "low": 135.2, "close": 135.77, "volume": 306.806, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 135.77, "high": 136.21, "low": 135.46, "close": 135.6, "volume": 51.793, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 135.61, "high": 135.83, "low": 134.63, "close": 134.63, "volume": 25.778, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 135.01, "high": 135.4, "low": 134.53, "close": 135.02, "volume": 17.271, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 134.59, "high": 134.64, "low": 133.65, "close": 133.65, "volume": 44.626, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 133.86, "high": 134.77, "low": 133.76, "close": 134.48, "volume": 131.766, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 134.44, "high": 134.5, "low": 132.94, "close": 132.95, "volume": 68.617, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 133.8, "high": 133.94, "low": 133.58, "close": 133.71, "volume": 45.038, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 133.56, "high": 134.34, "low": 133.56, "close": 133.92, "volume": 13.469, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 134.05, "high": 134.47, "low": 133.91, "close": 134.47, "volume": 3.225, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 134.31, "high": 135.39, "low": 134.31, "close": 134.52, "volume": 101.222, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 134.44, "high": 134.74, "low": 131.04, "close": 131.48, "volume": 270.337, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 131.24, "high": 131.24, "low": 130.26, "close": 130.36, "volume": 321.352, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 130.25, "high": 131.62, "low": 129.49, "close": 129.59, "volume": 922.761, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 129.99, "high": 130.53, "low": 129.43, "close": 129.88, "volume": 90.119, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 130.3, "high": 131.39, "low": 130.17, "close": 130.21, "volume": 143.362, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 130.2, "high": 131.25, "low": 129.82, "close": 131.03, "volume": 24.925, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 131.04, "high": 132.12, "low": 130.81, "close": 131.11, "volume": 206.535, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 131.31, "high": 131.61, "low": 130.16, "close": 130.56, "volume": 175.282, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 130.52, "high": 130.6, "low": 129.4, "close": 130.07, "volume": 623.925, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 130.0, "high": 130.18, "low": 129.53, "close": 129.53, "volume": 35.159, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 129.49, "high": 129.49, "low": 127.26, "close": 127.5, "volume": 1259.426, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 127.75, "high": 128.83, "low": 126.68, "close": 126.79, "volume": 105.361, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 126.67, "high": 127.54, "low": 123.5, "close": 126.55, "volume": 2403.015, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 126.43, "high": 127.55, "low": 126.32, "close": 127.23, "volume": 354.162, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 127.22, "high": 127.95, "low": 127.17, "close": 127.76, "volume": 44.067, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 127.63, "high": 127.91, "low": 127.05, "close": 127.74, "volume": 27.318, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 127.4, "high": 127.56, "low": 126.67, "close": 126.94, "volume": 13.314, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 127.1, "high": 128.81, "low": 127.06, "close": 128.62, "volume": 195.704, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 128.37, "high": 131.35, "low": 128.37, "close": 130.39, "volume": 665.893, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 130.43, "high": 130.43, "low": 129.8, "close": 130.06, "volume": 26.317, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 129.79, "high": 130.58, "low": 129.66, "close": 129.7, "volume": 43.518, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 129.59, "high": 129.77, "low": 128.49, "close": 128.69, "volume": 15.745, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 129.13, "high": 129.13, "low": 128.2, "close": 128.67, "volume": 48.123, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 128.75, "high": 129.58, "low": 128.15, "close": 128.98, "volume": 36.706, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 128.66, "high": 129.37, "low": 127.97, "close": 129.37, "volume": 33.963, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 129.16, "high": 133.32, "low": 129.16, "close": 132.92, "volume": 387.905, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 132.98, "high": 133.98, "low": 131.81, "close": 133.98, "volume": 549.659, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 133.74, "high": 134.92, "low": 133.0, "close": 134.0, "volume": 465.595, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 133.97, "high": 134.04, "low": 132.67, "close": 132.67, "volume": 23.651, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 132.69, "high": 133.38, "low": 132.55, "close": 132.92, "volume": 306.349, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 132.92, "high": 133.7, "low": 132.68, "close": 132.76, "volume": 201.232, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 133.28, "high": 133.96, "low": 132.88, "close": 133.96, "volume": 10.233, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 133.79, "high": 134.3, "low": 133.53, "close": 134.1, "volume": 38.334, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 134.3, "high": 134.45, "low": 133.48, "close": 134.08, "volume": 411.668, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 133.93, "high": 134.32, "low": 133.31, "close": 133.55, "volume": 27.99, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 133.65, "high": 134.1, "low": 133.01, "close": 133.02, "volume": 38.981, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 133.05, "high": 134.11, "low": 132.84, "close": 133.79, "volume": 148.685, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 133.84, "high": 134.03, "low": 132.98, "close": 132.98, "volume": 59.093, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 132.96, "high": 132.96, "low": 131.54, "close": 131.67, "volume": 5403.46, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 131.92, "high": 134.18, "low": 131.43, "close": 133.62, "volume": 78.367, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 133.58, "high": 133.58, "low": 132.26, "close": 132.34, "volume": 39.188, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 132.25, "high": 132.61, "low": 130.94, "close": 132.08, "volume": 29.813, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 132.09, "high": 133.29, "low": 132.09, "close": 132.94, "volume": 18.981, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 133.3, "high": 133.75, "low": 132.43, "close": 132.53, "volume": 16.672, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 132.54, "high": 132.76, "low": 131.8, "close": 132.24, "volume": 40.869, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 132.42, "high": 132.77, "low": 131.99, "close": 132.5, "volume": 4.827, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 132.5, "high": 133.12, "low": 132.27, "close": 132.84, "volume": 10.708, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 132.84, "high": 134.11, "low": 131.99, "close": 133.42, "volume": 117.884, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 133.38, "high": 134.81, "low": 133.26, "close": 134.57, "volume": 947.006, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 134.65, "high": 134.88, "low": 131.96, "close": 131.97, "volume": 1850.101, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 131.96, "high": 132.19, "low": 130.25, "close": 130.79, "volume": 322.087, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 130.64, "high": 131.04, "low": 129.54, "close": 130.02, "volume": 701.879, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 129.95, "high": 130.8, "low": 129.65, "close": 130.8, "volume": 107.268, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 130.8, "high": 131.04, "low": 130.13, "close": 130.61, "volume": 255.885, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 130.39, "high": 130.51, "low": 128.0, "close": 128.3, "volume": 206.024, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 128.28, "high": 129.01, "low": 128.22, "close": 128.34, "volume": 64.86, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 128.43, "high": 129.66, "low": 128.41, "close": 129.64, "volume": 419.439, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 129.67, "high": 129.83, "low": 128.42, "close": 129.47, "volume": 45.597, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 129.71, "high": 129.71, "low": 129.3, "close": 129.34, "volume": 46.353, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 129.44, "high": 129.79, "low": 128.73, "close": 129.25, "volume": 61.934, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 129.38, "high": 130.53, "low": 128.86, "close": 130.29, "volume": 30.73, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 130.08, "high": 131.44, "low": 130.08, "close": 131.36, "volume": 71.258, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 131.06, "high": 131.54, "low": 130.79, "close": 130.79, "volume": 48.245, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 130.81, "high": 131.11, "low": 130.47, "close": 130.58, "volume": 8.084, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 130.58, "high": 130.58, "low": 129.62, "close": 130.31, "volume": 67.864, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 130.04, "high": 130.33, "low": 129.79, "close": 130.26, "volume": 18.219, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 130.07, "high": 130.07, "low": 127.51, "close": 128.53, "volume": 180.313, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 128.27, "high": 129.12, "low": 128.27, "close": 128.31, "volume": 21.764, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 128.64, "high": 129.48, "low": 128.34, "close": 129.48, "volume": 32.01, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 129.39, "high": 130.98, "low": 129.39, "close": 130.43, "volume": 45.72, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 130.53, "high": 130.55, "low": 129.9, "close": 130.5, "volume": 6.133, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 130.49, "high": 134.0, "low": 129.76, "close": 134.0, "volume": 287.372, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 133.85, "high": 134.16, "low": 130.73, "close": 131.02, "volume": 484.831, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 130.75, "high": 130.75, "low": 128.51, "close": 129.06, "volume": 491.147, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 129.02, "high": 129.84, "low": 127.04, "close": 128.04, "volume": 329.238, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 128.04, "high": 128.27, "low": 125.55, "close": 125.89, "volume": 1198.403, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 126.33, "high": 127.81, "low": 125.52, "close": 127.01, "volume": 190.295, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 126.48, "high": 126.7, "low": 124.82, "close": 124.82, "volume": 306.176, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 124.94, "high": 126.04, "low": 124.08, "close": 125.12, "volume": 1653.691, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 125.23, "high": 125.99, "low": 121.63, "close": 121.65, "volume": 2813.652, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 121.65, "high": 124.72, "low": 121.65, "close": 124.72, "volume": 1810.747, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 124.67, "high": 125.28, "low": 124.23, "close": 124.81, "volume": 101.131, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 124.66, "high": 125.23, "low": 124.66, "close": 124.93, "volume": 50.513, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 125.05, "high": 125.69, "low": 124.91, "close": 125.26, "volume": 87.977, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 125.0, "high": 125.22, "low": 124.21, "close": 124.51, "volume": 33.494, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 124.55, "high": 125.3, "low": 124.55, "close": 125.08, "volume": 30.057, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 125.12, "high": 125.45, "low": 125.08, "close": 125.36, "volume": 11.701, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 125.23, "high": 126.16, "low": 125.18, "close": 126.16, "volume": 35.88, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 126.16, "high": 127.18, "low": 126.04, "close": 126.81, "volume": 100.123, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 127.04, "high": 127.41, "low": 126.85, "close": 127.16, "volume": 30.203, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 127.47, "high": 128.4, "low": 127.15, "close": 127.66, "volume": 159.94, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 127.66, "high": 127.74, "low": 126.91, "close": 127.42, "volume": 91.383, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 127.5, "high": 127.5, "low": 126.85, "close": 127.18, "volume": 38.039, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 127.2, "high": 127.41, "low": 126.93, "close": 126.93, "volume": 15.606, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 126.99, "high": 127.14, "low": 126.77, "close": 127.12, "volume": 6.669, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 127.26, "high": 127.63, "low": 127.16, "close": 127.63, "volume": 77.573, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 127.17, "high": 127.65, "low": 127.02, "close": 127.16, "volume": 49.452, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 127.14, "high": 127.44, "low": 127.04, "close": 127.38, "volume": 79.726, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 127.83, "high": 129.3, "low": 127.83, "close": 129.04, "volume": 131.402, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 128.94, "high": 129.02, "low": 127.51, "close": 127.73, "volume": 582.423, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 127.58, "high": 127.72, "low": 126.69, "close": 126.69, "volume": 89.325, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 126.83, "high": 127.81, "low": 126.38, "close": 127.48, "volume": 40.416, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 127.63, "high": 128.78, "low": 127.63, "close": 128.52, "volume": 33.712, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 128.33, "high": 128.33, "low": 127.38, "close": 127.38, "volume": 28.752, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 127.37, "high": 127.75, "low": 126.76, "close": 126.76, "volume": 64.442, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 127.03, "high": 127.32, "low": 126.64, "close": 126.89, "volume": 6.796, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 126.79, "high": 127.74, "low": 126.51, "close": 127.66, "volume": 30.705, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 127.85, "high": 127.85, "low": 126.96, "close": 126.96, "volume": 2.704, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 127.56, "high": 128.15, "low": 127.56, "close": 127.69, "volume": 18.109, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 128.16, "high": 128.35, "low": 127.87, "close": 128.31, "volume": 22.945, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 128.22, "high": 128.41, "low": 127.83, "close": 127.97, "volume": 14.916, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 128.33, "high": 128.6, "low": 128.04, "close": 128.32, "volume": 29.704, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 128.38, "high": 128.38, "low": 128.17, "close": 128.17, "volume": 0.056, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 127.81, "high": 128.39, "low": 127.8, "close": 128.27, "volume": 48.483, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 128.56, "high": 129.56, "low": 128.56, "close": 129.56, "volume": 36.038, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 129.32, "high": 129.43, "low": 128.98, "close": 129.43, "volume": 4.618, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 129.55, "high": 130.56, "low": 129.55, "close": 129.82, "volume": 281.951, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 129.81, "high": 130.5, "low": 129.75, "close": 130.5, "volume": 94.445, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 130.53, "high": 130.79, "low": 130.11, "close": 130.27, "volume": 66.456, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 129.92, "high": 130.09, "low": 128.74, "close": 128.78, "volume": 116.322, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 128.75, "high": 129.06, "low": 128.42, "close": 128.69, "volume": 42.708, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 128.91, "high": 129.01, "low": 127.73, "close": 127.73, "volume": 81.921, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 127.74, "high": 127.91, "low": 126.72, "close": 126.72, "volume": 260.216, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 126.78, "high": 128.3, "low": 126.78, "close": 127.82, "volume": 88.053, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 127.85, "high": 129.22, "low": 127.85, "close": 129.22, "volume": 27.761, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 129.23, "high": 129.29, "low": 128.88, "close": 129.05, "volume": 11.215, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 128.9, "high": 128.97, "low": 128.47, "close": 128.74, "volume": 3.152, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 128.63, "high": 128.78, "low": 128.19, "close": 128.61, "volume": 415.522, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 128.59, "high": 129.76, "low": 128.45, "close": 129.13, "volume": 611.463, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 129.18, "high": 131.58, "low": 128.79, "close": 129.44, "volume": 697.377, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 129.43, "high": 130.13, "low": 129.14, "close": 129.86, "volume": 567.462, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 129.81, "high": 130.89, "low": 129.29, "close": 130.03, "volume": 863.104, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 130.14, "high": 130.76, "low": 129.35, "close": 129.74, "volume": 177.64, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 129.86, "high": 129.98, "low": 128.87, "close": 129.65, "volume": 1087.139, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 129.29, "high": 129.29, "low": 128.03, "close": 128.97, "volume": 411.059, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 128.6, "high": 128.73, "low": 127.98, "close": 128.35, "volume": 6.055, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 128.04, "high": 128.3, "low": 127.6, "close": 127.7, "volume": 25.095, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 127.95, "high": 128.57, "low": 127.72, "close": 128.57, "volume": 44.766, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 128.33, "high": 129.25, "low": 128.28, "close": 129.14, "volume": 42.103, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 129.08, "high": 129.66, "low": 129.08, "close": 129.66, "volume": 92.493, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 129.48, "high": 130.45, "low": 129.38, "close": 129.42, "volume": 206.794, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 129.38, "high": 130.19, "low": 129.27, "close": 129.7, "volume": 161.898, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 129.68, "high": 129.68, "low": 129.36, "close": 129.46, "volume": 34.821, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 129.45, "high": 129.5, "low": 128.43, "close": 129.23, "volume": 72.716, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 129.17, "high": 129.84, "low": 128.72, "close": 129.84, "volume": 153.0, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 129.51, "high": 129.85, "low": 127.07, "close": 127.21, "volume": 435.231, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 127.19, "high": 128.58, "low": 127.19, "close": 128.45, "volume": 395.323, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 128.43, "high": 133.05, "low": 128.43, "close": 132.39, "volume": 1800.66, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 132.75, "high": 133.67, "low": 132.58, "close": 132.93, "volume": 985.039, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 132.95, "high": 133.4, "low": 132.28, "close": 133.32, "volume": 461.736, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 133.2, "high": 134.89, "low": 133.08, "close": 134.89, "volume": 818.851, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 134.89, "high": 135.1, "low": 133.8, "close": 134.57, "volume": 151.732, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 134.63, "high": 137.15, "low": 134.53, "close": 135.08, "volume": 488.633, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 135.17, "high": 135.36, "low": 134.08, "close": 134.24, "volume": 208.033, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 134.48, "high": 135.08, "low": 134.2, "close": 134.98, "volume": 221.58, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 134.98, "high": 135.16, "low": 133.47, "close": 133.89, "volume": 67.674, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 133.88, "high": 134.17, "low": 133.04, "close": 133.28, "volume": 224.683, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 133.34, "high": 133.45, "low": 132.83, "close": 133.38, "volume": 154.472, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 133.38, "high": 133.4, "low": 132.83, "close": 132.83, "volume": 20.246, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 133.04, "high": 133.31, "low": 132.66, "close": 133.06, "volume": 112.443, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 133.02, "high": 134.3, "low": 132.89, "close": 134.29, "volume": 183.477, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 134.27, "high": 134.27, "low": 133.73, "close": 133.73, "volume": 2.511, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 133.86, "high": 134.76, "low": 133.63, "close": 134.76, "volume": 56.503, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 134.52, "high": 134.92, "low": 134.29, "close": 134.46, "volume": 7.989, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 134.44, "high": 134.86, "low": 134.3, "close": 134.63, "volume": 23.376, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 134.57, "high": 134.99, "low": 134.14, "close": 134.64, "volume": 7.039, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 135.0, "high": 135.13, "low": 134.76, "close": 135.1, "volume": 53.23, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 135.07, "high": 135.1, "low": 134.44, "close": 134.44, "volume": 112.494, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 134.45, "high": 134.45, "low": 133.42, "close": 134.08, "volume": 473.791, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 133.85, "high": 135.82, "low": 133.85, "close": 134.84, "volume": 433.481, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 134.92, "high": 135.71, "low": 134.2, "close": 134.2, "volume": 69.092, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 134.19, "high": 134.87, "low": 133.85, "close": 134.7, "volume": 86.519, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 134.53, "high": 136.23, "low": 134.46, "close": 135.34, "volume": 691.6, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 135.72, "high": 137.58, "low": 135.72, "close": 136.43, "volume": 419.908, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 136.49, "high": 136.69, "low": 135.79, "close": 136.52, "volume": 24.518, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 136.41, "high": 136.43, "low": 135.81, "close": 135.81, "volume": 64.949, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 135.76, "high": 135.96, "low": 135.26, "close": 135.26, "volume": 35.851, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 135.44, "high": 135.93, "low": 135.17, "close": 135.89, "volume": 16.882, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 135.91, "high": 135.97, "low": 135.41, "close": 135.67, "volume": 29.31, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 135.79, "high": 135.79, "low": 135.19, "close": 135.68, "volume": 25.47, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 135.51, "high": 135.51, "low": 133.41, "close": 133.55, "volume": 116.675, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 133.74, "high": 134.15, "low": 133.74, "close": 134.15, "volume": 15.438, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 134.02, "high": 134.02, "low": 133.45, "close": 133.45, "volume": 441.262, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 133.58, "high": 133.58, "low": 131.69, "close": 132.29, "volume": 403.627, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 132.14, "high": 132.19, "low": 131.38, "close": 131.64, "volume": 108.491, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 131.49, "high": 132.12, "low": 131.12, "close": 131.59, "volume": 4.49, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 131.68, "high": 132.39, "low": 131.68, "close": 132.39, "volume": 5.467, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 132.23, "high": 132.23, "low": 131.01, "close": 131.26, "volume": 71.604, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 131.33, "high": 131.68, "low": 131.24, "close": 131.44, "volume": 40.796, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 131.38, "high": 131.4, "low": 130.41, "close": 130.75, "volume": 56.387, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 131.02, "high": 131.7, "low": 131.02, "close": 131.51, "volume": 28.083, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 131.57, "high": 132.11, "low": 130.85, "close": 132.01, "volume": 35.329, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 131.64, "high": 132.7, "low": 129.58, "close": 129.63, "volume": 523.405, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 129.57, "high": 130.11, "low": 128.34, "close": 129.64, "volume": 287.032, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 129.71, "high": 132.26, "low": 129.37, "close": 130.78, "volume": 115.257, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 131.59, "high": 132.35, "low": 131.59, "close": 131.97, "volume": 28.948, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 132.17, "high": 133.33, "low": 132.06, "close": 133.24, "volume": 117.468, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 132.97, "high": 133.45, "low": 131.98, "close": 132.15, "volume": 78.857, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 131.99, "high": 132.86, "low": 131.75, "close": 132.83, "volume": 75.455, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 132.78, "high": 133.01, "low": 132.65, "close": 132.76, "volume": 40.578, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 132.77, "high": 132.77, "low": 132.11, "close": 132.24, "volume": 15.513, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 132.28, "high": 132.53, "low": 129.0, "close": 132.41, "volume": 1370.485, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 132.42, "high": 132.59, "low": 132.23, "close": 132.29, "volume": 79.065, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 132.45, "high": 134.0, "low": 132.32, "close": 133.6, "volume": 462.253, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 133.47, "high": 134.31, "low": 133.47, "close": 134.31, "volume": 268.841, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 134.31, "high": 135.79, "low": 134.31, "close": 135.35, "volume": 483.831, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 135.35, "high": 135.95, "low": 135.12, "close": 135.67, "volume": 134.33, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 135.69, "high": 136.0, "low": 135.11, "close": 135.14, "volume": 34.251, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 135.16, "high": 135.26, "low": 134.52, "close": 134.95, "volume": 40.704, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 134.9, "high": 135.13, "low": 134.35, "close": 134.45, "volume": 6.599, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 134.64, "high": 134.98, "low": 134.62, "close": 134.86, "volume": 14.228, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 134.86, "high": 134.88, "low": 134.76, "close": 134.76, "volume": 0.39, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 134.92, "high": 134.95, "low": 134.6, "close": 134.62, "volume": 23.616, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 134.45, "high": 134.68, "low": 134.29, "close": 134.6, "volume": 2.926, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 134.31, "high": 134.86, "low": 134.26, "close": 134.86, "volume": 14.638, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 134.95, "high": 135.01, "low": 134.09, "close": 134.23, "volume": 55.604, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 134.07, "high": 134.99, "low": 134.01, "close": 134.42, "volume": 23.472, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 134.42, "high": 136.0, "low": 134.25, "close": 134.25, "volume": 554.589, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 134.25, "high": 135.26, "low": 133.49, "close": 133.5, "volume": 65.48, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 133.54, "high": 134.68, "low": 133.54, "close": 134.68, "volume": 68.523, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 134.63, "high": 135.33, "low": 134.56, "close": 135.33, "volume": 28.707, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 135.26, "high": 135.64, "low": 134.99, "close": 135.4, "volume": 64.803, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 134.95, "high": 135.66, "low": 134.95, "close": 135.63, "volume": 5.581, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 135.56, "high": 136.0, "low": 135.15, "close": 135.67, "volume": 179.502, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 135.77, "high": 136.0, "low": 135.04, "close": 135.11, "volume": 241.286, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 135.53, "high": 136.14, "low": 135.53, "close": 135.84, "volume": 598.079, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 136.09, "high": 136.13, "low": 135.75, "close": 135.88, "volume": 101.226, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 135.78, "high": 136.14, "low": 135.33, "close": 135.67, "volume": 61.786, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 135.34, "high": 135.63, "low": 134.35, "close": 134.56, "volume": 50.897, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 134.92, "high": 134.92, "low": 134.57, "close": 134.76, "volume": 17.787, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 134.7, "high": 134.76, "low": 134.44, "close": 134.52, "volume": 31.46, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 134.49, "high": 134.74, "low": 134.25, "close": 134.33, "volume": 36.345, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 134.31, "high": 134.66, "low": 134.31, "close": 134.54, "volume": 2.329, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 134.63, "high": 134.63, "low": 133.85, "close": 133.85, "volume": 22.336, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 133.85, "high": 134.35, "low": 133.78, "close": 134.35, "volume": 19.514, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 134.44, "high": 134.46, "low": 133.88, "close": 133.88, "volume": 79.22, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 133.9, "high": 134.34, "low": 133.69, "close": 133.69, "volume": 105.26, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 133.68, "high": 134.17, "low": 133.13, "close": 134.17, "volume": 230.193, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 134.07, "high": 134.07, "low": 132.75, "close": 132.75, "volume": 1877.028, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 132.73, "high": 132.84, "low": 131.77, "close": 132.31, "volume": 637.736, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 132.52, "high": 132.79, "low": 131.86, "close": 132.79, "volume": 29.591, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 132.52, "high": 133.77, "low": 132.3, "close": 133.72, "volume": 66.385, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 133.86, "high": 136.53, "low": 133.85, "close": 136.4, "volume": 205.253, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 136.53, "high": 137.25, "low": 136.03, "close": 136.34, "volume": 219.446, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 136.34, "high": 137.07, "low": 136.34, "close": 136.5, "volume": 536.952, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 136.56, "high": 137.69, "low": 136.44, "close": 137.65, "volume": 303.391, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 137.7, "high": 137.93, "low": 137.37, "close": 137.76, "volume": 1093.274, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 137.59, "high": 138.4, "low": 137.59, "close": 138.31, "volume": 37.411, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 138.12, "high": 139.26, "low": 138.07, "close": 138.6, "volume": 93.755, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 138.93, "high": 139.51, "low": 138.93, "close": 139.23, "volume": 206.656, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 139.35, "high": 139.4, "low": 138.48, "close": 138.81, "volume": 188.489, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 138.78, "high": 138.96, "low": 138.41, "close": 138.59, "volume": 43.244, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 138.6, "high": 139.48, "low": 138.4, "close": 139.26, "volume": 134.115, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 139.28, "high": 139.52, "low": 139.01, "close": 139.01, "volume": 214.982, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 138.92, "high": 139.7, "low": 138.92, "close": 139.3, "volume": 28.722, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 139.5, "high": 139.54, "low": 139.15, "close": 139.17, "volume": 17.206, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 139.11, "high": 139.22, "low": 138.08, "close": 138.09, "volume": 50.374, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 138.09, "high": 138.2, "low": 137.46, "close": 137.75, "volume": 143.336, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 137.94, "high": 137.94, "low": 137.43, "close": 137.48, "volume": 1.478, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 137.57, "high": 137.57, "low": 136.76, "close": 136.79, "volume": 212.73, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 137.04, "high": 137.27, "low": 136.9, "close": 137.27, "volume": 20.715, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 137.29, "high": 137.29, "low": 136.86, "close": 137.0, "volume": 27.914, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 136.99, "high": 136.99, "low": 136.65, "close": 136.65, "volume": 4.171, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 136.78, "high": 137.18, "low": 136.71, "close": 137.05, "volume": 15.732, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 137.08, "high": 137.08, "low": 136.64, "close": 136.9, "volume": 7.121, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 137.11, "high": 137.98, "low": 136.82, "close": 137.98, "volume": 53.485, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 137.78, "high": 137.79, "low": 137.26, "close": 137.26, "volume": 18.569, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 137.44, "high": 137.88, "low": 137.27, "close": 137.27, "volume": 52.591, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 137.31, "high": 137.31, "low": 136.87, "close": 136.99, "volume": 54.96, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 136.91, "high": 136.98, "low": 135.73, "close": 136.98, "volume": 204.888, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 136.8, "high": 136.86, "low": 136.53, "close": 136.58, "volume": 7.157, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 136.67, "high": 137.07, "low": 136.66, "close": 136.97, "volume": 19.321, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 137.04, "high": 137.14, "low": 136.78, "close": 136.89, "volume": 29.819, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 136.99, "high": 137.25, "low": 136.77, "close": 137.25, "volume": 4.549, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 137.23, "high": 137.25, "low": 136.98, "close": 137.08, "volume": 20.355, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 137.22, "high": 137.49, "low": 137.04, "close": 137.48, "volume": 9.105, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 137.5, "high": 137.76, "low": 137.25, "close": 137.76, "volume": 36.86, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 137.54, "high": 137.76, "low": 137.54, "close": 137.76, "volume": 12.884, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 137.63, "high": 137.82, "low": 137.52, "close": 137.52, "volume": 15.916, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 137.48, "high": 137.57, "low": 137.03, "close": 137.04, "volume": 2.955, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 136.96, "high": 137.4, "low": 136.95, "close": 137.13, "volume": 9.194, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 137.19, "high": 137.35, "low": 137.13, "close": 137.35, "volume": 12.45, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 137.32, "high": 137.32, "low": 136.93, "close": 137.0, "volume": 11.61, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 137.19, "high": 137.19, "low": 136.64, "close": 136.73, "volume": 24.832, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 136.73, "high": 136.77, "low": 136.44, "close": 136.44, "volume": 35.557, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 136.5, "high": 136.57, "low": 135.99, "close": 135.99, "volume": 24.418, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 135.98, "high": 135.98, "low": 135.31, "close": 135.64, "volume": 63.74, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 135.53, "high": 135.67, "low": 135.22, "close": 135.66, "volume": 103.242, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 135.87, "high": 136.28, "low": 135.67, "close": 135.67, "volume": 2.552, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 135.71, "high": 135.88, "low": 134.76, "close": 135.68, "volume": 72.972, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 135.8, "high": 135.92, "low": 135.33, "close": 135.83, "volume": 51.013, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 135.63, "high": 135.71, "low": 133.65, "close": 133.85, "volume": 252.128, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 133.81, "high": 134.16, "low": 133.0, "close": 133.63, "volume": 198.849, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 133.31, "high": 134.21, "low": 133.23, "close": 134.21, "volume": 58.37, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 133.71, "high": 134.14, "low": 133.46, "close": 133.46, "volume": 145.779, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 133.33, "high": 133.59, "low": 132.96, "close": 133.36, "volume": 72.048, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 133.19, "high": 133.19, "low": 131.92, "close": 132.29, "volume": 1664.336, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 132.08, "high": 132.23, "low": 131.45, "close": 131.88, "volume": 1154.887, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 131.88, "high": 132.27, "low": 130.64, "close": 131.5, "volume": 491.334, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 131.4, "high": 131.68, "low": 131.02, "close": 131.02, "volume": 141.398, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 131.06, "high": 131.06, "low": 129.86, "close": 130.32, "volume": 354.524, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 130.26, "high": 130.5, "low": 129.31, "close": 129.53, "volume": 902.034, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 129.63, "high": 130.5, "low": 129.63, "close": 130.37, "volume": 11.372, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 130.55, "high": 130.89, "low": 130.46, "close": 130.55, "volume": 25.474, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 130.67, "high": 130.72, "low": 130.57, "close": 130.67, "volume": 146.71, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 131.0, "high": 131.03, "low": 130.5, "close": 130.54, "volume": 401.525, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 130.69, "high": 131.31, "low": 130.57, "close": 131.19, "volume": 471.454, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 131.26, "high": 132.31, "low": 131.26, "close": 131.72, "volume": 20.138, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 131.75, "high": 132.07, "low": 130.91, "close": 131.08, "volume": 28.426, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 130.9, "high": 132.26, "low": 130.77, "close": 131.77, "volume": 18.597, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 131.75, "high": 132.13, "low": 131.75, "close": 131.9, "volume": 6.842, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 132.26, "high": 132.28, "low": 131.73, "close": 131.85, "volume": 1.923, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 131.72, "high": 132.14, "low": 131.32, "close": 132.14, "volume": 28.356, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 132.27, "high": 132.27, "low": 130.11, "close": 130.48, "volume": 31.494, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 130.55, "high": 131.86, "low": 130.55, "close": 131.49, "volume": 64.705, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 131.49, "high": 131.57, "low": 130.54, "close": 130.54, "volume": 35.285, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 130.58, "high": 131.61, "low": 129.06, "close": 131.29, "volume": 908.474, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 131.43, "high": 131.43, "low": 130.01, "close": 130.6, "volume": 260.104, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 130.42, "high": 131.15, "low": 130.24, "close": 131.0, "volume": 119.546, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 130.76, "high": 131.4, "low": 130.25, "close": 130.25, "volume": 388.006, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 130.25, "high": 131.5, "low": 130.05, "close": 131.3, "volume": 116.396, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 131.19, "high": 131.19, "low": 130.42, "close": 130.62, "volume": 6.683, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 131.06, "high": 131.83, "low": 130.91, "close": 131.31, "volume": 39.349, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 131.48, "high": 131.91, "low": 130.76, "close": 130.76, "volume": 23.978, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 130.93, "high": 131.1, "low": 130.33, "close": 130.58, "volume": 17.516, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 130.44, "high": 131.48, "low": 130.36, "close": 130.71, "volume": 70.531, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 130.77, "high": 131.32, "low": 130.76, "close": 131.32, "volume": 33.537, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 131.16, "high": 131.33, "low": 130.99, "close": 131.28, "volume": 29.608, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 131.33, "high": 132.71, "low": 131.33, "close": 132.64, "volume": 35.192, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 132.32, "high": 132.32, "low": 131.99, "close": 132.09, "volume": 0.286, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 131.99, "high": 132.38, "low": 131.95, "close": 132.2, "volume": 2.958, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 132.35, "high": 132.59, "low": 132.35, "close": 132.53, "volume": 13.873, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 132.44, "high": 132.53, "low": 131.72, "close": 132.49, "volume": 56.781, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 132.52, "high": 133.17, "low": 132.35, "close": 132.71, "volume": 21.366, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 132.8, "high": 132.9, "low": 131.88, "close": 131.92, "volume": 9.299, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 132.04, "high": 132.2, "low": 131.56, "close": 132.2, "volume": 13.303, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 132.31, "high": 132.53, "low": 131.03, "close": 131.05, "volume": 79.762, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 131.47, "high": 134.94, "low": 131.47, "close": 133.47, "volume": 226.876, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 133.51, "high": 135.58, "low": 133.51, "close": 134.7, "volume": 1084.954, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 134.65, "high": 134.98, "low": 132.02, "close": 132.25, "volume": 2128.332, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 132.24, "high": 133.46, "low": 131.93, "close": 133.02, "volume": 238.953, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 133.02, "high": 133.14, "low": 132.11, "close": 132.59, "volume": 53.161, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 132.57, "high": 132.68, "low": 131.18, "close": 132.12, "volume": 383.588, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 132.14, "high": 132.48, "low": 131.95, "close": 132.1, "volume": 56.398, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 132.13, "high": 132.65, "low": 132.12, "close": 132.36, "volume": 54.667, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 132.31, "high": 132.31, "low": 131.7, "close": 131.8, "volume": 130.351, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 131.7, "high": 131.71, "low": 131.16, "close": 131.55, "volume": 38.25, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 131.46, "high": 131.57, "low": 130.46, "close": 131.38, "volume": 406.947, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 131.36, "high": 131.5, "low": 131.05, "close": 131.13, "volume": 24.696, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 131.34, "high": 131.67, "low": 131.13, "close": 131.67, "volume": 8.152, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 131.6, "high": 132.06, "low": 131.6, "close": 131.79, "volume": 697.461, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 131.75, "high": 131.75, "low": 130.67, "close": 131.07, "volume": 592.551, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 131.0, "high": 131.0, "low": 130.9, "close": 130.96, "volume": 86.733, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 130.91, "high": 131.11, "low": 130.63, "close": 131.06, "volume": 42.919, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 131.02, "high": 131.18, "low": 130.95, "close": 131.07, "volume": 75.449, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 131.03, "high": 131.1, "low": 130.76, "close": 130.79, "volume": 3.235, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 130.72, "high": 130.72, "low": 129.29, "close": 129.29, "volume": 870.006, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 129.28, "high": 129.5, "low": 128.22, "close": 129.37, "volume": 135.212, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 129.52, "high": 129.83, "low": 129.33, "close": 129.35, "volume": 14.669, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 129.36, "high": 129.99, "low": 128.87, "close": 129.92, "volume": 134.993, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 129.92, "high": 130.25, "low": 128.38, "close": 128.54, "volume": 209.1, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 128.43, "high": 128.8, "low": 127.9, "close": 128.08, "volume": 816.203, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 128.22, "high": 128.41, "low": 127.13, "close": 127.6, "volume": 341.311, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 127.53, "high": 128.82, "low": 127.24, "close": 128.73, "volume": 212.66, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 128.74, "high": 129.57, "low": 127.87, "close": 129.57, "volume": 58.093, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 129.02, "high": 132.85, "low": 129.02, "close": 131.5, "volume": 732.084, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 131.28, "high": 131.28, "low": 129.06, "close": 129.45, "volume": 570.882, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 129.38, "high": 130.82, "low": 128.63, "close": 130.82, "volume": 83.907, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 130.73, "high": 131.6, "low": 130.64, "close": 131.16, "volume": 38.394, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 131.32, "high": 131.4, "low": 131.0, "close": 131.04, "volume": 88.944, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 131.57, "high": 134.01, "low": 131.57, "close": 134.01, "volume": 141.229, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 133.75, "high": 135.87, "low": 133.75, "close": 135.45, "volume": 1673.797, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 135.29, "high": 135.67, "low": 134.62, "close": 134.98, "volume": 643.691, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 134.96, "high": 136.85, "low": 134.62, "close": 136.85, "volume": 425.34, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 136.85, "high": 138.37, "low": 136.79, "close": 137.91, "volume": 1945.825, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 138.12, "high": 138.88, "low": 137.9, "close": 138.64, "volume": 1224.659, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 138.6, "high": 139.0, "low": 138.0, "close": 138.2, "volume": 645.515, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 138.33, "high": 138.75, "low": 137.64, "close": 138.41, "volume": 230.568, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 138.67, "high": 138.7, "low": 138.18, "close": 138.46, "volume": 98.595, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 138.52, "high": 138.83, "low": 138.29, "close": 138.29, "volume": 40.729, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 138.5, "high": 139.0, "low": 138.38, "close": 138.85, "volume": 167.974, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 138.7, "high": 139.3, "low": 138.51, "close": 138.51, "volume": 59.583, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 138.55, "high": 139.32, "low": 138.48, "close": 138.87, "volume": 156.017, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 139.14, "high": 140.56, "low": 139.03, "close": 140.56, "volume": 131.643, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 140.36, "high": 141.21, "low": 140.08, "close": 140.43, "volume": 81.916, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 140.38, "high": 141.37, "low": 140.34, "close": 140.86, "volume": 131.65, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 140.82, "high": 142.74, "low": 140.67, "close": 142.69, "volume": 221.102, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 142.69, "high": 143.69, "low": 142.49, "close": 143.39, "volume": 256.239, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 143.22, "high": 143.69, "low": 142.71, "close": 143.09, "volume": 763.43, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 143.07, "high": 143.71, "low": 142.85, "close": 143.32, "volume": 382.662, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 143.39, "high": 143.55, "low": 142.94, "close": 143.06, "volume": 240.903, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 143.15, "high": 143.64, "low": 142.9, "close": 143.45, "volume": 201.962, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 143.56, "high": 143.69, "low": 141.77, "close": 141.77, "volume": 169.162, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 141.89, "high": 142.48, "low": 141.01, "close": 142.1, "volume": 192.814, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 142.29, "high": 142.45, "low": 141.74, "close": 142.24, "volume": 45.982, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 142.45, "high": 143.0, "low": 141.82, "close": 142.0, "volume": 117.498, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 141.79, "high": 142.33, "low": 141.1, "close": 142.21, "volume": 237.62, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 142.16, "high": 142.34, "low": 141.4, "close": 142.34, "volume": 260.843, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 142.34, "high": 144.43, "low": 142.34, "close": 144.43, "volume": 217.689, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 144.44, "high": 148.42, "low": 143.85, "close": 148.17, "volume": 731.927, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 148.27, "high": 149.43, "low": 147.42, "close": 148.21, "volume": 111.028, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 148.47, "high": 152.29, "low": 148.12, "close": 151.44, "volume": 2760.328, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 151.3, "high": 151.38, "low": 149.6, "close": 150.59, "volume": 122.54, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 150.93, "high": 151.33, "low": 150.08, "close": 150.9, "volume": 152.358, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 150.84, "high": 151.58, "low": 150.67, "close": 151.21, "volume": 30.902, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 150.81, "high": 151.5, "low": 150.29, "close": 151.5, "volume": 125.774, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 151.5, "high": 151.58, "low": 150.21, "close": 150.56, "volume": 270.68, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 150.52, "high": 151.11, "low": 150.28, "close": 150.47, "volume": 18.899, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 150.48, "high": 150.5, "low": 146.91, "close": 147.24, "volume": 1432.233, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 147.24, "high": 148.98, "low": 145.98, "close": 147.76, "volume": 719.016, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 147.76, "high": 148.18, "low": 146.82, "close": 147.71, "volume": 108.649, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 147.62, "high": 148.0, "low": 147.37, "close": 148.0, "volume": 58.574, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 147.48, "high": 147.96, "low": 145.83, "close": 145.84, "volume": 124.467, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 145.84, "high": 145.96, "low": 144.85, "close": 145.93, "volume": 282.242, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 145.86, "high": 146.86, "low": 145.54, "close": 146.76, "volume": 187.762, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 146.84, "high": 146.98, "low": 146.56, "close": 146.66, "volume": 13.75, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 146.7, "high": 147.77, "low": 146.7, "close": 147.23, "volume": 156.818, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 147.27, "high": 147.68, "low": 146.96, "close": 147.25, "volume": 38.396, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 147.03, "high": 147.03, "low": 146.24, "close": 146.5, "volume": 27.431, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 146.47, "high": 147.91, "low": 145.71, "close": 147.21, "volume": 1160.321, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 147.07, "high": 147.23, "low": 145.47, "close": 145.47, "volume": 253.082, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 145.57, "high": 145.77, "low": 145.03, "close": 145.66, "volume": 167.884, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 145.67, "high": 146.49, "low": 145.49, "close": 146.02, "volume": 36.677, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 145.87, "high": 146.06, "low": 144.7, "close": 145.38, "volume": 60.599, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 145.38, "high": 145.85, "low": 145.29, "close": 145.7, "volume": 370.705, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 145.7, "high": 146.74, "low": 145.7, "close": 146.74, "volume": 393.395, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 146.7, "high": 147.6, "low": 146.7, "close": 147.47, "volume": 292.283, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 147.34, "high": 147.72, "low": 147.09, "close": 147.09, "volume": 535.682, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 147.16, "high": 147.53, "low": 147.13, "close": 147.46, "volume": 75.268, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 147.35, "high": 147.35, "low": 146.54, "close": 146.86, "volume": 1.264, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 146.86, "high": 147.2, "low": 146.86, "close": 147.2, "volume": 8.702, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 147.2, "high": 147.32, "low": 146.79, "close": 147.32, "volume": 11.251, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 147.35, "high": 148.43, "low": 147.07, "close": 148.35, "volume": 438.264, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 148.48, "high": 149.21, "low": 148.32, "close": 149.01, "volume": 144.517, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 148.66, "high": 148.66, "low": 147.52, "close": 147.6, "volume": 18.045, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 147.68, "high": 148.08, "low": 147.29, "close": 147.75, "volume": 39.739, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 148.02, "high": 148.44, "low": 147.69, "close": 148.06, "volume": 33.526, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 148.15, "high": 148.62, "low": 147.72, "close": 147.84, "volume": 308.305, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 147.81, "high": 148.16, "low": 147.34, "close": 147.34, "volume": 890.656, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 147.42, "high": 147.69, "low": 147.36, "close": 147.61, "volume": 47.395, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 147.68, "high": 148.08, "low": 147.52, "close": 147.89, "volume": 10.552, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 147.88, "high": 148.5, "low": 147.85, "close": 148.5, "volume": 48.969, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 148.5, "high": 149.68, "low": 148.47, "close": 149.32, "volume": 614.356, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 149.43, "high": 149.81, "low": 148.1, "close": 148.67, "volume": 117.17, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 148.85, "high": 148.85, "low": 147.77, "close": 147.9, "volume": 161.543, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 147.93, "high": 148.06, "low": 147.38, "close": 147.62, "volume": 1658.492, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 147.81, "high": 148.28, "low": 147.71, "close": 148.15, "volume": 29.535, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 148.2, "high": 148.94, "low": 148.16, "close": 148.61, "volume": 35.482, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 148.55, "high": 148.55, "low": 147.5, "close": 147.76, "volume": 171.467, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 147.6, "high": 147.8, "low": 146.49, "close": 146.64, "volume": 43.548, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 146.65, "high": 147.18, "low": 146.57, "close": 147.18, "volume": 74.001, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 147.15, "high": 147.49, "low": 146.94, "close": 147.34, "volume": 86.1, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 146.81, "high": 146.85, "low": 145.09, "close": 145.09, "volume": 177.064, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 145.09, "high": 145.54, "low": 144.49, "close": 145.0, "volume": 64.958, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 145.0, "high": 145.0, "low": 144.24, "close": 144.83, "volume": 115.371, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 144.74, "high": 145.0, "low": 144.34, "close": 144.78, "volume": 30.224, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 144.7, "high": 144.99, "low": 143.42, "close": 143.71, "volume": 298.396, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 143.82, "high": 143.95, "low": 142.75, "close": 143.15, "volume": 199.299, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 143.2, "high": 143.3, "low": 142.78, "close": 143.1, "volume": 77.293, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 143.07, "high": 143.56, "low": 142.49, "close": 143.56, "volume": 294.247, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 143.38, "high": 145.02, "low": 143.38, "close": 145.02, "volume": 147.491, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 144.95, "high": 144.95, "low": 143.89, "close": 144.4, "volume": 202.96, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 144.05, "high": 144.71, "low": 143.33, "close": 144.7, "volume": 60.138, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 144.66, "high": 145.07, "low": 144.35, "close": 144.35, "volume": 74.467, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 144.38, "high": 144.87, "low": 141.87, "close": 141.87, "volume": 125.527, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 141.91, "high": 145.32, "low": 141.2, "close": 145.32, "volume": 771.93, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 145.32, "high": 145.44, "low": 144.3, "close": 144.71, "volume": 30.366, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 144.5, "high": 146.02, "low": 142.25, "close": 145.11, "volume": 175.394, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 145.11, "high": 147.17, "low": 145.11, "close": 146.3, "volume": 318.248, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 146.34, "high": 146.89, "low": 145.85, "close": 146.23, "volume": 117.852, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 146.63, "high": 148.58, "low": 146.37, "close": 147.79, "volume": 1262.085, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 147.9, "high": 148.04, "low": 146.7, "close": 147.1, "volume": 439.209, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 147.09, "high": 147.09, "low": 146.17, "close": 146.99, "volume": 11.498, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 146.57, "high": 147.3, "low": 146.47, "close": 147.3, "volume": 10.06, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 147.06, "high": 147.06, "low": 145.3, "close": 145.5, "volume": 957.561, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 145.53, "high": 145.53, "low": 143.53, "close": 143.76, "volume": 77.957, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 143.76, "high": 145.01, "low": 143.76, "close": 144.58, "volume": 25.535, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 144.43, "high": 144.43, "low": 143.57, "close": 143.93, "volume": 4.296, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 143.96, "high": 143.97, "low": 143.2, "close": 143.59, "volume": 43.662, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 143.48, "high": 143.6, "low": 142.92, "close": 143.32, "volume": 420.091, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 143.38, "high": 143.82, "low": 143.0, "close": 143.12, "volume": 328.715, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 143.16, "high": 145.34, "low": 143.01, "close": 143.67, "volume": 872.164, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 143.53, "high": 144.62, "low": 142.88, "close": 144.35, "volume": 693.67, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 144.27, "high": 144.83, "low": 143.06, "close": 143.31, "volume": 241.146, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 143.18, "high": 143.69, "low": 142.86, "close": 143.61, "volume": 282.711, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 143.58, "high": 144.21, "low": 143.41, "close": 144.06, "volume": 454.758, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 143.76, "high": 143.99, "low": 143.24, "close": 143.24, "volume": 102.927, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 143.33, "high": 143.64, "low": 143.0, "close": 143.46, "volume": 53.316, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 143.37, "high": 144.26, "low": 142.53, "close": 144.26, "volume": 444.48, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 144.03, "high": 144.42, "low": 143.79, "close": 144.33, "volume": 30.968, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 144.43, "high": 145.13, "low": 144.2, "close": 144.89, "volume": 27.395, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 144.84, "high": 145.12, "low": 143.2, "close": 143.65, "volume": 758.466, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 143.64, "high": 144.55, "low": 143.29, "close": 144.25, "volume": 660.696, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 143.94, "high": 146.42, "low": 143.52, "close": 146.22, "volume": 408.812, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 146.23, "high": 146.57, "low": 145.77, "close": 146.41, "volume": 353.071, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 146.41, "high": 146.41, "low": 145.47, "close": 145.47, "volume": 95.482, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 145.62, "high": 146.24, "low": 145.62, "close": 146.24, "volume": 143.499, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 146.2, "high": 146.53, "low": 145.93, "close": 146.23, "volume": 91.624, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 146.18, "high": 146.75, "low": 146.08, "close": 146.56, "volume": 118.395, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 146.75, "high": 148.56, "low": 146.57, "close": 148.21, "volume": 202.605, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 148.22, "high": 148.37, "low": 146.58, "close": 146.62, "volume": 249.603, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 146.62, "high": 146.96, "low": 146.4, "close": 146.77, "volume": 32.346, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 146.57, "high": 146.57, "low": 146.05, "close": 146.48, "volume": 83.936, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 146.51, "high": 147.43, "low": 146.36, "close": 146.95, "volume": 453.208, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 146.93, "high": 148.34, "low": 146.74, "close": 147.91, "volume": 350.483, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 147.48, "high": 147.48, "low": 143.94, "close": 145.7, "volume": 858.955, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 145.38, "high": 145.9, "low": 145.3, "close": 145.87, "volume": 945.257, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 145.57, "high": 146.57, "low": 145.57, "close": 146.57, "volume": 150.494, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 146.24, "high": 148.05, "low": 146.24, "close": 147.5, "volume": 66.66, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 147.31, "high": 147.68, "low": 145.1, "close": 147.16, "volume": 2878.95, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 147.0, "high": 150.0, "low": 147.0, "close": 148.77, "volume": 2098.576, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 148.58, "high": 149.61, "low": 147.96, "close": 148.49, "volume": 581.319, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 148.47, "high": 148.88, "low": 148.18, "close": 148.66, "volume": 104.506, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 148.62, "high": 153.7, "low": 148.62, "close": 153.1, "volume": 837.49, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 152.97, "high": 153.37, "low": 152.36, "close": 152.45, "volume": 452.517, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 152.45, "high": 153.21, "low": 151.64, "close": 151.96, "volume": 417.164, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 152.0, "high": 153.76, "low": 151.68, "close": 152.77, "volume": 227.364, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 152.68, "high": 152.68, "low": 151.49, "close": 151.58, "volume": 53.416, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 151.58, "high": 152.33, "low": 151.15, "close": 151.93, "volume": 206.994, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 151.93, "high": 152.13, "low": 150.75, "close": 150.77, "volume": 76.816, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 150.83, "high": 151.22, "low": 150.32, "close": 150.41, "volume": 77.2, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 150.32, "high": 150.53, "low": 149.77, "close": 150.25, "volume": 569.898, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 150.17, "high": 150.17, "low": 149.28, "close": 149.97, "volume": 151.249, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 149.93, "high": 150.34, "low": 149.88, "close": 150.0, "volume": 12.825, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 150.29, "high": 150.56, "low": 149.83, "close": 149.83, "volume": 46.648, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 150.01, "high": 150.4, "low": 149.69, "close": 150.4, "volume": 4.805, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 150.1, "high": 150.91, "low": 150.07, "close": 150.91, "volume": 49.313, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 150.85, "high": 150.94, "low": 149.94, "close": 150.24, "volume": 9.25, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 150.0, "high": 150.68, "low": 149.81, "close": 150.68, "volume": 44.151, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 150.84, "high": 151.74, "low": 150.73, "close": 151.74, "volume": 350.893, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 151.67, "high": 152.82, "low": 150.44, "close": 150.44, "volume": 218.148, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 150.49, "high": 151.86, "low": 150.33, "close": 151.7, "volume": 32.443, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 151.64, "high": 151.67, "low": 148.97, "close": 149.32, "volume": 83.786, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 149.56, "high": 150.54, "low": 149.56, "close": 150.28, "volume": 31.093, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 150.57, "high": 151.1, "low": 150.02, "close": 150.02, "volume": 45.424, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 150.29, "high": 150.76, "low": 150.29, "close": 150.41, "volume": 34.109, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 150.2, "high": 150.22, "low": 149.42, "close": 149.61, "volume": 204.984, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 149.58, "high": 149.63, "low": 148.56, "close": 149.02, "volume": 109.511, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 148.83, "high": 148.83, "low": 147.3, "close": 147.99, "volume": 663.924, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 147.79, "high": 148.59, "low": 146.68, "close": 146.74, "volume": 107.447, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 147.0, "high": 147.82, "low": 146.64, "close": 147.82, "volume": 467.425, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 147.89, "high": 149.3, "low": 147.84, "close": 149.2, "volume": 267.8, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 149.31, "high": 149.48, "low": 148.84, "close": 149.48, "volume": 28.896, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 149.19, "high": 149.38, "low": 148.79, "close": 148.79, "volume": 22.636, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 149.01, "high": 150.17, "low": 148.85, "close": 150.09, "volume": 52.418, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 150.04, "high": 151.1, "low": 150.02, "close": 150.86, "volume": 91.737, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 150.61, "high": 151.59, "low": 150.55, "close": 151.59, "volume": 122.142, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 151.68, "high": 151.84, "low": 150.94, "close": 151.0, "volume": 12.198, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 150.98, "high": 151.02, "low": 150.55, "close": 151.0, "volume": 19.453, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 151.07, "high": 152.51, "low": 150.94, "close": 152.51, "volume": 151.042, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 152.32, "high": 152.7, "low": 151.98, "close": 152.7, "volume": 47.915, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 152.7, "high": 153.12, "low": 151.07, "close": 152.02, "volume": 272.293, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 152.0, "high": 152.33, "low": 151.34, "close": 151.68, "volume": 71.556, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 151.85, "high": 155.25, "low": 151.59, "close": 153.49, "volume": 1695.26, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 153.41, "high": 157.61, "low": 153.01, "close": 157.0, "volume": 585.439, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 156.95, "high": 157.93, "low": 156.71, "close": 156.73, "volume": 1486.01, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 156.77, "high": 157.85, "low": 155.5, "close": 155.95, "volume": 759.56, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 155.95, "high": 156.69, "low": 155.49, "close": 156.69, "volume": 355.324, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 156.65, "high": 156.65, "low": 155.36, "close": 155.36, "volume": 488.764, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 155.36, "high": 155.75, "low": 154.47, "close": 154.47, "volume": 783.358, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 154.64, "high": 155.83, "low": 154.49, "close": 155.25, "volume": 204.436, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 155.68, "high": 156.25, "low": 155.49, "close": 156.21, "volume": 187.489, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 156.12, "high": 156.12, "low": 153.99, "close": 155.23, "volume": 200.565, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 155.23, "high": 156.17, "low": 154.81, "close": 156.06, "volume": 87.326, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 156.17, "high": 156.17, "low": 154.37, "close": 154.91, "volume": 85.258, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 154.99, "high": 155.21, "low": 154.04, "close": 154.24, "volume": 449.477, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 154.25, "high": 155.71, "low": 154.1, "close": 155.55, "volume": 141.013, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 155.71, "high": 157.07, "low": 155.67, "close": 156.78, "volume": 47.989, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 156.64, "high": 157.3, "low": 156.23, "close": 157.3, "volume": 178.53, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 157.31, "high": 158.79, "low": 157.23, "close": 157.69, "volume": 239.098, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 157.67, "high": 158.07, "low": 156.96, "close": 157.56, "volume": 76.374, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 157.49, "high": 158.82, "low": 157.49, "close": 158.43, "volume": 24.19, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 158.35, "high": 159.08, "low": 157.81, "close": 157.95, "volume": 191.142, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 157.88, "high": 157.93, "low": 155.94, "close": 156.0, "volume": 122.153, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 156.0, "high": 156.53, "low": 155.79, "close": 155.93, "volume": 117.038, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 155.89, "high": 157.45, "low": 155.69, "close": 157.19, "volume": 184.634, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 157.05, "high": 157.12, "low": 155.74, "close": 156.78, "volume": 537.092, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 156.78, "high": 160.56, "low": 156.48, "close": 160.06, "volume": 861.497, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 159.95, "high": 160.85, "low": 159.09, "close": 159.09, "volume": 283.992, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 159.07, "high": 159.57, "low": 158.18, "close": 159.42, "volume": 615.036, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 159.22, "high": 159.43, "low": 157.2, "close": 157.85, "volume": 130.761, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 157.9, "high": 158.39, "low": 157.19, "close": 158.39, "volume": 30.386, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 158.41, "high": 158.71, "low": 157.33, "close": 157.6, "volume": 34.972, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 157.6, "high": 158.53, "low": 157.32, "close": 158.09, "volume": 398.283, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 158.23, "high": 158.23, "low": 157.6, "close": 157.72, "volume": 19.326, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 157.8, "high": 158.25, "low": 157.5, "close": 158.02, "volume": 115.087, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 158.18, "high": 158.24, "low": 157.54, "close": 157.77, "volume": 16.776, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 157.67, "high": 158.18, "low": 157.67, "close": 157.91, "volume": 250.507, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 158.03, "high": 158.4, "low": 157.8, "close": 158.29, "volume": 7.847, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 158.42, "high": 159.25, "low": 158.09, "close": 158.63, "volume": 33.689, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 158.65, "high": 159.04, "low": 158.21, "close": 158.48, "volume": 5.575, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 158.65, "high": 158.65, "low": 158.19, "close": 158.39, "volume": 11.139, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 158.37, "high": 158.53, "low": 157.61, "close": 157.68, "volume": 156.662, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 157.68, "high": 157.71, "low": 156.27, "close": 156.41, "volume": 246.171, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 156.37, "high": 156.83, "low": 156.28, "close": 156.51, "volume": 38.833, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 156.43, "high": 156.43, "low": 155.42, "close": 155.42, "volume": 52.937, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 155.44, "high": 156.76, "low": 155.17, "close": 156.76, "volume": 80.151, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 156.77, "high": 157.46, "low": 156.74, "close": 157.32, "volume": 24.09, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 157.47, "high": 157.47, "low": 156.78, "close": 157.01, "volume": 55.587, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 157.12, "high": 157.12, "low": 156.35, "close": 157.01, "volume": 51.612, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 157.1, "high": 157.1, "low": 156.27, "close": 156.76, "volume": 13.264, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 156.94, "high": 157.9, "low": 156.94, "close": 157.88, "volume": 47.046, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 157.63, "high": 157.63, "low": 156.73, "close": 156.73, "volume": 101.784, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 156.76, "high": 157.0, "low": 156.45, "close": 156.65, "volume": 393.982, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 156.64, "high": 157.15, "low": 156.56, "close": 156.68, "volume": 73.319, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 156.87, "high": 157.05, "low": 156.46, "close": 156.69, "volume": 52.38, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 156.63, "high": 156.94, "low": 156.63, "close": 156.88, "volume": 12.105, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 156.73, "high": 156.98, "low": 156.53, "close": 156.58, "volume": 10.481, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 156.51, "high": 156.58, "low": 155.75, "close": 156.53, "volume": 24.99, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 156.61, "high": 156.7, "low": 156.31, "close": 156.58, "volume": 13.482, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 156.64, "high": 156.71, "low": 156.29, "close": 156.71, "volume": 60.171, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 156.64, "high": 157.58, "low": 156.37, "close": 156.89, "volume": 156.929, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 156.68, "high": 157.9, "low": 156.68, "close": 157.89, "volume": 19.16, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 157.89, "high": 158.5, "low": 157.72, "close": 157.76, "volume": 479.063, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 157.71, "high": 157.8, "low": 157.15, "close": 157.8, "volume": 43.625, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 157.67, "high": 157.91, "low": 156.44, "close": 157.3, "volume": 109.016, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 157.11, "high": 157.96, "low": 156.37, "close": 156.37, "volume": 86.105, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 156.35, "high": 156.38, "low": 155.33, "close": 155.48, "volume": 63.728, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 155.68, "high": 155.85, "low": 155.19, "close": 155.32, "volume": 24.215, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 155.64, "high": 156.06, "low": 155.16, "close": 155.94, "volume": 359.232, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 156.03, "high": 156.55, "low": 156.03, "close": 156.45, "volume": 29.336, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 156.14, "high": 156.21, "low": 155.27, "close": 156.21, "volume": 6.72, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 156.21, "high": 156.9, "low": 156.21, "close": 156.78, "volume": 7.141, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 156.87, "high": 157.15, "low": 156.09, "close": 156.17, "volume": 81.467, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 156.19, "high": 157.46, "low": 155.74, "close": 157.43, "volume": 40.74, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 157.01, "high": 157.22, "low": 156.97, "close": 157.0, "volume": 13.077, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 156.95, "high": 157.39, "low": 156.45, "close": 157.39, "volume": 54.429, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 157.34, "high": 157.36, "low": 156.73, "close": 157.36, "volume": 15.478, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 157.38, "high": 158.03, "low": 157.38, "close": 157.79, "volume": 387.377, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 157.87, "high": 158.15, "low": 157.6, "close": 158.07, "volume": 691.348, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 158.07, "high": 159.46, "low": 157.85, "close": 159.03, "volume": 184.244, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 159.13, "high": 160.52, "low": 159.13, "close": 159.83, "volume": 764.482, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 159.83, "high": 161.7, "low": 159.78, "close": 159.8, "volume": 847.956, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 160.0, "high": 160.55, "low": 158.84, "close": 158.99, "volume": 491.973, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 158.99, "high": 158.99, "low": 157.94, "close": 158.39, "volume": 198.352, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 158.36, "high": 158.81, "low": 156.59, "close": 158.58, "volume": 412.484, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 158.42, "high": 159.48, "low": 157.17, "close": 157.17, "volume": 80.007, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 157.29, "high": 157.62, "low": 156.07, "close": 156.08, "volume": 104.597, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 156.06, "high": 156.85, "low": 155.34, "close": 156.12, "volume": 465.599, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 156.11, "high": 156.16, "low": 155.32, "close": 156.02, "volume": 192.532, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 155.95, "high": 156.84, "low": 155.9, "close": 156.84, "volume": 17.268, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 156.94, "high": 157.34, "low": 156.56, "close": 156.67, "volume": 671.63, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 156.65, "high": 157.62, "low": 156.64, "close": 157.02, "volume": 26.197, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 156.89, "high": 156.89, "low": 156.15, "close": 156.35, "volume": 15.204, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 156.09, "high": 156.33, "low": 154.61, "close": 154.61, "volume": 142.748, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 154.6, "high": 154.68, "low": 153.88, "close": 154.39, "volume": 181.99, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 154.36, "high": 155.58, "low": 154.36, "close": 155.57, "volume": 58.991, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 155.48, "high": 156.77, "low": 155.31, "close": 156.76, "volume": 167.492, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 156.77, "high": 157.14, "low": 156.44, "close": 157.14, "volume": 34.543, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 156.68, "high": 157.19, "low": 155.77, "close": 156.53, "volume": 203.634, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 156.38, "high": 156.86, "low": 154.24, "close": 154.24, "volume": 69.945, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 154.21, "high": 155.13, "low": 154.17, "close": 154.89, "volume": 791.288, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 154.89, "high": 155.54, "low": 154.57, "close": 155.54, "volume": 48.023, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 155.55, "high": 155.7, "low": 154.06, "close": 154.97, "volume": 387.965, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 154.93, "high": 155.15, "low": 154.26, "close": 155.15, "volume": 571.316, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 155.29, "high": 156.62, "low": 155.12, "close": 156.62, "volume": 74.196, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 156.35, "high": 156.58, "low": 155.61, "close": 155.89, "volume": 103.302, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 155.76, "high": 156.02, "low": 154.47, "close": 154.47, "volume": 90.795, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 154.46, "high": 154.53, "low": 151.83, "close": 152.68, "volume": 325.21, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 152.68, "high": 154.21, "low": 151.62, "close": 154.21, "volume": 481.729, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 154.15, "high": 154.62, "low": 154.01, "close": 154.26, "volume": 150.361, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 154.36, "high": 154.37, "low": 153.11, "close": 153.9, "volume": 67.712, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 154.12, "high": 155.14, "low": 154.03, "close": 154.98, "volume": 274.939, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 155.17, "high": 155.65, "low": 154.78, "close": 155.51, "volume": 18.28, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 155.51, "high": 155.6, "low": 154.94, "close": 155.42, "volume": 6.829, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 155.59, "high": 156.7, "low": 155.47, "close": 156.47, "volume": 43.536, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 156.67, "high": 156.7, "low": 156.21, "close": 156.59, "volume": 9.157, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 156.7, "high": 156.73, "low": 156.1, "close": 156.18, "volume": 13.729, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 156.34, "high": 157.11, "low": 156.34, "close": 156.88, "volume": 179.093, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 156.66, "high": 157.01, "low": 156.63, "close": 156.89, "volume": 131.481, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 157.19, "high": 157.19, "low": 156.53, "close": 156.53, "volume": 2.651, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 156.48, "high": 156.61, "low": 155.83, "close": 156.09, "volume": 13.542, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 155.87, "high": 155.94, "low": 152.24, "close": 153.85, "volume": 542.724, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 153.97, "high": 154.47, "low": 150.9, "close": 151.3, "volume": 442.639, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 151.21, "high": 151.25, "low": 146.94, "close": 150.2, "volume": 1388.091, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 149.97, "high": 150.03, "low": 146.81, "close": 148.65, "volume": 389.764, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 148.47, "high": 148.47, "low": 143.77, "close": 148.01, "volume": 851.183, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 148.01, "high": 149.31, "low": 147.31, "close": 147.8, "volume": 153.46, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 147.74, "high": 147.86, "low": 145.98, "close": 145.98, "volume": 102.445, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 146.22, "high": 146.22, "low": 143.25, "close": 145.15, "volume": 837.091, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 145.4, "high": 146.41, "low": 144.6, "close": 146.4, "volume": 51.797, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 146.41, "high": 146.42, "low": 144.43, "close": 145.03, "volume": 176.983, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 145.3, "high": 145.59, "low": 144.43, "close": 145.31, "volume": 152.013, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 145.21, "high": 145.5, "low": 143.71, "close": 144.63, "volume": 79.026, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 144.5, "high": 146.23, "low": 144.5, "close": 146.2, "volume": 37.204, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 146.19, "high": 147.31, "low": 145.75, "close": 147.31, "volume": 50.864, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 147.31, "high": 147.95, "low": 147.22, "close": 147.43, "volume": 152.122, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 147.18, "high": 147.2, "low": 146.68, "close": 146.84, "volume": 16.53, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 146.84, "high": 147.03, "low": 146.39, "close": 146.72, "volume": 26.922, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 146.86, "high": 148.42, "low": 146.75, "close": 148.29, "volume": 883.225, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 148.29, "high": 148.61, "low": 147.74, "close": 148.61, "volume": 24.584, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 147.81, "high": 148.35, "low": 147.31, "close": 148.21, "volume": 18.181, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 147.95, "high": 147.95, "low": 145.87, "close": 145.96, "volume": 57.258, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 146.02, "high": 147.07, "low": 145.87, "close": 145.87, "volume": 11.02, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 145.81, "high": 146.57, "low": 145.24, "close": 145.98, "volume": 54.703, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 146.1, "high": 146.1, "low": 143.83, "close": 144.35, "volume": 885.938, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 143.83, "high": 146.23, "low": 143.0, "close": 146.23, "volume": 950.42, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 146.06, "high": 146.84, "low": 145.22, "close": 145.22, "volume": 1075.405, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 145.36, "high": 147.58, "low": 145.35, "close": 147.24, "volume": 78.889, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 147.59, "high": 148.3, "low": 146.04, "close": 146.08, "volume": 151.129, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 146.03, "high": 146.19, "low": 144.88, "close": 145.84, "volume": 80.232, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 145.73, "high": 145.73, "low": 142.26, "close": 142.45, "volume": 337.332, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 142.42, "high": 142.88, "low": 138.75, "close": 140.06, "volume": 1072.858, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 140.07, "high": 141.44, "low": 138.75, "close": 141.16, "volume": 337.839, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 140.97, "high": 141.42, "low": 139.87, "close": 141.18, "volume": 68.663, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 140.94, "high": 141.47, "low": 139.49, "close": 141.47, "volume": 123.423, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 141.41, "high": 141.63, "low": 140.21, "close": 140.33, "volume": 122.579, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 140.2, "high": 141.39, "low": 138.81, "close": 140.73, "volume": 140.027, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 140.64, "high": 142.06, "low": 140.64, "close": 141.44, "volume": 69.028, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 141.45, "high": 142.37, "low": 141.19, "close": 142.36, "volume": 131.615, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 141.93, "high": 142.85, "low": 141.78, "close": 142.74, "volume": 196.262, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 142.73, "high": 142.73, "low": 141.86, "close": 141.86, "volume": 36.113, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 142.07, "high": 142.07, "low": 141.06, "close": 141.09, "volume": 32.86, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 141.14, "high": 142.09, "low": 141.13, "close": 141.6, "volume": 21.831, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 141.79, "high": 141.79, "low": 139.96, "close": 139.96, "volume": 39.974, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 140.13, "high": 140.13, "low": 135.97, "close": 136.27, "volume": 855.276, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 136.23, "high": 137.62, "low": 135.39, "close": 137.62, "volume": 113.108, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 137.41, "high": 138.14, "low": 136.81, "close": 138.14, "volume": 55.163, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 138.18, "high": 138.39, "low": 136.84, "close": 136.93, "volume": 84.177, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 136.97, "high": 136.97, "low": 135.45, "close": 136.31, "volume": 323.929, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 136.03, "high": 137.21, "low": 134.5, "close": 137.07, "volume": 553.785, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 136.69, "high": 138.38, "low": 134.94, "close": 135.45, "volume": 524.111, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 135.67, "high": 136.04, "low": 133.78, "close": 135.96, "volume": 381.549, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 135.64, "high": 136.49, "low": 133.97, "close": 135.41, "volume": 284.703, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 134.85, "high": 136.7, "low": 134.85, "close": 136.01, "volume": 123.263, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 135.92, "high": 136.94, "low": 135.26, "close": 136.12, "volume": 451.211, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 136.18, "high": 137.35, "low": 135.48, "close": 137.18, "volume": 298.987, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 137.18, "high": 137.85, "low": 136.28, "close": 136.44, "volume": 181.918, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 136.45, "high": 137.57, "low": 135.98, "close": 137.42, "volume": 242.687, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 137.32, "high": 137.55, "low": 137.01, "close": 137.18, "volume": 7.495, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 136.95, "high": 137.03, "low": 136.68, "close": 137.03, "volume": 708.497, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 136.93, "high": 137.54, "low": 136.5, "close": 136.5, "volume": 92.79, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 136.55, "high": 138.59, "low": 136.47, "close": 138.1, "volume": 55.332, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 138.34, "high": 138.49, "low": 137.81, "close": 138.2, "volume": 24.651, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 137.81, "high": 137.96, "low": 137.3, "close": 137.79, "volume": 57.948, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 137.85, "high": 138.48, "low": 137.61, "close": 137.92, "volume": 10.293, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 138.01, "high": 139.44, "low": 137.89, "close": 139.37, "volume": 95.938, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 139.02, "high": 139.62, "low": 138.58, "close": 138.58, "volume": 336.127, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 139.02, "high": 139.72, "low": 139.02, "close": 139.72, "volume": 3.221, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 139.43, "high": 140.92, "low": 139.43, "close": 140.18, "volume": 176.44, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 140.29, "high": 140.38, "low": 139.79, "close": 139.84, "volume": 339.758, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 140.11, "high": 140.45, "low": 139.69, "close": 139.69, "volume": 12.159, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 140.06, "high": 140.5, "low": 139.84, "close": 140.43, "volume": 109.009, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 140.33, "high": 142.22, "low": 139.96, "close": 142.04, "volume": 159.691, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 142.2, "high": 142.49, "low": 140.5, "close": 141.19, "volume": 297.023, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 141.18, "high": 141.18, "low": 138.21, "close": 139.8, "volume": 118.476, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 140.0, "high": 142.4, "low": 139.96, "close": 142.2, "volume": 284.876, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 142.31, "high": 144.22, "low": 141.92, "close": 143.83, "volume": 271.143, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 143.65, "high": 143.87, "low": 142.6, "close": 143.0, "volume": 222.641, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 143.01, "high": 143.76, "low": 142.41, "close": 143.76, "volume": 30.781, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 143.82, "high": 144.43, "low": 143.65, "close": 143.89, "volume": 125.966, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 143.79, "high": 143.84, "low": 142.87, "close": 143.63, "volume": 61.485, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 143.87, "high": 144.02, "low": 143.11, "close": 143.42, "volume": 140.608, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 143.38, "high": 143.38, "low": 142.66, "close": 142.98, "volume": 82.126, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 142.85, "high": 143.32, "low": 142.69, "close": 143.13, "volume": 331.222, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 143.27, "high": 143.93, "low": 143.08, "close": 143.93, "volume": 11.203, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 143.93, "high": 144.0, "low": 143.09, "close": 143.56, "volume": 53.934, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 143.53, "high": 143.79, "low": 142.31, "close": 142.45, "volume": 199.906, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 142.39, "high": 142.39, "low": 141.79, "close": 141.94, "volume": 30.412, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 141.94, "high": 142.64, "low": 141.66, "close": 142.63, "volume": 5.109, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 142.76, "high": 143.46, "low": 142.76, "close": 143.41, "volume": 261.75, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 143.24, "high": 143.88, "low": 143.04, "close": 143.88, "volume": 303.724, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 143.88, "high": 143.96, "low": 143.62, "close": 143.78, "volume": 566.103, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 143.69, "high": 144.29, "low": 143.69, "close": 143.77, "volume": 12.588, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 144.25, "high": 144.27, "low": 144.01, "close": 144.26, "volume": 17.665, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 144.18, "high": 144.18, "low": 143.94, "close": 143.94, "volume": 38.431, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 143.91, "high": 144.0, "low": 143.18, "close": 143.43, "volume": 18.533, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 143.59, "high": 143.75, "low": 143.34, "close": 143.75, "volume": 39.494, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 143.68, "high": 143.82, "low": 142.76, "close": 142.83, "volume": 38.185, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 142.87, "high": 143.41, "low": 142.8, "close": 143.41, "volume": 310.324, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 143.14, "high": 143.3, "low": 143.04, "close": 143.21, "volume": 1.798, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 143.04, "high": 143.45, "low": 142.65, "close": 142.65, "volume": 302.638, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 142.68, "high": 143.12, "low": 142.65, "close": 142.97, "volume": 51.494, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 143.06, "high": 143.13, "low": 142.84, "close": 142.85, "volume": 7.022, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 142.6, "high": 142.88, "low": 142.49, "close": 142.83, "volume": 279.538, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 142.76, "high": 142.76, "low": 141.72, "close": 141.72, "volume": 142.917, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 141.87, "high": 142.71, "low": 141.8, "close": 142.31, "volume": 87.076, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 142.3, "high": 142.95, "low": 142.3, "close": 142.95, "volume": 12.177, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 142.83, "high": 142.99, "low": 142.73, "close": 142.98, "volume": 3.245, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 142.47, "high": 142.72, "low": 142.47, "close": 142.55, "volume": 10.563, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 142.84, "high": 143.5, "low": 142.84, "close": 143.5, "volume": 114.712, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 143.51, "high": 143.8, "low": 143.27, "close": 143.48, "volume": 92.527, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 143.29, "high": 143.72, "low": 143.16, "close": 143.17, "volume": 23.029, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 143.14, "high": 143.23, "low": 142.51, "close": 142.62, "volume": 5.556, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 142.72, "high": 142.72, "low": 142.66, "close": 142.66, "volume": 0.104, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 142.78, "high": 143.36, "low": 142.78, "close": 142.97, "volume": 84.567, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 143.23, "high": 143.31, "low": 142.95, "close": 143.0, "volume": 4.056, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 143.15, "high": 143.38, "low": 142.7, "close": 143.22, "volume": 34.8, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 143.45, "high": 144.14, "low": 143.45, "close": 144.14, "volume": 205.427, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 143.49, "high": 143.92, "low": 143.38, "close": 143.38, "volume": 4.272, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 143.61, "high": 144.04, "low": 143.47, "close": 144.04, "volume": 0.44, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 143.99, "high": 144.02, "low": 143.79, "close": 144.01, "volume": 121.818, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 144.02, "high": 144.36, "low": 144.02, "close": 144.27, "volume": 770.578, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 144.09, "high": 145.99, "low": 143.94, "close": 145.95, "volume": 180.495, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 145.82, "high": 146.12, "low": 145.03, "close": 145.63, "volume": 123.031, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 145.68, "high": 145.84, "low": 144.88, "close": 144.88, "volume": 85.844, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 144.89, "high": 145.37, "low": 144.88, "close": 145.28, "volume": 24.696, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 145.24, "high": 145.84, "low": 145.24, "close": 145.84, "volume": 15.501, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 145.86, "high": 146.32, "low": 145.37, "close": 145.48, "volume": 94.508, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 145.34, "high": 145.56, "low": 145.24, "close": 145.4, "volume": 29.446, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 145.56, "high": 145.84, "low": 144.35, "close": 144.37, "volume": 68.667, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 144.44, "high": 145.34, "low": 144.44, "close": 145.1, "volume": 212.053, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 145.34, "high": 146.52, "low": 145.34, "close": 146.52, "volume": 89.808, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 146.48, "high": 148.72, "low": 146.01, "close": 148.52, "volume": 189.905, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 148.55, "high": 150.11, "low": 148.55, "close": 150.02, "volume": 205.88, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 149.84, "high": 150.38, "low": 148.37, "close": 149.01, "volume": 455.986, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 149.21, "high": 149.66, "low": 148.81, "close": 149.66, "volume": 175.492, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 149.64, "high": 150.01, "low": 149.22, "close": 149.33, "volume": 115.621, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 149.3, "high": 149.61, "low": 148.64, "close": 148.76, "volume": 115.599, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 148.83, "high": 149.31, "low": 148.8, "close": 149.31, "volume": 8.874, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 149.19, "high": 149.32, "low": 148.04, "close": 148.09, "volume": 107.222, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 148.08, "high": 149.08, "low": 148.04, "close": 148.58, "volume": 33.766, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 148.35, "high": 148.35, "low": 146.83, "close": 147.31, "volume": 107.133, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 147.15, "high": 147.15, "low": 146.21, "close": 146.65, "volume": 25.169, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 146.27, "high": 147.33, "low": 145.76, "close": 147.33, "volume": 106.683, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 147.3, "high": 147.3, "low": 146.6, "close": 146.77, "volume": 2.156, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 146.77, "high": 147.88, "low": 146.77, "close": 147.88, "volume": 64.016, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 147.8, "high": 152.12, "low": 147.78, "close": 150.94, "volume": 1005.521, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 150.55, "high": 150.55, "low": 148.69, "close": 148.92, "volume": 1113.674, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 149.17, "high": 149.49, "low": 148.19, "close": 149.22, "volume": 236.552, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 149.01, "high": 149.26, "low": 148.49, "close": 148.99, "volume": 107.064, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 149.03, "high": 149.07, "low": 145.62, "close": 145.85, "volume": 141.428, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 145.77, "high": 147.29, "low": 145.73, "close": 146.85, "volume": 198.567, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 147.16, "high": 147.16, "low": 145.67, "close": 145.67, "volume": 23.334, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 145.87, "high": 146.94, "low": 145.87, "close": 146.81, "volume": 107.499, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 146.8, "high": 146.9, "low": 144.97, "close": 144.97, "volume": 1101.131, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 144.97, "high": 145.59, "low": 143.9, "close": 144.04, "volume": 510.214, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 143.96, "high": 144.96, "low": 143.65, "close": 144.96, "volume": 213.209, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 144.78, "high": 145.32, "low": 144.05, "close": 145.26, "volume": 18.728, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 145.34, "high": 145.45, "low": 144.21, "close": 145.21, "volume": 46.691, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 145.19, "high": 145.2, "low": 144.43, "close": 144.43, "volume": 108.727, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 144.96, "high": 144.96, "low": 143.72, "close": 144.01, "volume": 39.052, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 143.81, "high": 143.81, "low": 143.01, "close": 143.35, "volume": 56.104, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 143.61, "high": 144.25, "low": 142.85, "close": 144.25, "volume": 52.195, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 144.06, "high": 144.07, "low": 142.3, "close": 143.12, "volume": 75.774, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 142.87, "high": 143.65, "low": 142.87, "close": 143.58, "volume": 30.089, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 143.65, "high": 143.88, "low": 142.9, "close": 143.85, "volume": 32.774, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 143.68, "high": 144.25, "low": 143.38, "close": 144.01, "volume": 48.144, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 144.11, "high": 144.5, "low": 144.11, "close": 144.3, "volume": 300.189, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 144.5, "high": 144.5, "low": 143.3, "close": 143.3, "volume": 17.821, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 143.29, "high": 144.92, "low": 142.74, "close": 144.87, "volume": 97.515, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 144.97, "high": 145.43, "low": 142.53, "close": 144.16, "volume": 155.753, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 143.97, "high": 144.35, "low": 141.32, "close": 142.91, "volume": 234.383, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 142.46, "high": 143.85, "low": 141.85, "close": 143.85, "volume": 33.934, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 143.87, "high": 143.93, "low": 142.37, "close": 143.29, "volume": 25.072, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 143.32, "high": 143.81, "low": 142.41, "close": 142.88, "volume": 48.211, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 142.88, "high": 143.97, "low": 142.35, "close": 143.97, "volume": 37.055, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 143.63, "high": 144.4, "low": 143.59, "close": 144.4, "volume": 33.101, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 144.4, "high": 144.63, "low": 144.08, "close": 144.09, "volume": 222.304, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 144.1, "high": 144.11, "low": 143.21, "close": 143.24, "volume": 107.237, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 143.31, "high": 143.48, "low": 142.64, "close": 143.38, "volume": 33.544, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 143.39, "high": 144.11, "low": 143.31, "close": 144.07, "volume": 28.173, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 144.07, "high": 145.15, "low": 144.07, "close": 144.89, "volume": 83.378, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 144.86, "high": 144.86, "low": 143.95, "close": 143.95, "volume": 7.673, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 143.96, "high": 144.36, "low": 143.47, "close": 143.96, "volume": 21.732, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 143.88, "high": 144.02, "low": 143.27, "close": 143.35, "volume": 19.744, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 143.36, "high": 144.18, "low": 143.1, "close": 144.18, "volume": 22.104, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 144.02, "high": 144.1, "low": 143.22, "close": 143.42, "volume": 619.64, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 143.42, "high": 143.42, "low": 142.74, "close": 142.97, "volume": 26.256, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 143.27, "high": 143.32, "low": 142.55, "close": 142.83, "volume": 10.78, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 142.81, "high": 143.11, "low": 142.81, "close": 143.11, "volume": 23.566, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 143.16, "high": 143.22, "low": 142.54, "close": 142.61, "volume": 16.411, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 142.7, "high": 143.12, "low": 142.68, "close": 143.12, "volume": 2.771, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 143.27, "high": 143.27, "low": 141.28, "close": 141.76, "volume": 113.018, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 141.92, "high": 142.05, "low": 140.32, "close": 141.23, "volume": 941.46, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 141.16, "high": 142.09, "low": 140.78, "close": 141.14, "volume": 187.992, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 141.44, "high": 143.0, "low": 141.44, "close": 142.65, "volume": 32.28, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 142.73, "high": 142.73, "low": 140.73, "close": 140.78, "volume": 64.354, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 140.71, "high": 141.43, "low": 140.49, "close": 141.25, "volume": 45.175, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 141.12, "high": 141.37, "low": 139.89, "close": 140.68, "volume": 141.438, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 140.48, "high": 140.96, "low": 140.13, "close": 140.89, "volume": 503.572, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 141.11, "high": 141.11, "low": 138.82, "close": 138.82, "volume": 323.907, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 138.81, "high": 140.06, "low": 138.75, "close": 140.0, "volume": 556.433, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 140.0, "high": 140.0, "low": 139.32, "close": 139.41, "volume": 105.095, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 139.32, "high": 139.66, "low": 139.17, "close": 139.17, "volume": 56.34, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 139.36, "high": 139.36, "low": 137.79, "close": 138.72, "volume": 162.028, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 138.72, "high": 139.83, "low": 138.64, "close": 139.34, "volume": 73.581, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 139.34, "high": 139.98, "low": 139.34, "close": 139.98, "volume": 84.102, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 139.66, "high": 140.35, "low": 139.66, "close": 139.79, "volume": 13.092, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 139.92, "high": 140.1, "low": 139.9, "close": 140.1, "volume": 5.845, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 139.96, "high": 140.78, "low": 139.49, "close": 140.53, "volume": 11.125, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 140.34, "high": 140.52, "low": 140.28, "close": 140.52, "volume": 86.627, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 140.57, "high": 140.57, "low": 139.87, "close": 139.87, "volume": 4.421, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 139.85, "high": 139.92, "low": 138.72, "close": 138.74, "volume": 39.234, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 138.74, "high": 138.87, "low": 137.56, "close": 138.47, "volume": 68.924, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 138.59, "high": 139.63, "low": 138.59, "close": 139.49, "volume": 18.343, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 139.44, "high": 140.47, "low": 139.44, "close": 140.47, "volume": 56.213, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 140.42, "high": 140.69, "low": 138.39, "close": 139.4, "volume": 102.016, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 139.05, "high": 140.1, "low": 137.4, "close": 138.38, "volume": 120.644, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 138.57, "high": 138.58, "low": 136.33, "close": 137.49, "volume": 656.703, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 137.49, "high": 138.58, "low": 137.16, "close": 138.58, "volume": 192.416, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 138.6, "high": 139.01, "low": 137.77, "close": 138.24, "volume": 73.992, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 138.26, "high": 138.43, "low": 136.57, "close": 136.68, "volume": 68.828, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 136.63, "high": 137.37, "low": 135.65, "close": 137.29, "volume": 214.983, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 137.32, "high": 138.09, "low": 136.98, "close": 138.09, "volume": 56.958, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 138.1, "high": 138.71, "low": 137.29, "close": 137.53, "volume": 81.114, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 137.68, "high": 138.57, "low": 137.34, "close": 138.57, "volume": 14.826, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 138.58, "high": 138.81, "low": 137.99, "close": 138.74, "volume": 19.066, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 138.63, "high": 139.02, "low": 138.63, "close": 139.02, "volume": 97.559, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 138.92, "high": 139.72, "low": 138.88, "close": 139.47, "volume": 73.41, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 139.44, "high": 140.44, "low": 138.74, "close": 140.14, "volume": 62.243, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 140.2, "high": 140.93, "low": 139.8, "close": 140.85, "volume": 96.127, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 140.9, "high": 141.44, "low": 140.9, "close": 140.91, "volume": 80.092, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 140.94, "high": 141.08, "low": 140.86, "close": 140.91, "volume": 29.064, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 141.15, "high": 141.31, "low": 141.08, "close": 141.17, "volume": 39.995, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 141.15, "high": 141.81, "low": 141.04, "close": 141.64, "volume": 75.481, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 141.6, "high": 142.08, "low": 141.03, "close": 141.03, "volume": 54.597, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 141.21, "high": 141.45, "low": 141.08, "close": 141.36, "volume": 3.407, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 141.47, "high": 142.05, "low": 141.47, "close": 142.02, "volume": 21.049, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 142.05, "high": 142.51, "low": 141.7, "close": 141.82, "volume": 68.884, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 141.7, "high": 142.06, "low": 141.58, "close": 141.91, "volume": 19.864, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 142.05, "high": 142.89, "low": 142.05, "close": 142.66, "volume": 71.891, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 142.72, "high": 143.69, "low": 142.3, "close": 143.61, "volume": 117.102, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 143.61, "high": 144.17, "low": 143.6, "close": 143.86, "volume": 193.603, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 144.05, "high": 145.28, "low": 143.71, "close": 144.27, "volume": 530.839, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 144.64, "high": 144.7, "low": 143.88, "close": 144.59, "volume": 95.45, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 144.61, "high": 145.7, "low": 144.61, "close": 145.7, "volume": 132.307, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 145.7, "high": 145.97, "low": 145.3, "close": 145.76, "volume": 99.189, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 145.54, "high": 146.32, "low": 145.07, "close": 145.24, "volume": 138.224, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 145.24, "high": 145.8, "low": 144.92, "close": 145.8, "volume": 104.452, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 145.84, "high": 145.95, "low": 145.35, "close": 145.85, "volume": 55.84, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 145.82, "high": 145.89, "low": 145.35, "close": 145.65, "volume": 35.918, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 145.4, "high": 145.74, "low": 145.18, "close": 145.18, "volume": 4.962, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 145.57, "high": 146.49, "low": 145.3, "close": 146.1, "volume": 440.83, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 145.94, "high": 145.97, "low": 145.57, "close": 145.92, "volume": 23.461, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 145.91, "high": 145.91, "low": 144.96, "close": 144.96, "volume": 121.412, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 145.06, "high": 145.28, "low": 144.77, "close": 145.06, "volume": 37.524, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 145.3, "high": 145.8, "low": 145.21, "close": 145.31, "volume": 40.171, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 145.63, "high": 145.89, "low": 145.46, "close": 145.89, "volume": 82.281, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 145.7, "high": 145.94, "low": 145.59, "close": 145.94, "volume": 10.276, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 145.63, "high": 145.93, "low": 145.53, "close": 145.62, "volume": 0.38, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 145.49, "high": 145.87, "low": 145.4, "close": 145.75, "volume": 39.732, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 145.7, "high": 145.7, "low": 145.58, "close": 145.7, "volume": 14.703, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 145.96, "high": 146.68, "low": 145.96, "close": 146.52, "volume": 56.018, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 146.54, "high": 147.0, "low": 146.34, "close": 146.34, "volume": 23.466, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 146.26, "high": 147.1, "low": 145.96, "close": 146.94, "volume": 31.217, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 147.11, "high": 147.17, "low": 146.34, "close": 146.34, "volume": 28.094, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 146.46, "high": 147.04, "low": 146.38, "close": 146.91, "volume": 289.221, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 146.9, "high": 146.9, "low": 145.84, "close": 146.17, "volume": 708.013, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 146.17, "high": 146.87, "low": 146.17, "close": 146.78, "volume": 93.206, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 146.42, "high": 146.9, "low": 146.42, "close": 146.9, "volume": 28.199, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 146.88, "high": 147.1, "low": 146.23, "close": 146.54, "volume": 95.377, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 146.56, "high": 146.9, "low": 146.34, "close": 146.85, "volume": 70.983, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 146.47, "high": 146.96, "low": 146.47, "close": 146.72, "volume": 10.257, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 146.72, "high": 147.1, "low": 146.67, "close": 146.67, "volume": 33.852, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 146.67, "high": 146.67, "low": 146.15, "close": 146.66, "volume": 468.463, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 146.66, "high": 146.66, "low": 146.18, "close": 146.37, "volume": 75.313, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 146.13, "high": 146.7, "low": 146.13, "close": 146.46, "volume": 20.028, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 146.46, "high": 146.46, "low": 145.77, "close": 145.97, "volume": 63.887, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 145.98, "high": 146.03, "low": 145.81, "close": 146.03, "volume": 16.146, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 146.1, "high": 146.1, "low": 145.23, "close": 145.23, "volume": 42.082, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 145.34, "high": 145.84, "low": 145.34, "close": 145.66, "volume": 21.556, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 145.84, "high": 146.41, "low": 145.84, "close": 146.39, "volume": 6.464, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 146.39, "high": 146.77, "low": 146.22, "close": 146.22, "volume": 24.152, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 146.19, "high": 146.2, "low": 145.91, "close": 146.02, "volume": 13.045, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 146.16, "high": 146.76, "low": 146.16, "close": 146.35, "volume": 18.9, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 146.36, "high": 147.35, "low": 146.17, "close": 147.08, "volume": 403.456, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 147.07, "high": 147.83, "low": 146.98, "close": 147.14, "volume": 115.587, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 147.41, "high": 147.41, "low": 146.14, "close": 146.72, "volume": 537.393, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 146.56, "high": 147.51, "low": 146.56, "close": 147.35, "volume": 22.142, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 147.42, "high": 147.83, "low": 147.29, "close": 147.29, "volume": 4.396, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 146.95, "high": 146.95, "low": 145.48, "close": 145.51, "volume": 50.803, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 145.39, "high": 145.75, "low": 144.52, "close": 144.75, "volume": 85.561, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 145.05, "high": 145.78, "low": 144.65, "close": 145.78, "volume": 36.388, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 145.81, "high": 146.16, "low": 145.3, "close": 145.49, "volume": 14.313, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 145.55, "high": 145.55, "low": 144.8, "close": 145.31, "volume": 30.166, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 145.61, "high": 146.04, "low": 145.51, "close": 145.95, "volume": 19.827, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 145.82, "high": 146.2, "low": 145.82, "close": 145.97, "volume": 22.423, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 146.06, "high": 147.4, "low": 146.06, "close": 147.4, "volume": 39.37, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 147.24, "high": 148.3, "low": 147.24, "close": 147.71, "volume": 278.016, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 147.75, "high": 147.77, "low": 146.92, "close": 147.55, "volume": 50.114, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 147.55, "high": 147.55, "low": 146.91, "close": 147.35, "volume": 117.1, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 147.32, "high": 147.84, "low": 147.0, "close": 147.55, "volume": 359.98, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 147.54, "high": 148.3, "low": 147.24, "close": 148.08, "volume": 1056.124, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 148.08, "high": 151.93, "low": 147.81, "close": 151.93, "volume": 1967.75, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 151.41, "high": 152.84, "low": 151.41, "close": 152.22, "volume": 412.769, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 152.23, "high": 152.23, "low": 150.59, "close": 151.31, "volume": 139.53, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 151.3, "high": 151.83, "low": 150.98, "close": 151.83, "volume": 14.966, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 151.36, "high": 152.42, "low": 151.24, "close": 152.06, "volume": 143.561, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 152.42, "high": 152.85, "low": 151.94, "close": 152.76, "volume": 72.817, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 152.32, "high": 153.03, "low": 152.09, "close": 152.55, "volume": 100.351, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 152.84, "high": 153.26, "low": 152.23, "close": 153.06, "volume": 70.196, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 152.82, "high": 153.16, "low": 152.22, "close": 152.78, "volume": 29.582, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 152.95, "high": 153.27, "low": 152.58, "close": 152.72, "volume": 44.168, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 152.51, "high": 153.67, "low": 152.45, "close": 153.62, "volume": 89.573, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 153.63, "high": 155.69, "low": 153.63, "close": 155.05, "volume": 662.261, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 155.2, "high": 157.41, "low": 155.2, "close": 156.65, "volume": 918.685, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 156.17, "high": 156.17, "low": 154.66, "close": 155.03, "volume": 145.405, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 154.99, "high": 155.86, "low": 154.94, "close": 155.27, "volume": 197.28, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 155.62, "high": 156.16, "low": 155.27, "close": 155.82, "volume": 209.716, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 155.82, "high": 155.82, "low": 155.13, "close": 155.55, "volume": 38.678, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 155.47, "high": 156.21, "low": 155.45, "close": 156.15, "volume": 135.102, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 156.04, "high": 156.5, "low": 155.61, "close": 155.8, "volume": 86.975, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 156.1, "high": 157.27, "low": 156.04, "close": 157.27, "volume": 334.493, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 156.64, "high": 157.68, "low": 156.64, "close": 157.5, "volume": 33.655, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 157.59, "high": 157.96, "low": 156.65, "close": 157.78, "volume": 83.602, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 157.47, "high": 157.85, "low": 156.46, "close": 157.06, "volume": 174.8, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 156.97, "high": 157.45, "low": 156.88, "close": 157.23, "volume": 58.821, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 156.81, "high": 156.99, "low": 155.3, "close": 155.3, "volume": 83.413, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 155.54, "high": 156.06, "low": 155.12, "close": 156.05, "volume": 21.95, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 155.59, "high": 155.59, "low": 154.13, "close": 154.24, "volume": 71.684, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 154.13, "high": 154.8, "low": 153.8, "close": 154.8, "volume": 90.172, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 154.8, "high": 155.19, "low": 154.8, "close": 155.14, "volume": 34.084, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 155.23, "high": 155.3, "low": 154.95, "close": 154.95, "volume": 3.147, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 154.66, "high": 154.78, "low": 154.19, "close": 154.62, "volume": 133.308, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 154.58, "high": 155.05, "low": 154.18, "close": 155.05, "volume": 18.61, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 154.87, "high": 154.87, "low": 151.92, "close": 152.02, "volume": 251.973, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 152.01, "high": 153.79, "low": 152.01, "close": 153.79, "volume": 12.184, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 153.69, "high": 157.8, "low": 153.24, "close": 157.19, "volume": 132.984, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 157.8, "high": 158.7, "low": 151.48, "close": 152.32, "volume": 1279.642, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 152.29, "high": 154.65, "low": 150.44, "close": 153.23, "volume": 367.463, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 153.37, "high": 156.1, "low": 153.18, "close": 155.01, "volume": 139.822, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 154.77, "high": 155.59, "low": 154.05, "close": 155.34, "volume": 38.43, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 154.8, "high": 156.0, "low": 154.8, "close": 155.31, "volume": 453.179, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 155.05, "high": 155.31, "low": 154.24, "close": 155.05, "volume": 33.354, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 154.86, "high": 155.12, "low": 152.21, "close": 152.78, "volume": 180.948, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 152.89, "high": 153.48, "low": 152.38, "close": 153.23, "volume": 71.068, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 153.48, "high": 153.84, "low": 153.03, "close": 153.03, "volume": 79.746, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 153.06, "high": 154.86, "low": 153.06, "close": 154.75, "volume": 23.678, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 154.63, "high": 154.9, "low": 153.44, "close": 153.83, "volume": 92.626, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 153.83, "high": 154.87, "low": 153.09, "close": 154.68, "volume": 68.542, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 154.87, "high": 156.09, "low": 154.42, "close": 154.42, "volume": 220.804, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 154.42, "high": 154.77, "low": 153.87, "close": 154.14, "volume": 43.749, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 154.33, "high": 154.54, "low": 153.3, "close": 153.95, "volume": 77.319, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 153.67, "high": 154.53, "low": 153.67, "close": 154.24, "volume": 40.653, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 154.1, "high": 154.79, "low": 153.4, "close": 154.1, "volume": 47.48, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 153.49, "high": 153.65, "low": 153.0, "close": 153.55, "volume": 50.201, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 153.64, "high": 154.74, "low": 153.55, "close": 154.54, "volume": 30.777, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 154.62, "high": 155.72, "low": 154.42, "close": 155.15, "volume": 79.756, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 155.12, "high": 156.16, "low": 155.1, "close": 155.91, "volume": 163.069, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 155.59, "high": 158.0, "low": 155.54, "close": 156.06, "volume": 138.267, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 156.41, "high": 156.41, "low": 155.27, "close": 155.49, "volume": 94.446, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 155.42, "high": 155.62, "low": 154.01, "close": 154.37, "volume": 168.9, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 154.37, "high": 156.67, "low": 154.2, "close": 155.08, "volume": 157.302, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 155.0, "high": 155.78, "low": 154.17, "close": 155.67, "volume": 126.992, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 155.78, "high": 155.83, "low": 154.27, "close": 155.25, "volume": 43.344, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 155.19, "high": 155.52, "low": 154.88, "close": 155.35, "volume": 37.424, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 155.0, "high": 155.27, "low": 154.46, "close": 154.46, "volume": 69.166, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 154.53, "high": 154.66, "low": 154.24, "close": 154.59, "volume": 44.357, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 154.24, "high": 154.96, "low": 154.16, "close": 154.58, "volume": 56.632, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 154.36, "high": 154.66, "low": 153.77, "close": 153.78, "volume": 31.945, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 153.98, "high": 154.91, "low": 153.88, "close": 154.88, "volume": 36.58, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 154.68, "high": 154.68, "low": 154.19, "close": 154.32, "volume": 4.724, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 154.31, "high": 155.44, "low": 154.22, "close": 155.27, "volume": 9.061, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 154.78, "high": 155.47, "low": 154.24, "close": 155.47, "volume": 42.763, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 155.48, "high": 155.52, "low": 154.01, "close": 154.09, "volume": 101.905, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 154.04, "high": 154.65, "low": 153.85, "close": 154.51, "volume": 32.504, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 154.6, "high": 154.83, "low": 153.12, "close": 153.48, "volume": 279.979, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 153.41, "high": 153.69, "low": 152.51, "close": 152.82, "volume": 101.159, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 152.54, "high": 153.32, "low": 152.39, "close": 152.39, "volume": 43.317, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 152.39, "high": 152.69, "low": 151.73, "close": 152.67, "volume": 63.484, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 152.57, "high": 153.17, "low": 152.32, "close": 153.14, "volume": 33.148, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 153.21, "high": 153.39, "low": 152.91, "close": 153.01, "volume": 25.961, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 153.06, "high": 153.06, "low": 151.5, "close": 152.48, "volume": 21.723, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 152.54, "high": 152.54, "low": 151.21, "close": 151.21, "volume": 405.986, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 151.28, "high": 152.38, "low": 151.14, "close": 152.38, "volume": 81.723, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 152.41, "high": 152.98, "low": 151.5, "close": 152.11, "volume": 188.682, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 151.94, "high": 152.27, "low": 150.97, "close": 152.01, "volume": 351.659, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 151.7, "high": 153.0, "low": 151.4, "close": 153.0, "volume": 85.304, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 152.45, "high": 152.6, "low": 150.81, "close": 151.28, "volume": 111.422, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 151.36, "high": 151.37, "low": 149.33, "close": 149.49, "volume": 334.703, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 149.45, "high": 149.56, "low": 147.84, "close": 148.65, "volume": 472.48, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 148.59, "high": 149.65, "low": 148.57, "close": 149.65, "volume": 62.624, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 149.3, "high": 150.37, "low": 149.3, "close": 149.69, "volume": 73.16, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 149.94, "high": 150.21, "low": 149.92, "close": 150.1, "volume": 24.545, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 150.19, "high": 150.78, "low": 150.11, "close": 150.78, "volume": 258.798, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 150.35, "high": 150.49, "low": 150.29, "close": 150.49, "volume": 12.518, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 150.28, "high": 150.76, "low": 149.87, "close": 149.93, "volume": 78.103, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 150.38, "high": 152.5, "low": 150.38, "close": 152.39, "volume": 109.285, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 152.49, "high": 153.11, "low": 152.2, "close": 153.11, "volume": 398.923, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 153.07, "high": 153.07, "low": 151.88, "close": 151.88, "volume": 144.586, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 151.91, "high": 152.78, "low": 151.91, "close": 152.74, "volume": 88.238, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 152.34, "high": 152.93, "low": 152.34, "close": 152.93, "volume": 67.591, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 152.88, "high": 153.91, "low": 152.88, "close": 153.63, "volume": 31.255, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 153.92, "high": 154.14, "low": 153.53, "close": 154.05, "volume": 62.275, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 153.92, "high": 154.24, "low": 153.57, "close": 153.83, "volume": 26.939, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 153.72, "high": 154.16, "low": 153.26, "close": 153.58, "volume": 25.022, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 153.54, "high": 154.0, "low": 153.5, "close": 153.79, "volume": 22.727, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 153.75, "high": 154.06, "low": 153.01, "close": 153.01, "volume": 39.788, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 153.2, "high": 153.29, "low": 152.32, "close": 152.42, "volume": 54.211, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 152.41, "high": 153.78, "low": 152.41, "close": 153.52, "volume": 59.545, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 153.79, "high": 154.54, "low": 153.14, "close": 154.22, "volume": 569.168, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 154.38, "high": 154.85, "low": 154.01, "close": 154.22, "volume": 108.857, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 154.39, "high": 155.45, "low": 153.79, "close": 155.18, "volume": 1079.19, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 155.44, "high": 156.15, "low": 154.97, "close": 155.59, "volume": 167.845, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 155.61, "high": 156.61, "low": 155.3, "close": 156.09, "volume": 362.124, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 156.08, "high": 156.08, "low": 154.63, "close": 154.72, "volume": 69.296, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 154.61, "high": 154.93, "low": 154.34, "close": 154.66, "volume": 85.301, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 154.71, "high": 154.77, "low": 153.88, "close": 154.33, "volume": 32.039, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 154.09, "high": 154.33, "low": 153.92, "close": 154.33, "volume": 85.778, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 154.44, "high": 155.04, "low": 154.3, "close": 155.04, "volume": 16.994, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 154.99, "high": 154.99, "low": 154.38, "close": 154.59, "volume": 10.931, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 154.55, "high": 154.87, "low": 154.07, "close": 154.56, "volume": 146.762, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 154.23, "high": 154.84, "low": 154.2, "close": 154.71, "volume": 19.26, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 154.77, "high": 155.57, "low": 154.58, "close": 154.58, "volume": 71.71, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 154.62, "high": 154.93, "low": 154.24, "close": 154.24, "volume": 18.595, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 154.52, "high": 154.95, "low": 154.33, "close": 154.95, "volume": 8.906, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 154.79, "high": 154.95, "low": 154.55, "close": 154.55, "volume": 47.661, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 154.55, "high": 154.55, "low": 154.17, "close": 154.35, "volume": 62.491, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 154.58, "high": 154.86, "low": 154.39, "close": 154.86, "volume": 16.766, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 154.88, "high": 154.88, "low": 154.45, "close": 154.77, "volume": 50.459, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 154.67, "high": 154.87, "low": 154.48, "close": 154.82, "volume": 39.311, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 154.3, "high": 154.74, "low": 153.7, "close": 153.83, "volume": 35.876, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 153.72, "high": 154.65, "low": 153.72, "close": 154.59, "volume": 8.764, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 154.59, "high": 154.84, "low": 154.39, "close": 154.66, "volume": 20.029, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 154.91, "high": 156.81, "low": 154.85, "close": 156.78, "volume": 165.886, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 156.81, "high": 157.03, "low": 156.03, "close": 156.41, "volume": 499.515, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 156.41, "high": 156.78, "low": 155.87, "close": 156.16, "volume": 125.635, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 156.1, "high": 156.2, "low": 155.41, "close": 155.57, "volume": 57.675, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 155.5, "high": 156.15, "low": 155.5, "close": 156.06, "volume": 40.122, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 155.9, "high": 156.59, "low": 155.9, "close": 156.23, "volume": 32.827, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 156.23, "high": 156.67, "low": 156.23, "close": 156.59, "volume": 189.231, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 156.64, "high": 157.85, "low": 156.58, "close": 157.04, "volume": 979.957, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 157.13, "high": 158.78, "low": 157.04, "close": 158.78, "volume": 291.997, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 158.72, "high": 159.74, "low": 158.57, "close": 159.74, "volume": 338.503, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 159.74, "high": 159.96, "low": 158.75, "close": 158.8, "volume": 260.25, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 158.81, "high": 159.29, "low": 158.54, "close": 159.06, "volume": 63.525, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 159.0, "high": 159.0, "low": 158.44, "close": 158.59, "volume": 108.905, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 158.45, "high": 158.59, "low": 157.98, "close": 158.59, "volume": 454.402, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 158.58, "high": 159.29, "low": 158.43, "close": 159.24, "volume": 60.239, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 159.27, "high": 160.0, "low": 159.05, "close": 159.41, "volume": 345.274, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 159.41, "high": 159.41, "low": 158.49, "close": 159.11, "volume": 46.313, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 159.17, "high": 159.17, "low": 158.67, "close": 158.84, "volume": 60.065, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 158.85, "high": 159.2, "low": 158.33, "close": 158.77, "volume": 152.764, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 158.67, "high": 159.38, "low": 158.67, "close": 159.38, "volume": 81.242, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 159.06, "high": 159.06, "low": 158.5, "close": 158.67, "volume": 56.729, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 158.67, "high": 158.99, "low": 158.37, "close": 158.99, "volume": 56.691, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 158.99, "high": 158.99, "low": 158.5, "close": 158.52, "volume": 41.279, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 158.32, "high": 158.68, "low": 157.65, "close": 158.08, "volume": 56.643, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 158.22, "high": 160.95, "low": 158.22, "close": 160.73, "volume": 432.785, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 160.87, "high": 160.88, "low": 158.64, "close": 159.84, "volume": 718.111, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 160.04, "high": 160.17, "low": 159.45, "close": 159.97, "volume": 131.545, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 160.19, "high": 160.58, "low": 159.43, "close": 160.08, "volume": 150.624, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 160.02, "high": 161.03, "low": 160.02, "close": 160.38, "volume": 63.374, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 160.38, "high": 160.38, "low": 159.65, "close": 160.26, "volume": 40.848, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 160.16, "high": 162.7, "low": 160.16, "close": 162.6, "volume": 472.239, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 162.59, "high": 163.63, "low": 162.35, "close": 163.63, "volume": 666.953, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 163.63, "high": 166.57, "low": 163.59, "close": 166.16, "volume": 1203.317, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 166.45, "high": 167.3, "low": 166.01, "close": 166.97, "volume": 635.95, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 166.97, "high": 169.27, "low": 166.97, "close": 168.39, "volume": 807.539, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 168.39, "high": 169.71, "low": 168.25, "close": 169.62, "volume": 363.076, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 169.65, "high": 169.79, "low": 167.87, "close": 168.65, "volume": 742.74, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 168.52, "high": 169.39, "low": 168.36, "close": 169.39, "volume": 189.35, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 169.39, "high": 170.13, "low": 168.67, "close": 170.13, "volume": 717.332, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 169.89, "high": 170.91, "low": 169.61, "close": 169.63, "volume": 436.176, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 169.64, "high": 170.95, "low": 168.83, "close": 168.88, "volume": 31.032, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 169.27, "high": 169.73, "low": 168.69, "close": 168.73, "volume": 10.523, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 168.7, "high": 169.46, "low": 166.65, "close": 166.65, "volume": 135.784, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 166.73, "high": 167.49, "low": 165.86, "close": 166.59, "volume": 50.276, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 166.67, "high": 167.29, "low": 166.0, "close": 166.0, "volume": 72.993, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 166.24, "high": 166.86, "low": 165.86, "close": 166.29, "volume": 53.252, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 166.45, "high": 166.97, "low": 165.49, "close": 165.76, "volume": 78.653, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 165.55, "high": 166.04, "low": 161.44, "close": 162.71, "volume": 159.092, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 162.44, "high": 164.69, "low": 162.44, "close": 163.9, "volume": 344.3, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 163.89, "high": 165.25, "low": 163.14, "close": 165.25, "volume": 199.919, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 165.25, "high": 165.25, "low": 163.1, "close": 164.69, "volume": 608.542, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 164.7, "high": 165.96, "low": 164.67, "close": 165.9, "volume": 117.339, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 165.7, "high": 165.93, "low": 164.66, "close": 165.57, "volume": 127.935, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 165.6, "high": 167.73, "low": 165.6, "close": 167.44, "volume": 315.514, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 167.44, "high": 167.44, "low": 166.22, "close": 166.51, "volume": 204.072, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 166.49, "high": 167.54, "low": 166.49, "close": 167.2, "volume": 4.628, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 167.2, "high": 167.89, "low": 166.84, "close": 167.6, "volume": 92.123, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 167.57, "high": 167.57, "low": 165.65, "close": 165.65, "volume": 106.566, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 165.91, "high": 165.98, "low": 163.1, "close": 165.22, "volume": 364.805, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 165.33, "high": 167.14, "low": 165.09, "close": 166.99, "volume": 791.688, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 166.96, "high": 167.59, "low": 166.09, "close": 166.09, "volume": 488.799, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 166.17, "high": 166.41, "low": 165.6, "close": 166.4, "volume": 130.284, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 166.23, "high": 167.0, "low": 166.01, "close": 166.86, "volume": 223.839, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 167.1, "high": 168.37, "low": 166.89, "close": 168.37, "volume": 252.602, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 168.35, "high": 168.75, "low": 168.14, "close": 168.47, "volume": 355.827, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 168.28, "high": 168.28, "low": 167.01, "close": 167.05, "volume": 65.826, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 167.02, "high": 167.06, "low": 165.09, "close": 165.69, "volume": 59.9, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 165.53, "high": 165.69, "low": 163.7, "close": 165.09, "volume": 98.781, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 164.86, "high": 166.75, "low": 164.49, "close": 166.48, "volume": 120.167, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 166.59, "high": 168.99, "low": 166.42, "close": 167.94, "volume": 112.569, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 168.05, "high": 169.18, "low": 165.76, "close": 166.29, "volume": 254.962, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 166.4, "high": 166.97, "low": 164.95, "close": 166.17, "volume": 217.31, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 165.94, "high": 170.0, "low": 165.94, "close": 169.69, "volume": 206.203, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 169.96, "high": 170.81, "low": 167.39, "close": 167.89, "volume": 1048.025, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 167.86, "high": 168.09, "low": 166.08, "close": 166.1, "volume": 90.151, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 166.12, "high": 167.49, "low": 166.12, "close": 167.18, "volume": 41.879, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 167.19, "high": 168.54, "low": 166.98, "close": 168.02, "volume": 49.123, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 168.0, "high": 168.94, "low": 167.79, "close": 168.39, "volume": 25.271, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 168.39, "high": 168.58, "low": 167.8, "close": 168.41, "volume": 39.109, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 168.38, "high": 168.38, "low": 167.16, "close": 167.65, "volume": 54.42, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 167.57, "high": 169.02, "low": 167.57, "close": 168.91, "volume": 74.906, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 168.8, "high": 169.05, "low": 167.0, "close": 167.47, "volume": 29.807, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 167.2, "high": 167.93, "low": 165.95, "close": 166.14, "volume": 187.906, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 166.24, "high": 167.41, "low": 166.24, "close": 167.39, "volume": 161.087, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 167.39, "high": 167.41, "low": 166.06, "close": 166.27, "volume": 80.152, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 166.0, "high": 166.35, "low": 164.61, "close": 165.71, "volume": 92.19, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 165.59, "high": 165.96, "low": 165.11, "close": 165.69, "volume": 18.837, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 165.55, "high": 165.86, "low": 164.45, "close": 165.14, "volume": 20.042, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 165.29, "high": 166.22, "low": 165.06, "close": 165.27, "volume": 76.45, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 165.3, "high": 165.68, "low": 164.79, "close": 165.63, "volume": 71.923, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 165.27, "high": 166.33, "low": 164.59, "close": 164.78, "volume": 84.765, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 164.99, "high": 165.96, "low": 164.26, "close": 165.67, "volume": 77.736, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 165.75, "high": 166.6, "low": 165.57, "close": 165.57, "volume": 31.528, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 165.7, "high": 166.79, "low": 165.7, "close": 166.27, "volume": 32.391, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 166.29, "high": 166.93, "low": 165.09, "close": 166.31, "volume": 102.54, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 166.41, "high": 169.23, "low": 166.11, "close": 168.98, "volume": 924.967, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 169.09, "high": 169.09, "low": 167.37, "close": 167.75, "volume": 75.609, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 167.55, "high": 168.1, "low": 166.43, "close": 168.0, "volume": 444.697, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 168.1, "high": 168.23, "low": 165.56, "close": 165.56, "volume": 343.567, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 165.63, "high": 167.16, "low": 165.53, "close": 166.33, "volume": 304.829, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 166.41, "high": 170.08, "low": 164.74, "close": 169.61, "volume": 607.743, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 169.79, "high": 173.09, "low": 169.03, "close": 172.17, "volume": 882.104, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 172.29, "high": 173.89, "low": 172.19, "close": 173.39, "volume": 1067.52, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 173.43, "high": 173.43, "low": 171.26, "close": 171.36, "volume": 137.575, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 171.36, "high": 171.89, "low": 170.13, "close": 170.97, "volume": 94.233, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 170.97, "high": 171.81, "low": 170.85, "close": 170.86, "volume": 47.327, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 170.86, "high": 172.48, "low": 170.62, "close": 172.48, "volume": 136.696, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 172.48, "high": 173.51, "low": 172.28, "close": 172.8, "volume": 271.227, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 172.83, "high": 174.32, "low": 172.72, "close": 174.27, "volume": 745.909, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 174.24, "high": 174.32, "low": 173.73, "close": 174.32, "volume": 54.689, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 173.8, "high": 174.6, "low": 173.38, "close": 173.43, "volume": 471.776, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 173.53, "high": 173.7, "low": 172.84, "close": 173.07, "volume": 30.368, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 172.85, "high": 173.81, "low": 172.76, "close": 173.01, "volume": 151.648, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 173.33, "high": 173.49, "low": 173.17, "close": 173.35, "volume": 21.341, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 173.64, "high": 173.8, "low": 172.02, "close": 172.02, "volume": 28.453, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 172.02, "high": 172.27, "low": 171.04, "close": 171.22, "volume": 56.122, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 171.22, "high": 172.61, "low": 171.22, "close": 172.53, "volume": 354.425, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 172.3, "high": 173.62, "low": 172.01, "close": 173.2, "volume": 30.096, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 173.08, "high": 175.0, "low": 173.08, "close": 174.16, "volume": 189.143, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 174.3, "high": 175.61, "low": 174.08, "close": 175.48, "volume": 161.708, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 175.08, "high": 176.54, "low": 174.44, "close": 175.72, "volume": 319.325, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 175.64, "high": 176.52, "low": 174.97, "close": 175.45, "volume": 738.607, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 175.16, "high": 176.77, "low": 174.73, "close": 176.48, "volume": 199.945, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 176.7, "high": 176.87, "low": 175.28, "close": 175.3, "volume": 108.7, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 175.44, "high": 176.14, "low": 175.29, "close": 176.14, "volume": 53.209, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 176.27, "high": 177.55, "low": 176.27, "close": 177.25, "volume": 227.294, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 176.94, "high": 177.32, "low": 176.47, "close": 177.15, "volume": 196.257, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 177.13, "high": 178.48, "low": 177.1, "close": 177.85, "volume": 301.875, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 177.99, "high": 179.09, "low": 177.98, "close": 178.65, "volume": 570.469, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 178.22, "high": 178.22, "low": 176.8, "close": 177.26, "volume": 354.241, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 177.02, "high": 177.45, "low": 176.27, "close": 176.72, "volume": 93.133, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 176.45, "high": 176.45, "low": 175.45, "close": 175.49, "volume": 67.711, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 175.81, "high": 176.4, "low": 175.24, "close": 175.86, "volume": 182.076, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 175.8, "high": 176.16, "low": 174.48, "close": 174.55, "volume": 122.659, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 174.62, "high": 174.62, "low": 172.85, "close": 172.85, "volume": 167.592, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 173.21, "high": 173.92, "low": 172.34, "close": 173.64, "volume": 66.026, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 173.92, "high": 174.25, "low": 173.84, "close": 173.96, "volume": 12.525, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 173.81, "high": 173.81, "low": 171.59, "close": 171.59, "volume": 129.466, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 171.95, "high": 172.78, "low": 171.02, "close": 172.44, "volume": 43.16, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 172.28, "high": 173.07, "low": 170.94, "close": 173.07, "volume": 189.055, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 173.07, "high": 173.8, "low": 172.59, "close": 173.77, "volume": 12.468, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 173.41, "high": 174.02, "low": 173.3, "close": 173.77, "volume": 12.339, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 173.53, "high": 174.37, "low": 173.43, "close": 173.43, "volume": 173.741, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 173.45, "high": 175.12, "low": 172.99, "close": 175.0, "volume": 183.699, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 175.11, "high": 176.89, "low": 174.53, "close": 175.71, "volume": 152.551, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 175.71, "high": 176.45, "low": 171.41, "close": 172.65, "volume": 283.723, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 172.15, "high": 173.03, "low": 170.6, "close": 171.96, "volume": 1109.934, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 171.86, "high": 172.1, "low": 167.12, "close": 168.36, "volume": 911.461, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 167.96, "high": 171.48, "low": 165.29, "close": 169.51, "volume": 1872.107, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 169.44, "high": 169.6, "low": 167.69, "close": 168.48, "volume": 397.411, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 168.3, "high": 168.73, "low": 166.57, "close": 167.21, "volume": 181.27, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 167.41, "high": 168.57, "low": 167.41, "close": 168.11, "volume": 325.69, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 168.17, "high": 168.17, "low": 163.73, "close": 163.85, "volume": 712.568, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 163.85, "high": 165.28, "low": 159.83, "close": 165.28, "volume": 1603.802, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 164.88, "high": 165.82, "low": 164.01, "close": 165.05, "volume": 116.577, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 164.8, "high": 165.26, "low": 163.5, "close": 163.5, "volume": 41.391, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 163.45, "high": 165.84, "low": 162.59, "close": 165.1, "volume": 173.748, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 164.85, "high": 165.77, "low": 164.23, "close": 165.7, "volume": 20.9, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 165.82, "high": 166.45, "low": 165.46, "close": 166.43, "volume": 229.338, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 166.44, "high": 167.56, "low": 166.2, "close": 166.98, "volume": 69.163, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 166.87, "high": 168.44, "low": 166.47, "close": 168.35, "volume": 62.887, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 168.39, "high": 169.07, "low": 167.39, "close": 167.68, "volume": 370.232, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 167.61, "high": 168.57, "low": 167.61, "close": 168.57, "volume": 0.999, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 168.4, "high": 169.45, "low": 168.13, "close": 169.07, "volume": 75.983, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 169.11, "high": 170.2, "low": 169.11, "close": 169.32, "volume": 101.11, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 169.29, "high": 169.29, "low": 168.39, "close": 168.39, "volume": 5.816, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 168.69, "high": 169.39, "low": 168.35, "close": 168.92, "volume": 21.384, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 169.14, "high": 169.21, "low": 168.09, "close": 168.22, "volume": 33.271, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 168.33, "high": 168.48, "low": 167.4, "close": 168.01, "volume": 992.512, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 167.86, "high": 169.26, "low": 167.86, "close": 168.84, "volume": 139.023, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 168.92, "high": 169.64, "low": 168.48, "close": 169.33, "volume": 64.245, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 169.49, "high": 170.11, "low": 168.93, "close": 170.11, "volume": 26.225, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 170.11, "high": 170.29, "low": 169.72, "close": 169.99, "volume": 110.245, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 170.31, "high": 172.19, "low": 170.31, "close": 171.52, "volume": 264.593, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 171.53, "high": 172.87, "low": 171.45, "close": 172.29, "volume": 279.876, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 172.44, "high": 173.02, "low": 171.0, "close": 171.23, "volume": 71.991, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 171.51, "high": 171.8, "low": 170.95, "close": 171.33, "volume": 131.521, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 171.11, "high": 171.39, "low": 170.75, "close": 170.86, "volume": 56.707, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 170.91, "high": 171.22, "low": 170.4, "close": 170.89, "volume": 17.732, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 170.63, "high": 172.28, "low": 170.6, "close": 172.13, "volume": 31.187, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 172.29, "high": 173.21, "low": 171.41, "close": 171.41, "volume": 147.786, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 171.6, "high": 172.29, "low": 171.25, "close": 171.9, "volume": 82.593, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 172.11, "high": 172.44, "low": 171.87, "close": 172.36, "volume": 5.138, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 172.54, "high": 172.92, "low": 172.45, "close": 172.69, "volume": 58.559, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 172.39, "high": 173.25, "low": 172.17, "close": 173.14, "volume": 57.226, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 173.17, "high": 173.42, "low": 172.93, "close": 173.23, "volume": 27.468, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 173.26, "high": 174.97, "low": 173.14, "close": 174.47, "volume": 311.734, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 174.53, "high": 174.9, "low": 173.75, "close": 174.38, "volume": 139.33, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 174.38, "high": 174.38, "low": 173.67, "close": 173.67, "volume": 25.95, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 173.56, "high": 174.75, "low": 173.51, "close": 173.95, "volume": 31.056, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 174.01, "high": 175.83, "low": 174.01, "close": 175.8, "volume": 233.16, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 175.56, "high": 176.55, "low": 175.45, "close": 175.7, "volume": 212.812, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 176.0, "high": 176.54, "low": 175.69, "close": 176.13, "volume": 76.297, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 176.36, "high": 176.49, "low": 175.55, "close": 175.63, "volume": 150.813, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 175.75, "high": 176.54, "low": 174.75, "close": 176.54, "volume": 298.065, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 176.41, "high": 177.46, "low": 176.18, "close": 176.18, "volume": 199.108, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 176.16, "high": 177.27, "low": 175.9, "close": 175.9, "volume": 52.425, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 175.87, "high": 177.24, "low": 175.67, "close": 177.24, "volume": 54.151, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 176.78, "high": 177.24, "low": 176.54, "close": 176.85, "volume": 118.255, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 177.07, "high": 177.32, "low": 176.59, "close": 176.76, "volume": 269.408, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 177.32, "high": 177.77, "low": 176.5, "close": 177.72, "volume": 308.649, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 177.25, "high": 177.63, "low": 176.21, "close": 176.49, "volume": 93.975, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 176.46, "high": 176.99, "low": 175.11, "close": 175.99, "volume": 541.554, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 175.94, "high": 176.35, "low": 175.35, "close": 175.35, "volume": 90.318, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 175.41, "high": 176.09, "low": 174.86, "close": 175.22, "volume": 70.847, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 174.89, "high": 176.33, "low": 174.89, "close": 175.54, "volume": 79.908, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 175.56, "high": 175.56, "low": 173.88, "close": 175.17, "volume": 92.651, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 174.86, "high": 174.87, "low": 173.22, "close": 173.97, "volume": 328.05, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 173.86, "high": 174.49, "low": 173.3, "close": 174.49, "volume": 320.57, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 174.5, "high": 176.54, "low": 174.5, "close": 175.72, "volume": 36.598, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 175.69, "high": 177.23, "low": 175.69, "close": 176.62, "volume": 22.379, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 176.73, "high": 177.65, "low": 176.46, "close": 177.52, "volume": 64.76, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 177.54, "high": 178.0, "low": 177.13, "close": 177.52, "volume": 39.467, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 177.34, "high": 177.63, "low": 176.89, "close": 177.04, "volume": 120.899, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 176.81, "high": 177.77, "low": 176.41, "close": 177.7, "volume": 45.67, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 177.43, "high": 177.43, "low": 175.21, "close": 175.25, "volume": 126.703, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 175.22, "high": 175.55, "low": 173.43, "close": 175.04, "volume": 804.675, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 174.61, "high": 174.64, "low": 173.41, "close": 173.44, "volume": 276.17, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 173.47, "high": 175.1, "low": 173.19, "close": 173.9, "volume": 117.808, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 173.9, "high": 175.72, "low": 172.63, "close": 174.73, "volume": 179.867, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 174.69, "high": 175.77, "low": 174.53, "close": 175.52, "volume": 503.863, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 175.38, "high": 177.41, "low": 175.38, "close": 176.23, "volume": 635.177, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 176.2, "high": 176.5, "low": 175.62, "close": 176.36, "volume": 38.189, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 176.54, "high": 177.61, "low": 176.15, "close": 177.6, "volume": 69.935, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 177.6, "high": 179.36, "low": 177.44, "close": 178.0, "volume": 918.629, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 178.67, "high": 178.92, "low": 177.78, "close": 178.03, "volume": 150.205, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 177.79, "high": 178.34, "low": 177.24, "close": 178.27, "volume": 36.516, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 177.76, "high": 178.07, "low": 177.24, "close": 177.64, "volume": 149.073, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 177.85, "high": 181.8, "low": 177.52, "close": 180.77, "volume": 966.985, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 180.82, "high": 183.0, "low": 180.08, "close": 181.71, "volume": 1399.269, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 181.75, "high": 182.6, "low": 181.51, "close": 181.56, "volume": 200.835, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 181.51, "high": 181.56, "low": 180.45, "close": 180.75, "volume": 164.843, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 180.62, "high": 181.01, "low": 180.11, "close": 180.2, "volume": 81.662, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 180.29, "high": 180.51, "low": 179.53, "close": 180.0, "volume": 222.385, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 180.2, "high": 181.48, "low": 180.02, "close": 181.12, "volume": 505.281, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 180.84, "high": 181.48, "low": 180.61, "close": 180.89, "volume": 48.647, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 180.94, "high": 181.33, "low": 180.73, "close": 181.08, "volume": 153.061, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 181.09, "high": 181.6, "low": 180.35, "close": 180.82, "volume": 12.851, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 180.72, "high": 180.89, "low": 179.11, "close": 179.11, "volume": 286.669, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 179.15, "high": 179.55, "low": 178.46, "close": 179.55, "volume": 104.725, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 179.52, "high": 179.81, "low": 178.52, "close": 179.22, "volume": 73.484, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 179.22, "high": 180.17, "low": 178.76, "close": 180.0, "volume": 230.177, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 179.79, "high": 182.67, "low": 179.79, "close": 182.43, "volume": 384.861, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 182.21, "high": 182.69, "low": 180.27, "close": 181.04, "volume": 349.929, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 180.96, "high": 182.06, "low": 180.65, "close": 181.72, "volume": 604.222, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 181.22, "high": 181.93, "low": 178.53, "close": 178.88, "volume": 599.586, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 178.86, "high": 179.04, "low": 177.29, "close": 178.48, "volume": 160.948, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 178.27, "high": 179.3, "low": 178.13, "close": 178.73, "volume": 292.62, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 178.73, "high": 180.24, "low": 178.73, "close": 179.63, "volume": 90.521, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 179.81, "high": 179.81, "low": 178.78, "close": 179.2, "volume": 48.807, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 179.32, "high": 179.51, "low": 178.12, "close": 178.12, "volume": 35.738, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 178.09, "high": 179.49, "low": 177.41, "close": 179.27, "volume": 274.204, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 179.21, "high": 180.44, "low": 179.17, "close": 179.74, "volume": 326.133, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 180.0, "high": 180.41, "low": 179.77, "close": 180.19, "volume": 13.625, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 180.08, "high": 180.63, "low": 179.78, "close": 180.63, "volume": 115.012, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 180.42, "high": 180.96, "low": 179.78, "close": 179.83, "volume": 106.635, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 179.93, "high": 180.74, "low": 179.35, "close": 179.59, "volume": 220.874, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 179.51, "high": 179.92, "low": 178.94, "close": 179.06, "volume": 46.285, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 179.35, "high": 179.56, "low": 178.59, "close": 178.65, "volume": 7.342, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 178.59, "high": 178.93, "low": 178.07, "close": 178.07, "volume": 72.274, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 178.72, "high": 178.79, "low": 177.84, "close": 177.84, "volume": 24.792, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 177.87, "high": 177.87, "low": 176.04, "close": 176.68, "volume": 113.258, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 176.32, "high": 176.32, "low": 175.37, "close": 175.99, "volume": 55.513, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 175.9, "high": 176.47, "low": 174.78, "close": 176.47, "volume": 162.733, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 176.47, "high": 177.28, "low": 176.11, "close": 176.72, "volume": 822.072, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 176.7, "high": 176.7, "low": 173.68, "close": 174.63, "volume": 730.025, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 174.22, "high": 175.82, "low": 173.86, "close": 175.8, "volume": 212.753, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 175.8, "high": 175.86, "low": 174.8, "close": 175.47, "volume": 235.413, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 175.54, "high": 175.93, "low": 174.5, "close": 174.5, "volume": 39.051, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 174.99, "high": 175.19, "low": 174.25, "close": 174.71, "volume": 27.662, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 175.24, "high": 176.74, "low": 173.99, "close": 176.74, "volume": 144.388, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 176.78, "high": 177.24, "low": 174.87, "close": 175.13, "volume": 107.233, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 175.21, "high": 176.03, "low": 174.9, "close": 175.99, "volume": 19.82, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 175.58, "high": 176.15, "low": 175.55, "close": 175.56, "volume": 49.268, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 175.55, "high": 180.0, "low": 175.23, "close": 175.6, "volume": 1008.479, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 175.71, "high": 176.68, "low": 175.14, "close": 176.14, "volume": 127.542, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 176.13, "high": 176.86, "low": 175.75, "close": 176.76, "volume": 21.237, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 176.7, "high": 176.7, "low": 174.78, "close": 175.45, "volume": 73.65, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 175.45, "high": 175.83, "low": 175.42, "close": 175.82, "volume": 141.395, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 175.83, "high": 176.22, "low": 175.83, "close": 175.89, "volume": 81.357, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 175.89, "high": 176.01, "low": 174.21, "close": 174.59, "volume": 89.438, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 174.86, "high": 175.15, "low": 173.88, "close": 175.15, "volume": 42.416, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 174.61, "high": 174.9, "low": 174.05, "close": 174.53, "volume": 7.778, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 174.97, "high": 175.45, "low": 174.8, "close": 175.45, "volume": 89.691, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 175.48, "high": 176.26, "low": 174.94, "close": 176.26, "volume": 33.474, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 175.92, "high": 175.92, "low": 174.94, "close": 175.16, "volume": 45.641, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 175.13, "high": 175.52, "low": 174.27, "close": 174.27, "volume": 44.279, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 174.43, "high": 174.75, "low": 171.5, "close": 171.5, "volume": 367.865, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 171.93, "high": 177.24, "low": 169.47, "close": 170.14, "volume": 1704.146, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 170.63, "high": 171.9, "low": 170.54, "close": 170.98, "volume": 488.922, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 170.54, "high": 170.57, "low": 169.62, "close": 169.89, "volume": 337.524, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 169.8, "high": 170.62, "low": 169.51, "close": 170.3, "volume": 160.211, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 170.2, "high": 170.2, "low": 168.71, "close": 169.61, "volume": 220.993, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 169.28, "high": 170.15, "low": 168.62, "close": 168.62, "volume": 127.131, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 168.73, "high": 170.13, "low": 168.47, "close": 169.63, "volume": 463.808, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 169.35, "high": 169.79, "low": 169.22, "close": 169.22, "volume": 43.823, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 169.22, "high": 169.62, "low": 167.72, "close": 169.62, "volume": 447.281, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 169.64, "high": 169.74, "low": 168.52, "close": 168.88, "volume": 43.039, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 168.67, "high": 169.23, "low": 168.47, "close": 169.16, "volume": 73.33, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 169.17, "high": 169.24, "low": 166.56, "close": 167.33, "volume": 156.13, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 167.35, "high": 167.73, "low": 165.49, "close": 167.68, "volume": 333.303, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 167.38, "high": 168.01, "low": 166.95, "close": 167.18, "volume": 48.888, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 167.2, "high": 167.39, "low": 166.88, "close": 167.17, "volume": 44.274, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 167.41, "high": 167.41, "low": 166.91, "close": 166.91, "volume": 249.072, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 166.88, "high": 166.88, "low": 165.45, "close": 165.45, "volume": 21.556, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 165.99, "high": 166.18, "low": 165.18, "close": 165.9, "volume": 96.446, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 165.9, "high": 166.41, "low": 165.82, "close": 165.82, "volume": 8.742, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 166.12, "high": 166.91, "low": 166.08, "close": 166.87, "volume": 39.213, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 166.91, "high": 168.67, "low": 166.91, "close": 168.12, "volume": 85.061, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 168.55, "high": 168.64, "low": 167.69, "close": 167.69, "volume": 31.746, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 167.84, "high": 169.64, "low": 167.73, "close": 169.62, "volume": 86.063, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 169.43, "high": 172.84, "low": 169.42, "close": 172.84, "volume": 194.55, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 172.27, "high": 173.84, "low": 170.56, "close": 171.32, "volume": 229.054, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 171.5, "high": 171.6, "low": 164.35, "close": 164.75, "volume": 1135.72, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 164.75, "high": 167.55, "low": 163.82, "close": 166.25, "volume": 296.095, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 166.51, "high": 167.7, "low": 166.13, "close": 166.67, "volume": 77.96, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 166.39, "high": 166.97, "low": 166.15, "close": 166.15, "volume": 191.111, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 166.09, "high": 166.62, "low": 165.53, "close": 166.57, "volume": 84.154, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 166.73, "high": 166.98, "low": 165.75, "close": 165.77, "volume": 82.397, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 165.75, "high": 165.75, "low": 164.11, "close": 165.37, "volume": 132.337, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 165.33, "high": 165.82, "low": 164.85, "close": 165.76, "volume": 87.045, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 165.82, "high": 166.3, "low": 165.8, "close": 166.2, "volume": 23.253, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 166.27, "high": 167.21, "low": 166.27, "close": 167.05, "volume": 14.503, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 167.02, "high": 167.66, "low": 166.88, "close": 167.49, "volume": 33.67, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 167.52, "high": 168.56, "low": 167.29, "close": 167.92, "volume": 71.942, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 167.49, "high": 167.66, "low": 166.82, "close": 166.92, "volume": 15.236, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 166.88, "high": 166.88, "low": 166.37, "close": 166.39, "volume": 13.979, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 166.36, "high": 166.95, "low": 165.79, "close": 166.7, "volume": 77.116, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 166.8, "high": 166.8, "low": 166.29, "close": 166.57, "volume": 0.956, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 166.87, "high": 167.61, "low": 166.69, "close": 167.61, "volume": 50.629, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 167.62, "high": 167.73, "low": 166.62, "close": 166.62, "volume": 2.266, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 166.83, "high": 166.86, "low": 166.35, "close": 166.35, "volume": 246.346, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 166.28, "high": 166.58, "low": 166.13, "close": 166.58, "volume": 1.51, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 166.16, "high": 166.44, "low": 165.98, "close": 165.98, "volume": 8.283, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 166.09, "high": 166.33, "low": 164.91, "close": 164.91, "volume": 215.374, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 165.45, "high": 165.6, "low": 164.3, "close": 164.35, "volume": 78.639, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 164.29, "high": 164.29, "low": 162.75, "close": 163.28, "volume": 353.866, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 163.32, "high": 163.87, "low": 162.32, "close": 163.73, "volume": 101.445, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 163.89, "high": 165.24, "low": 163.85, "close": 165.15, "volume": 47.763, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 164.47, "high": 164.55, "low": 163.72, "close": 163.96, "volume": 15.709, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 163.67, "high": 164.11, "low": 163.1, "close": 164.11, "volume": 24.121, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 163.91, "high": 165.22, "low": 163.91, "close": 165.03, "volume": 76.698, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 165.05, "high": 166.71, "low": 165.03, "close": 166.54, "volume": 63.824, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 166.41, "high": 166.8, "low": 166.2, "close": 166.2, "volume": 11.372, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 166.14, "high": 166.66, "low": 165.73, "close": 166.03, "volume": 56.97, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 165.82, "high": 166.08, "low": 165.35, "close": 166.08, "volume": 30.149, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 166.05, "high": 166.36, "low": 165.3, "close": 165.3, "volume": 44.763, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 165.33, "high": 165.33, "low": 164.01, "close": 164.01, "volume": 249.355, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 164.23, "high": 164.23, "low": 161.2, "close": 162.18, "volume": 241.231, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 162.22, "high": 162.52, "low": 160.83, "close": 162.52, "volume": 585.146, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 162.17, "high": 163.53, "low": 162.17, "close": 163.03, "volume": 69.479, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 163.33, "high": 163.41, "low": 162.08, "close": 162.08, "volume": 89.812, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 162.04, "high": 163.41, "low": 161.88, "close": 163.1, "volume": 24.31, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 163.13, "high": 163.92, "low": 163.1, "close": 163.83, "volume": 19.074, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 163.76, "high": 163.88, "low": 163.21, "close": 163.88, "volume": 0.885, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 163.77, "high": 163.81, "low": 162.75, "close": 162.81, "volume": 12.822, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 162.95, "high": 164.41, "low": 162.95, "close": 164.29, "volume": 14.619, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 164.07, "high": 164.74, "low": 163.37, "close": 163.58, "volume": 83.323, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 163.56, "high": 164.45, "low": 163.31, "close": 163.64, "volume": 19.464, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 163.37, "high": 163.37, "low": 160.84, "close": 161.47, "volume": 92.784, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 160.91, "high": 161.51, "low": 158.95, "close": 159.18, "volume": 554.587, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 159.23, "high": 160.2, "low": 158.02, "close": 160.2, "volume": 206.775, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 159.95, "high": 161.24, "low": 159.5, "close": 159.5, "volume": 725.876, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 159.61, "high": 161.72, "low": 159.48, "close": 161.14, "volume": 166.654, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 161.19, "high": 161.27, "low": 158.19, "close": 158.94, "volume": 251.356, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 159.12, "high": 161.01, "low": 159.12, "close": 160.82, "volume": 61.668, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 161.08, "high": 162.69, "low": 160.64, "close": 162.69, "volume": 25.511, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 162.69, "high": 163.5, "low": 162.56, "close": 163.1, "volume": 401.332, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 163.1, "high": 163.21, "low": 162.0, "close": 162.54, "volume": 420.639, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 162.45, "high": 162.7, "low": 161.82, "close": 162.39, "volume": 159.354, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 162.2, "high": 162.32, "low": 160.49, "close": 161.57, "volume": 156.585, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 161.66, "high": 163.09, "low": 161.22, "close": 162.76, "volume": 74.436, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 162.52, "high": 164.09, "low": 162.52, "close": 164.09, "volume": 97.306, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 163.4, "high": 164.52, "low": 162.89, "close": 162.89, "volume": 204.454, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 162.85, "high": 163.73, "low": 162.85, "close": 162.88, "volume": 26.716, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 162.79, "high": 162.8, "low": 161.45, "close": 161.73, "volume": 103.971, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 161.73, "high": 162.65, "low": 161.63, "close": 162.65, "volume": 36.291, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 162.58, "high": 162.58, "low": 161.5, "close": 161.5, "volume": 12.445, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 161.64, "high": 161.99, "low": 160.17, "close": 160.44, "volume": 58.331, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 160.91, "high": 161.92, "low": 160.75, "close": 161.66, "volume": 50.015, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 161.71, "high": 163.56, "low": 161.71, "close": 162.88, "volume": 19.091, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 163.13, "high": 164.16, "low": 163.13, "close": 163.6, "volume": 454.194, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 163.62, "high": 164.34, "low": 163.62, "close": 164.02, "volume": 11.599, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 164.19, "high": 164.71, "low": 163.33, "close": 163.33, "volume": 202.725, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 163.33, "high": 164.25, "low": 162.13, "close": 162.13, "volume": 24.503, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 162.69, "high": 163.42, "low": 161.75, "close": 163.08, "volume": 28.661, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 162.69, "high": 163.46, "low": 160.0, "close": 160.0, "volume": 160.494, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 160.0, "high": 161.52, "low": 159.94, "close": 160.39, "volume": 172.794, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 160.47, "high": 161.15, "low": 159.29, "close": 159.41, "volume": 600.501, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 159.26, "high": 160.0, "low": 159.26, "close": 159.8, "volume": 221.652, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 159.29, "high": 159.83, "low": 158.41, "close": 158.41, "volume": 926.961, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 158.41, "high": 159.12, "low": 155.27, "close": 155.32, "volume": 1260.061, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 155.31, "high": 158.67, "low": 155.26, "close": 158.67, "volume": 413.97, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 158.11, "high": 158.12, "low": 157.25, "close": 157.85, "volume": 12.261, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 157.96, "high": 158.95, "low": 157.96, "close": 158.35, "volume": 417.9, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 158.56, "high": 158.74, "low": 156.98, "close": 158.24, "volume": 57.384, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 158.48, "high": 159.0, "low": 158.11, "close": 158.11, "volume": 80.793, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 158.56, "high": 159.7, "low": 158.55, "close": 159.7, "volume": 51.121, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 159.72, "high": 160.24, "low": 159.66, "close": 160.02, "volume": 50.182, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 160.02, "high": 160.9, "low": 159.86, "close": 160.9, "volume": 36.896, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 160.67, "high": 160.93, "low": 160.02, "close": 160.93, "volume": 46.028, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 160.92, "high": 162.2, "low": 160.92, "close": 162.0, "volume": 916.814, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 162.01, "high": 162.24, "low": 161.91, "close": 162.24, "volume": 18.67, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 162.24, "high": 162.68, "low": 161.95, "close": 161.95, "volume": 83.41, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 161.8, "high": 161.88, "low": 161.12, "close": 161.39, "volume": 6.395, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 161.76, "high": 162.52, "low": 161.6, "close": 162.36, "volume": 14.331, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 162.16, "high": 163.62, "low": 162.11, "close": 163.31, "volume": 212.441, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 163.16, "high": 163.64, "low": 162.8, "close": 163.63, "volume": 89.379, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 163.64, "high": 167.55, "low": 163.39, "close": 166.59, "volume": 884.506, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 166.84, "high": 167.44, "low": 164.78, "close": 165.81, "volume": 331.33, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 166.08, "high": 168.61, "low": 166.08, "close": 168.36, "volume": 351.458, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 168.36, "high": 169.06, "low": 166.79, "close": 166.79, "volume": 136.274, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 166.85, "high": 167.25, "low": 166.08, "close": 167.07, "volume": 74.001, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 167.32, "high": 167.32, "low": 163.56, "close": 164.25, "volume": 396.099, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 164.0, "high": 166.87, "low": 163.45, "close": 166.67, "volume": 120.052, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 166.82, "high": 166.82, "low": 165.25, "close": 165.25, "volume": 15.094, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 165.76, "high": 167.3, "low": 164.65, "close": 167.3, "volume": 112.543, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 167.28, "high": 167.52, "low": 166.51, "close": 166.67, "volume": 58.245, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 166.68, "high": 172.6, "low": 166.68, "close": 171.83, "volume": 1188.739, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 172.53, "high": 174.31, "low": 171.72, "close": 173.09, "volume": 555.994, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 173.09, "high": 179.32, "low": 172.66, "close": 179.21, "volume": 1665.828, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 179.21, "high": 184.12, "low": 178.96, "close": 184.06, "volume": 3481.176, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 184.06, "high": 187.55, "low": 182.84, "close": 185.24, "volume": 1974.703, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 185.33, "high": 185.46, "low": 182.84, "close": 184.78, "volume": 753.413, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 184.78, "high": 187.68, "low": 184.78, "close": 185.02, "volume": 728.834, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 185.66, "high": 187.61, "low": 183.18, "close": 183.68, "volume": 994.537, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 184.08, "high": 184.08, "low": 179.64, "close": 183.08, "volume": 1287.693, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 183.15, "high": 184.75, "low": 183.13, "close": 184.1, "volume": 855.654, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 184.17, "high": 185.0, "low": 183.77, "close": 184.99, "volume": 165.732, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 184.99, "high": 186.58, "low": 184.59, "close": 186.58, "volume": 185.095, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 186.7, "high": 188.0, "low": 186.23, "close": 186.23, "volume": 282.437, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 186.61, "high": 187.01, "low": 185.65, "close": 187.01, "volume": 85.287, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 187.0, "high": 188.0, "low": 184.66, "close": 184.66, "volume": 580.005, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 185.21, "high": 187.66, "low": 184.39, "close": 185.65, "volume": 351.375, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 185.45, "high": 186.02, "low": 184.92, "close": 185.94, "volume": 603.82, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 185.94, "high": 186.37, "low": 185.14, "close": 185.66, "volume": 316.804, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 185.78, "high": 187.0, "low": 185.38, "close": 187.0, "volume": 312.97, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 187.11, "high": 188.09, "low": 186.47, "close": 188.09, "volume": 761.758, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 188.09, "high": 188.28, "low": 186.45, "close": 187.59, "volume": 461.291, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 187.45, "high": 189.86, "low": 186.79, "close": 189.22, "volume": 634.637, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 189.21, "high": 189.9, "low": 188.58, "close": 189.32, "volume": 89.908, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 189.09, "high": 189.55, "low": 186.58, "close": 186.58, "volume": 335.531, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 186.66, "high": 187.29, "low": 185.9, "close": 186.93, "volume": 244.65, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 186.68, "high": 191.0, "low": 186.68, "close": 189.21, "volume": 1241.066, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 189.65, "high": 191.87, "low": 189.57, "close": 191.45, "volume": 173.066, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 190.91, "high": 190.91, "low": 188.78, "close": 189.0, "volume": 144.462, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 189.0, "high": 189.83, "low": 188.2, "close": 188.8, "volume": 513.977, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 188.23, "high": 188.76, "low": 187.62, "close": 188.76, "volume": 99.021, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 188.76, "high": 188.76, "low": 186.0, "close": 187.29, "volume": 560.033, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 187.29, "high": 188.13, "low": 186.87, "close": 187.79, "volume": 95.486, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 188.18, "high": 188.84, "low": 188.01, "close": 188.39, "volume": 400.041, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 188.19, "high": 188.42, "low": 187.26, "close": 188.42, "volume": 71.021, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 187.61, "high": 188.23, "low": 186.79, "close": 187.05, "volume": 4.281, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 187.59, "high": 187.66, "low": 186.09, "close": 186.09, "volume": 23.441, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 186.11, "high": 187.88, "low": 186.11, "close": 187.59, "volume": 30.184, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 187.67, "high": 188.23, "low": 186.09, "close": 186.09, "volume": 88.767, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 186.09, "high": 188.0, "low": 186.09, "close": 187.61, "volume": 59.033, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 187.81, "high": 191.85, "low": 187.77, "close": 191.85, "volume": 1140.706, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 191.85, "high": 194.12, "low": 190.8, "close": 193.91, "volume": 872.766, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 193.92, "high": 195.4, "low": 192.98, "close": 195.4, "volume": 978.011, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 195.01, "high": 196.96, "low": 194.47, "close": 196.23, "volume": 580.048, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 196.23, "high": 196.94, "low": 194.4, "close": 196.83, "volume": 235.848, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 196.83, "high": 197.18, "low": 195.69, "close": 197.13, "volume": 81.152, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 197.05, "high": 197.47, "low": 196.3, "close": 196.3, "volume": 158.733, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 196.3, "high": 196.71, "low": 194.2, "close": 194.84, "volume": 378.318, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 194.85, "high": 196.55, "low": 194.2, "close": 196.06, "volume": 130.9, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 196.42, "high": 200.0, "low": 196.07, "close": 198.97, "volume": 1356.535, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 198.67, "high": 199.97, "low": 197.71, "close": 198.03, "volume": 361.032, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 198.14, "high": 198.28, "low": 195.65, "close": 195.65, "volume": 286.438, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 196.06, "high": 198.26, "low": 196.06, "close": 197.98, "volume": 53.782, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 197.98, "high": 198.79, "low": 197.78, "close": 198.1, "volume": 125.603, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 198.43, "high": 199.6, "low": 198.43, "close": 199.17, "volume": 193.498, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 199.17, "high": 199.68, "low": 198.12, "close": 198.36, "volume": 159.596, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 198.72, "high": 200.0, "low": 197.54, "close": 199.92, "volume": 736.933, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 199.88, "high": 199.88, "low": 198.26, "close": 199.52, "volume": 42.711, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 199.15, "high": 202.72, "low": 199.08, "close": 202.5, "volume": 827.303, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 201.94, "high": 203.48, "low": 201.09, "close": 203.47, "volume": 426.635, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 203.47, "high": 204.65, "low": 203.15, "close": 203.15, "volume": 1148.615, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 203.51, "high": 203.85, "low": 199.2, "close": 202.68, "volume": 1925.014, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 202.56, "high": 204.77, "low": 202.27, "close": 204.77, "volume": 278.037, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 204.74, "high": 204.74, "low": 199.59, "close": 199.61, "volume": 593.71, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 199.54, "high": 201.82, "low": 198.27, "close": 200.95, "volume": 852.83, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 200.86, "high": 201.45, "low": 197.19, "close": 197.19, "volume": 719.093, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 197.18, "high": 199.61, "low": 196.39, "close": 198.93, "volume": 246.238, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 199.23, "high": 201.78, "low": 198.64, "close": 199.67, "volume": 641.191, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 200.02, "high": 201.45, "low": 199.62, "close": 199.62, "volume": 300.818, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 199.59, "high": 200.08, "low": 197.86, "close": 198.65, "volume": 250.283, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 198.61, "high": 198.99, "low": 197.25, "close": 198.98, "volume": 193.777, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 198.62, "high": 199.58, "low": 198.14, "close": 198.94, "volume": 80.855, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 199.05, "high": 199.88, "low": 198.3, "close": 199.88, "volume": 96.202, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 199.76, "high": 200.0, "low": 198.74, "close": 199.55, "volume": 31.006, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 199.53, "high": 199.91, "low": 198.86, "close": 199.08, "volume": 115.328, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 198.91, "high": 199.68, "low": 197.35, "close": 199.62, "volume": 109.009, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 199.69, "high": 200.13, "low": 198.26, "close": 198.65, "volume": 50.731, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 199.08, "high": 200.0, "low": 199.08, "close": 199.3, "volume": 148.612, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 199.7, "high": 201.51, "low": 199.54, "close": 200.82, "volume": 201.313, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 200.76, "high": 202.21, "low": 200.58, "close": 201.0, "volume": 280.447, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 200.75, "high": 200.75, "low": 199.69, "close": 200.14, "volume": 190.884, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 200.14, "high": 202.32, "low": 200.14, "close": 201.37, "volume": 47.181, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 201.46, "high": 202.4, "low": 201.46, "close": 201.89, "volume": 146.6, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 202.07, "high": 203.24, "low": 201.72, "close": 203.0, "volume": 275.366, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 202.62, "high": 202.73, "low": 201.42, "close": 202.38, "volume": 49.861, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 202.05, "high": 202.05, "low": 200.11, "close": 200.11, "volume": 56.699, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 200.1, "high": 200.68, "low": 199.59, "close": 199.59, "volume": 324.782, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 199.61, "high": 199.62, "low": 197.53, "close": 198.29, "volume": 248.776, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 197.7, "high": 198.62, "low": 197.53, "close": 198.45, "volume": 48.774, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 198.62, "high": 198.62, "low": 196.57, "close": 196.71, "volume": 321.065, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 196.75, "high": 197.94, "low": 195.3, "close": 197.94, "volume": 250.157, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 197.93, "high": 198.9, "low": 197.92, "close": 198.81, "volume": 63.12, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 198.9, "high": 199.44, "low": 197.63, "close": 198.02, "volume": 97.596, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 197.8, "high": 198.45, "low": 197.54, "close": 198.41, "volume": 15.77, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 198.55, "high": 199.34, "low": 198.35, "close": 198.35, "volume": 87.968, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 198.58, "high": 199.95, "low": 198.22, "close": 199.95, "volume": 737.045, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 199.95, "high": 201.84, "low": 199.87, "close": 200.0, "volume": 845.926, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 199.84, "high": 201.51, "low": 198.85, "close": 200.4, "volume": 464.024, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 200.42, "high": 200.48, "low": 198.95, "close": 200.0, "volume": 170.128, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 200.12, "high": 204.29, "low": 200.12, "close": 202.67, "volume": 700.788, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 202.67, "high": 203.04, "low": 201.54, "close": 201.54, "volume": 90.44, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 201.54, "high": 205.0, "low": 201.06, "close": 204.69, "volume": 525.303, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 204.68, "high": 208.1, "low": 204.26, "close": 206.98, "volume": 2599.976, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 206.56, "high": 207.0, "low": 204.81, "close": 205.49, "volume": 99.38, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 205.72, "high": 206.17, "low": 205.12, "close": 205.19, "volume": 19.515, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 205.12, "high": 205.52, "low": 204.18, "close": 205.06, "volume": 34.923, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 205.06, "high": 205.78, "low": 204.74, "close": 204.74, "volume": 140.032, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 205.33, "high": 205.72, "low": 204.57, "close": 204.93, "volume": 58.419, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 204.93, "high": 207.31, "low": 204.6, "close": 206.71, "volume": 171.929, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 206.46, "high": 207.51, "low": 203.62, "close": 205.26, "volume": 416.926, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 205.05, "high": 206.47, "low": 204.06, "close": 206.47, "volume": 476.448, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 206.56, "high": 208.15, "low": 204.35, "close": 206.7, "volume": 287.24, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 206.68, "high": 212.0, "low": 205.75, "close": 211.98, "volume": 1171.098, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 211.31, "high": 212.01, "low": 208.83, "close": 210.93, "volume": 611.923, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 210.96, "high": 214.86, "low": 210.07, "close": 213.34, "volume": 1157.003, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 212.86, "high": 214.83, "low": 212.04, "close": 212.04, "volume": 586.188, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 212.33, "high": 213.05, "low": 206.53, "close": 207.92, "volume": 926.707, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 208.45, "high": 209.33, "low": 203.0, "close": 203.53, "volume": 1264.227, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 203.61, "high": 207.93, "low": 200.7, "close": 207.31, "volume": 1664.292, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 207.46, "high": 213.2, "low": 207.02, "close": 210.0, "volume": 1494.225, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 209.61, "high": 210.51, "low": 208.42, "close": 210.51, "volume": 177.643, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 209.56, "high": 210.8, "low": 209.49, "close": 209.53, "volume": 347.419, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 210.51, "high": 211.06, "low": 209.38, "close": 211.0, "volume": 307.492, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 210.41, "high": 211.0, "low": 209.3, "close": 211.0, "volume": 269.142, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 210.93, "high": 210.93, "low": 208.21, "close": 209.96, "volume": 405.893, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 209.82, "high": 209.82, "low": 206.63, "close": 208.13, "volume": 136.241, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 207.92, "high": 207.96, "low": 204.2, "close": 205.93, "volume": 565.158, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 205.67, "high": 208.0, "low": 204.66, "close": 207.23, "volume": 491.936, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 207.42, "high": 208.55, "low": 206.73, "close": 208.2, "volume": 240.956, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 208.5, "high": 209.28, "low": 206.76, "close": 209.28, "volume": 24.701, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 208.45, "high": 211.0, "low": 208.45, "close": 211.0, "volume": 462.192, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 211.0, "high": 216.61, "low": 210.25, "close": 215.39, "volume": 1492.415, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 215.82, "high": 216.87, "low": 214.84, "close": 216.48, "volume": 128.228, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 216.8735, "high": 218.68, "low": 215.07, "close": 216.07, "volume": 283.401, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 216.61, "high": 216.94, "low": 214.25, "close": 216.94, "volume": 919.251, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 216.95, "high": 219.74, "low": 215.89, "close": 218.7, "volume": 2450.354, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 218.77, "high": 220.03, "low": 217.61, "close": 218.87, "volume": 728.736, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 218.87, "high": 221.93, "low": 217.76, "close": 218.0, "volume": 685.323, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 218.02, "high": 220.27, "low": 217.63, "close": 219.17, "volume": 447.503, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 219.34, "high": 219.59, "low": 216.9, "close": 219.21, "volume": 644.643, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 219.2, "high": 220.83, "low": 216.48, "close": 217.67, "volume": 1981.557, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 217.95, "high": 222.92, "low": 217.7, "close": 219.17, "volume": 1201.482, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 218.95, "high": 221.0, "low": 217.95, "close": 219.11, "volume": 533.117, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 219.11, "high": 220.37, "low": 216.99, "close": 220.37, "volume": 590.365, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 220.37, "high": 223.58, "low": 219.84, "close": 222.41, "volume": 837.076, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 222.04, "high": 222.41, "low": 215.95, "close": 220.27, "volume": 1702.76, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 220.28, "high": 221.42, "low": 218.58, "close": 218.88, "volume": 621.96, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 219.37, "high": 219.83, "low": 215.63, "close": 217.5, "volume": 1143.789, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 217.6, "high": 220.0, "low": 216.68, "close": 220.0, "volume": 1091.923, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 220.0, "high": 221.44, "low": 218.57, "close": 218.57, "volume": 1086.571, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 218.55, "high": 219.97, "low": 216.37, "close": 217.65, "volume": 1390.157, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 217.39, "high": 220.73, "low": 217.39, "close": 219.42, "volume": 651.887, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 219.17, "high": 221.73, "low": 218.88, "close": 221.73, "volume": 530.656, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 221.77, "high": 224.4, "low": 220.48, "close": 224.4, "volume": 424.926, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 224.4, "high": 224.53, "low": 216.17, "close": 216.17, "volume": 720.378, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 216.14, "high": 217.21, "low": 208.96, "close": 213.13, "volume": 3037.868, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 212.95, "high": 215.58, "low": 211.04, "close": 211.4, "volume": 340.03, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 211.57, "high": 213.73, "low": 207.58, "close": 208.69, "volume": 695.406, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 208.57, "high": 209.94, "low": 204.88, "close": 208.48, "volume": 1465.183, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 209.63, "high": 213.2, "low": 207.09, "close": 213.2, "volume": 764.624, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 212.56, "high": 213.55, "low": 210.2, "close": 210.48, "volume": 887.185, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 210.48, "high": 212.39, "low": 206.9, "close": 211.38, "volume": 810.663, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 211.5, "high": 212.57, "low": 209.83, "close": 209.9, "volume": 310.573, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 209.82, "high": 214.1, "low": 209.82, "close": 213.05, "volume": 343.667, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 213.06, "high": 215.01, "low": 212.92, "close": 213.47, "volume": 524.024, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 213.14, "high": 213.73, "low": 211.53, "close": 212.67, "volume": 364.517, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 212.58, "high": 213.35, "low": 210.29, "close": 213.33, "volume": 111.542, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 213.29, "high": 215.33, "low": 212.48, "close": 215.0, "volume": 212.22, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 214.86, "high": 214.86, "low": 210.6, "close": 211.56, "volume": 312.804, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 211.56, "high": 213.07, "low": 210.5, "close": 210.88, "volume": 120.562, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 210.42, "high": 211.81, "low": 208.23, "close": 210.36, "volume": 420.209, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 210.17, "high": 210.39, "low": 204.53, "close": 207.22, "volume": 751.676, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 207.32, "high": 207.85, "low": 203.3, "close": 203.3, "volume": 355.918, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 203.38, "high": 205.66, "low": 201.0, "close": 205.66, "volume": 394.633, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 205.24, "high": 207.21, "low": 203.91, "close": 204.61, "volume": 175.436, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 204.23, "high": 206.29, "low": 201.96, "close": 202.29, "volume": 231.694, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 202.56, "high": 205.52, "low": 201.75, "close": 205.52, "volume": 89.028, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 204.39, "high": 206.94, "low": 204.05, "close": 206.1, "volume": 60.234, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 205.77, "high": 207.86, "low": 205.37, "close": 206.29, "volume": 114.001, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 206.18, "high": 208.28, "low": 205.91, "close": 208.28, "volume": 13.884, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 207.09, "high": 209.28, "low": 207.09, "close": 207.73, "volume": 172.307, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 207.61, "high": 208.25, "low": 206.18, "close": 207.77, "volume": 46.843, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 207.09, "high": 214.88, "low": 206.68, "close": 212.55, "volume": 331.488, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 212.47, "high": 216.95, "low": 210.05, "close": 216.21, "volume": 1401.042, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 216.25, "high": 216.85, "low": 211.78, "close": 216.52, "volume": 513.563, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 216.5, "high": 218.18, "low": 212.95, "close": 217.35, "volume": 1826.718, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 217.3, "high": 220.07, "low": 216.02, "close": 218.91, "volume": 1407.973, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 218.39, "high": 219.84, "low": 216.91, "close": 219.84, "volume": 456.698, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 219.19, "high": 219.97, "low": 210.63, "close": 210.92, "volume": 882.094, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 210.63, "high": 214.19, "low": 208.44, "close": 211.39, "volume": 1026.342, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 212.53, "high": 212.53, "low": 206.26, "close": 210.24, "volume": 917.446, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 210.15, "high": 214.12, "low": 209.57, "close": 213.36, "volume": 412.47, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 212.63, "high": 215.51, "low": 212.47, "close": 214.75, "volume": 315.717, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 214.73, "high": 215.58, "low": 213.2, "close": 213.55, "volume": 102.956, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 213.28, "high": 215.98, "low": 212.3, "close": 215.45, "volume": 119.807, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 215.98, "high": 216.23, "low": 213.31, "close": 214.98, "volume": 220.129, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 214.48, "high": 219.29, "low": 212.92, "close": 219.14, "volume": 336.932, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 219.14, "high": 219.8, "low": 217.14, "close": 219.26, "volume": 486.542, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 218.34, "high": 219.26, "low": 217.5, "close": 218.87, "volume": 167.284, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 218.87, "high": 220.0, "low": 216.08, "close": 216.08, "volume": 275.707, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 216.07, "high": 218.85, "low": 215.32, "close": 218.77, "volume": 64.009, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 217.95, "high": 220.61, "low": 217.77, "close": 218.92, "volume": 441.391, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 218.99, "high": 222.48, "low": 218.99, "close": 221.59, "volume": 286.33, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 221.56, "high": 221.56, "low": 217.31, "close": 217.39, "volume": 215.665, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 217.49, "high": 217.67, "low": 213.66, "close": 216.29, "volume": 166.693, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 216.29, "high": 217.35, "low": 215.24, "close": 216.61, "volume": 68.976, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 216.79, "high": 217.64, "low": 213.74, "close": 214.46, "volume": 198.68, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 214.32, "high": 217.82, "low": 210.66, "close": 210.66, "volume": 490.456, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 210.63, "high": 213.39, "low": 209.4, "close": 211.25, "volume": 564.949, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 211.13, "high": 216.78, "low": 209.99, "close": 216.78, "volume": 2134.174, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 215.59, "high": 216.4, "low": 214.42, "close": 215.38, "volume": 51.576, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 215.37, "high": 216.5, "low": 214.06, "close": 214.4, "volume": 430.595, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 214.4, "high": 215.99, "low": 214.05, "close": 215.14, "volume": 368.576, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 215.83, "high": 215.83, "low": 212.24, "close": 214.05, "volume": 113.895, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 214.05, "high": 214.98, "low": 212.3, "close": 214.66, "volume": 247.135, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 214.61, "high": 214.61, "low": 210.29, "close": 213.25, "volume": 258.334, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 212.01, "high": 212.51, "low": 206.93, "close": 208.61, "volume": 982.342, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 208.93, "high": 212.66, "low": 208.93, "close": 209.69, "volume": 153.547, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 210.23, "high": 210.95, "low": 208.59, "close": 210.04, "volume": 271.189, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 210.04, "high": 210.64, "low": 208.16, "close": 210.42, "volume": 87.133, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 210.37, "high": 210.51, "low": 209.13, "close": 209.15, "volume": 211.955, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 209.13, "high": 209.27, "low": 204.76, "close": 206.13, "volume": 533.963, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 205.92, "high": 208.63, "low": 205.4, "close": 208.63, "volume": 211.217, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 208.42, "high": 210.38, "low": 208.39, "close": 209.77, "volume": 102.984, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 210.3, "high": 210.52, "low": 209.25, "close": 209.25, "volume": 42.353, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 209.75, "high": 211.2, "low": 208.17, "close": 211.2, "volume": 99.576, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 211.33, "high": 213.0, "low": 211.29, "close": 212.09, "volume": 156.659, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 212.81, "high": 213.39, "low": 212.1, "close": 213.39, "volume": 403.582, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 213.43, "high": 213.49, "low": 212.28, "close": 213.49, "volume": 16.677, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 213.49, "high": 214.5, "low": 212.1, "close": 213.29, "volume": 358.64, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 214.27, "high": 214.63, "low": 213.23, "close": 213.3, "volume": 115.031, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 214.4, "high": 215.0, "low": 210.0, "close": 211.42, "volume": 696.043, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 210.94, "high": 210.94, "low": 203.99, "close": 208.35, "volume": 588.682, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 208.45, "high": 211.18, "low": 207.85, "close": 209.14, "volume": 131.144, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 209.14, "high": 212.09, "low": 209.04, "close": 211.27, "volume": 1270.69, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 210.58, "high": 211.2, "low": 209.13, "close": 210.11, "volume": 170.204, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 210.19, "high": 213.28, "low": 210.19, "close": 211.81, "volume": 155.282, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 212.58, "high": 215.78, "low": 212.14, "close": 215.78, "volume": 522.57, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 215.78, "high": 219.3, "low": 214.16, "close": 218.68, "volume": 632.884, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 219.3, "high": 219.42, "low": 217.6, "close": 217.6, "volume": 518.837, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 218.16, "high": 219.48, "low": 217.53, "close": 218.38, "volume": 364.556, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 218.47, "high": 218.47, "low": 215.86, "close": 215.86, "volume": 253.836, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 216.58, "high": 218.42, "low": 216.29, "close": 218.27, "volume": 854.183, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 218.27, "high": 219.0, "low": 217.57, "close": 218.85, "volume": 98.682, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 218.22, "high": 220.64, "low": 218.22, "close": 220.64, "volume": 624.057, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 220.64, "high": 221.0, "low": 216.96, "close": 219.59, "volume": 150.255, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 219.65, "high": 221.06, "low": 219.6, "close": 221.05, "volume": 89.047, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 221.02, "high": 221.02, "low": 218.72, "close": 218.83, "volume": 171.998, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 219.11, "high": 219.89, "low": 218.7, "close": 219.34, "volume": 50.601, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 219.33, "high": 219.34, "low": 218.17, "close": 218.56, "volume": 21.599, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 219.42, "high": 219.63, "low": 217.6, "close": 217.6, "volume": 144.799, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 217.58, "high": 218.92, "low": 217.42, "close": 218.52, "volume": 294.453, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 218.27, "high": 218.8, "low": 216.87, "close": 218.8, "volume": 113.677, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 218.84, "high": 221.67, "low": 216.36, "close": 218.97, "volume": 1482.154, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 218.9, "high": 220.7, "low": 217.87, "close": 218.39, "volume": 135.505, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 218.24, "high": 218.55, "low": 216.69, "close": 217.22, "volume": 367.644, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 217.38, "high": 217.38, "low": 213.98, "close": 214.96, "volume": 771.034, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 215.25, "high": 215.85, "low": 213.64, "close": 214.68, "volume": 352.687, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 214.45, "high": 216.08, "low": 213.85, "close": 216.0, "volume": 588.69, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 215.38, "high": 216.94, "low": 215.0, "close": 216.54, "volume": 415.012, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 216.21, "high": 216.94, "low": 215.89, "close": 216.37, "volume": 50.675, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 216.34, "high": 216.83, "low": 214.87, "close": 215.55, "volume": 149.55, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 215.2, "high": 216.93, "low": 215.2, "close": 216.93, "volume": 17.073, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 216.73, "high": 217.3, "low": 214.38, "close": 214.38, "volume": 367.454, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 214.83, "high": 216.12, "low": 214.19, "close": 215.8, "volume": 71.76, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 215.39, "high": 218.21, "low": 215.39, "close": 217.17, "volume": 182.854, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 217.44, "high": 219.29, "low": 214.38, "close": 216.23, "volume": 522.047, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 215.85, "high": 217.18, "low": 211.23, "close": 216.72, "volume": 543.418, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 216.08, "high": 220.5, "low": 215.01, "close": 220.4, "volume": 882.827, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 220.5, "high": 235.41, "low": 219.62, "close": 234.8, "volume": 4915.419, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 234.87, "high": 239.04, "low": 234.13, "close": 236.8, "volume": 1867.75, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 236.8, "high": 239.73, "low": 235.68, "close": 239.26, "volume": 459.908, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 238.42, "high": 239.62, "low": 236.51, "close": 237.34, "volume": 138.476, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 237.46, "high": 241.78, "low": 237.46, "close": 237.95, "volume": 2088.218, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 237.87, "high": 238.5, "low": 235.91, "close": 238.22, "volume": 338.167, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 238.29, "high": 241.14, "low": 237.72, "close": 240.14, "volume": 111.228, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 240.87, "high": 241.56, "low": 234.5, "close": 234.5, "volume": 384.573, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 235.34, "high": 235.68, "low": 231.8, "close": 234.87, "volume": 601.627, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 234.81, "high": 234.82, "low": 230.08, "close": 231.36, "volume": 873.524, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 231.56, "high": 233.78, "low": 231.28, "close": 233.61, "volume": 247.799, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 233.66, "high": 235.07, "low": 232.84, "close": 234.25, "volume": 119.975, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 233.78, "high": 234.61, "low": 232.43, "close": 233.63, "volume": 69.879, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 233.73, "high": 234.58, "low": 231.76, "close": 233.75, "volume": 84.034, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 234.05, "high": 234.16, "low": 231.22, "close": 232.52, "volume": 490.308, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 232.39, "high": 235.57, "low": 231.78, "close": 235.07, "volume": 227.023, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 235.51, "high": 237.1, "low": 233.94, "close": 236.07, "volume": 159.82, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 236.03, "high": 236.54, "low": 232.94, "close": 233.33, "volume": 112.652, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 232.91, "high": 235.65, "low": 231.77, "close": 234.64, "volume": 617.595, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 234.16, "high": 238.23, "low": 233.22, "close": 237.37, "volume": 356.343, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 237.57, "high": 238.35, "low": 234.2, "close": 235.15, "volume": 246.955, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 235.26, "high": 239.61, "low": 235.05, "close": 237.45, "volume": 398.18, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 237.56, "high": 239.89, "low": 237.28, "close": 239.74, "volume": 585.07, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 239.77, "high": 244.25, "low": 237.39, "close": 243.98, "volume": 897.15, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 244.25, "high": 245.14, "low": 240.76, "close": 242.47, "volume": 533.752, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 242.47, "high": 244.49, "low": 241.59, "close": 242.32, "volume": 273.088, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 243.3, "high": 243.61, "low": 241.33, "close": 242.39, "volume": 174.041, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 242.06, "high": 242.29, "low": 239.7, "close": 242.29, "volume": 409.34, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 242.28, "high": 242.85, "low": 239.89, "close": 242.37, "volume": 120.519, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 242.34, "high": 245.25, "low": 241.34, "close": 244.63, "volume": 198.392, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 244.56, "high": 248.13, "low": 243.76, "close": 247.51, "volume": 300.8, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 246.97, "high": 247.2, "low": 241.81, "close": 242.2, "volume": 282.007, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 241.96, "high": 244.14, "low": 241.57, "close": 243.44, "volume": 91.834, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 243.67, "high": 243.67, "low": 238.47, "close": 238.48, "volume": 327.478, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 238.47, "high": 244.8, "low": 238.26, "close": 242.01, "volume": 1337.079, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 242.09, "high": 244.81, "low": 240.68, "close": 243.03, "volume": 949.358, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 243.1, "high": 243.15, "low": 238.55, "close": 240.18, "volume": 504.478, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 240.11, "high": 242.1, "low": 237.54, "close": 239.39, "volume": 360.518, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 239.42, "high": 241.56, "low": 237.42, "close": 238.22, "volume": 265.369, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 238.61, "high": 238.61, "low": 234.42, "close": 236.8, "volume": 271.98, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 236.36, "high": 240.37, "low": 235.91, "close": 238.47, "volume": 161.827, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 238.49, "high": 240.72, "low": 238.3, "close": 238.49, "volume": 84.922, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 238.55, "high": 240.59, "low": 238.41, "close": 239.2, "volume": 361.973, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 239.15, "high": 240.13, "low": 237.87, "close": 239.46, "volume": 305.918, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 239.52, "high": 240.76, "low": 237.75, "close": 239.94, "volume": 380.565, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 239.94, "high": 240.4, "low": 238.71, "close": 238.85, "volume": 110.039, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 238.61, "high": 241.17, "low": 238.43, "close": 241.17, "volume": 170.573, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 241.19, "high": 243.45, "low": 240.66, "close": 240.66, "volume": 385.824, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 240.63, "high": 240.72, "low": 238.99, "close": 239.3, "volume": 174.116, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 239.17, "high": 241.98, "low": 239.08, "close": 241.09, "volume": 245.9, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 240.99, "high": 243.13, "low": 240.73, "close": 242.27, "volume": 193.531, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 243.04, "high": 244.0, "low": 242.48, "close": 243.52, "volume": 200.869, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 243.0, "high": 245.15, "low": 243.0, "close": 244.55, "volume": 169.97, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 244.53, "high": 245.52, "low": 242.15, "close": 244.81, "volume": 254.419, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 245.15, "high": 245.6, "low": 244.8, "close": 245.6, "volume": 91.677, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 245.62, "high": 246.66, "low": 245.21, "close": 246.28, "volume": 200.378, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 246.44, "high": 246.96, "low": 244.7, "close": 245.14, "volume": 73.987, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 244.65, "high": 244.93, "low": 240.09, "close": 240.09, "volume": 315.265, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 240.04, "high": 240.8, "low": 238.51, "close": 239.11, "volume": 416.897, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 239.76, "high": 241.07, "low": 238.78, "close": 240.57, "volume": 61.172, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 240.64, "high": 242.25, "low": 240.1, "close": 242.09, "volume": 133.175, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 241.61, "high": 243.27, "low": 241.14, "close": 242.88, "volume": 246.726, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 243.0, "high": 244.24, "low": 242.21, "close": 243.48, "volume": 250.754, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 243.25, "high": 244.32, "low": 242.42, "close": 243.48, "volume": 154.899, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 243.56, "high": 244.13, "low": 238.98, "close": 239.57, "volume": 425.167, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 240.01, "high": 240.48, "low": 234.34, "close": 237.0, "volume": 916.855, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 236.99, "high": 237.36, "low": 234.4, "close": 235.54, "volume": 265.112, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 235.77, "high": 237.98, "low": 235.31, "close": 237.58, "volume": 225.774, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 237.58, "high": 237.58, "low": 236.04, "close": 237.02, "volume": 135.659, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 237.05, "high": 237.65, "low": 235.0, "close": 235.71, "volume": 348.24, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 235.63, "high": 235.89, "low": 233.38, "close": 233.5, "volume": 1700.892, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 233.82, "high": 233.82, "low": 231.59, "close": 233.78, "volume": 196.63, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 233.92, "high": 233.92, "low": 232.36, "close": 233.78, "volume": 38.923, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 233.81, "high": 234.9, "low": 232.89, "close": 234.83, "volume": 161.642, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 234.86, "high": 235.91, "low": 234.5, "close": 234.97, "volume": 48.51, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 234.6, "high": 236.41, "low": 234.34, "close": 236.12, "volume": 52.164, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 235.98, "high": 238.59, "low": 235.98, "close": 237.58, "volume": 77.883, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 237.45, "high": 238.38, "low": 237.0, "close": 237.78, "volume": 218.229, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 237.78, "high": 238.53, "low": 237.78, "close": 237.78, "volume": 355.062, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 237.78, "high": 238.04, "low": 235.68, "close": 237.37, "volume": 99.47, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 237.43, "high": 238.59, "low": 236.0, "close": 236.72, "volume": 42.598, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 236.47, "high": 238.74, "low": 235.99, "close": 238.59, "volume": 85.612, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 238.58, "high": 242.37, "low": 238.43, "close": 240.22, "volume": 1705.085, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 240.22, "high": 240.28, "low": 236.11, "close": 238.45, "volume": 836.066, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 238.69, "high": 239.05, "low": 232.85, "close": 234.84, "volume": 511.286, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 234.81, "high": 235.5, "low": 232.87, "close": 233.25, "volume": 735.286, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 232.94, "high": 233.95, "low": 231.29, "close": 233.39, "volume": 492.14, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 232.87, "high": 233.33, "low": 231.1, "close": 233.17, "volume": 745.853, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 233.16, "high": 235.98, "low": 232.03, "close": 235.15, "volume": 411.208, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 235.05, "high": 238.0, "low": 234.82, "close": 236.48, "volume": 395.482, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 237.0, "high": 237.8, "low": 235.59, "close": 236.46, "volume": 124.686, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 236.68, "high": 237.0, "low": 235.05, "close": 235.63, "volume": 99.884, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 235.34, "high": 237.88, "low": 235.34, "close": 237.78, "volume": 591.227, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 237.79, "high": 238.49, "low": 236.59, "close": 236.59, "volume": 270.129, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 236.51, "high": 236.51, "low": 230.06, "close": 232.02, "volume": 943.163, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 232.01, "high": 236.84, "low": 231.94, "close": 235.96, "volume": 362.152, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 235.94, "high": 241.25, "low": 235.91, "close": 239.89, "volume": 1695.692, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 239.89, "high": 241.39, "low": 238.39, "close": 238.94, "volume": 460.626, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 239.08, "high": 239.08, "low": 236.88, "close": 237.73, "volume": 384.411, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 237.74, "high": 242.41, "low": 237.74, "close": 241.54, "volume": 229.989, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 241.54, "high": 242.47, "low": 240.99, "close": 242.34, "volume": 93.98, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 242.42, "high": 243.17, "low": 241.73, "close": 241.73, "volume": 84.094, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 241.7, "high": 242.54, "low": 240.54, "close": 242.17, "volume": 455.233, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 242.01, "high": 242.28, "low": 240.18, "close": 240.18, "volume": 55.165, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 240.17, "high": 245.97, "low": 240.14, "close": 242.64, "volume": 395.184, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 243.18, "high": 248.38, "low": 243.07, "close": 245.05, "volume": 650.442, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 245.12, "high": 251.5, "low": 242.81, "close": 251.5, "volume": 909.969, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 251.49, "high": 252.2504, "low": 243.68, "close": 249.08, "volume": 464.612, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 248.31, "high": 254.92, "low": 248.31, "close": 254.48, "volume": 732.1, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 254.77, "high": 258.74, "low": 253.14, "close": 257.15, "volume": 768.716, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 257.66, "high": 259.0, "low": 256.29, "close": 258.29, "volume": 307.706, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 258.4, "high": 259.45, "low": 253.68, "close": 253.86, "volume": 2729.209, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 253.92, "high": 256.73, "low": 253.14, "close": 254.34, "volume": 603.893, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 254.29, "high": 256.79, "low": 252.9, "close": 253.29, "volume": 1396.333, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 253.29, "high": 255.24, "low": 249.5, "close": 254.61, "volume": 766.681, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 255.2, "high": 257.18, "low": 254.38, "close": 256.47, "volume": 415.068, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 256.49, "high": 258.29, "low": 254.17, "close": 254.39, "volume": 712.237, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 254.15, "high": 257.01, "low": 252.38, "close": 255.2, "volume": 445.896, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 255.2, "high": 259.0, "low": 255.2, "close": 257.71, "volume": 452.312, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 257.45, "high": 264.0, "low": 256.87, "close": 262.55, "volume": 1751.152, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 262.0, "high": 262.58, "low": 260.26, "close": 260.52, "volume": 391.424, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 260.5, "high": 262.61, "low": 259.9, "close": 260.41, "volume": 187.266, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 260.43, "high": 261.04, "low": 258.27, "close": 259.14, "volume": 371.793, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 258.96, "high": 260.4, "low": 258.52, "close": 259.69, "volume": 128.258, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 259.6, "high": 260.6, "low": 258.61, "close": 260.0, "volume": 70.91, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 259.59, "high": 259.99, "low": 258.58, "close": 258.73, "volume": 192.912, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 258.82, "high": 258.82, "low": 256.82, "close": 257.36, "volume": 144.523, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 257.18, "high": 259.58, "low": 256.56, "close": 259.58, "volume": 118.481, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 259.53, "high": 260.36, "low": 258.58, "close": 260.0, "volume": 125.333, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 259.06, "high": 259.06, "low": 253.2, "close": 254.8, "volume": 1268.56, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 255.26, "high": 256.83, "low": 252.65, "close": 253.27, "volume": 295.511, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 253.86, "high": 256.61, "low": 253.17, "close": 256.61, "volume": 1067.704, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 255.75, "high": 255.75, "low": 254.14, "close": 255.06, "volume": 232.221, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 254.98, "high": 255.75, "low": 254.03, "close": 254.92, "volume": 85.673, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 254.28, "high": 254.92, "low": 251.72, "close": 252.45, "volume": 375.479, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 252.86, "high": 255.01, "low": 252.12, "close": 254.13, "volume": 805.534, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 254.05, "high": 255.2, "low": 253.42, "close": 255.18, "volume": 234.115, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 255.19, "high": 257.79, "low": 254.04, "close": 257.66, "volume": 242.809, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 257.03, "high": 257.69, "low": 254.64, "close": 254.64, "volume": 216.796, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 254.84, "high": 256.59, "low": 254.75, "close": 256.59, "volume": 169.413, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 255.8, "high": 257.5, "low": 255.28, "close": 255.58, "volume": 278.608, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 255.28, "high": 257.44, "low": 254.63, "close": 256.2, "volume": 374.383, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 256.03, "high": 256.72, "low": 253.17, "close": 254.33, "volume": 485.697, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 254.3, "high": 257.13, "low": 253.77, "close": 256.96, "volume": 157.32, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 257.1, "high": 263.78, "low": 257.1, "close": 261.43, "volume": 2369.076, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 262.32, "high": 263.43, "low": 258.15, "close": 259.89, "volume": 547.42, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 259.56, "high": 260.27, "low": 258.58, "close": 259.42, "volume": 221.915, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 259.43, "high": 260.25, "low": 257.79, "close": 258.35, "volume": 157.165, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 258.2, "high": 259.48, "low": 257.64, "close": 258.0, "volume": 153.836, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 258.0, "high": 258.87, "low": 257.32, "close": 257.98, "volume": 211.062, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 258.16, "high": 258.54, "low": 256.68, "close": 256.97, "volume": 47.08, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 256.68, "high": 257.3, "low": 256.05, "close": 256.35, "volume": 56.274, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 256.06, "high": 258.09, "low": 256.06, "close": 257.41, "volume": 48.127, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 258.0, "high": 260.07, "low": 257.41, "close": 259.99, "volume": 269.969, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 259.06, "high": 262.93, "low": 258.59, "close": 261.7, "volume": 369.123, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 262.93, "high": 263.12, "low": 259.63, "close": 259.63, "volume": 390.833, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 259.62, "high": 260.11, "low": 255.04, "close": 256.35, "volume": 1494.4, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 256.08, "high": 257.87, "low": 255.04, "close": 257.66, "volume": 295.178, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 257.17, "high": 257.56, "low": 254.76, "close": 255.93, "volume": 291.787, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 256.35, "high": 256.58, "low": 254.39, "close": 254.7, "volume": 153.747, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 254.38, "high": 255.13, "low": 253.08, "close": 255.13, "volume": 331.558, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 255.13, "high": 255.75, "low": 254.54, "close": 255.55, "volume": 44.161, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 255.06, "high": 255.8, "low": 254.68, "close": 255.25, "volume": 191.345, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 255.15, "high": 255.16, "low": 253.35, "close": 254.94, "volume": 187.189, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 254.44, "high": 258.21, "low": 254.44, "close": 258.15, "volume": 136.417, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 258.22, "high": 259.34, "low": 257.25, "close": 258.14, "volume": 222.896, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 258.55, "high": 259.18, "low": 255.0, "close": 258.23, "volume": 1234.317, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 258.23, "high": 259.0, "low": 257.29, "close": 258.23, "volume": 101.612, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 257.71, "high": 258.95, "low": 255.75, "close": 256.35, "volume": 75.902, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 256.52, "high": 257.1, "low": 254.44, "close": 255.0, "volume": 118.674, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 255.04, "high": 256.38, "low": 254.42, "close": 256.38, "volume": 754.377, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 255.94, "high": 256.72, "low": 255.87, "close": 256.72, "volume": 677.873, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 256.72, "high": 256.82, "low": 254.21, "close": 254.53, "volume": 115.483, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 254.49, "high": 255.32, "low": 253.4, "close": 253.84, "volume": 89.645, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 254.52, "high": 254.52, "low": 251.34, "close": 252.27, "volume": 321.426, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 252.07, "high": 252.07, "low": 248.4, "close": 248.68, "volume": 333.832, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 248.37, "high": 249.87, "low": 241.5, "close": 245.07, "volume": 1442.671, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 244.46, "high": 248.01, "low": 243.87, "close": 247.54, "volume": 281.807, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 247.54, "high": 248.01, "low": 240.9, "close": 247.52, "volume": 1104.034, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 247.0, "high": 247.69, "low": 244.37, "close": 244.37, "volume": 170.371, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 244.37, "high": 248.52, "low": 243.77, "close": 247.08, "volume": 218.585, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 246.84, "high": 247.84, "low": 245.68, "close": 247.42, "volume": 80.287, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 247.3, "high": 250.17, "low": 247.3, "close": 249.58, "volume": 277.145, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 249.87, "high": 249.87, "low": 247.88, "close": 248.89, "volume": 87.846, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 248.61, "high": 250.91, "low": 248.61, "close": 250.9, "volume": 122.408, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 250.87, "high": 250.97, "low": 249.71, "close": 250.86, "volume": 51.169, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 250.86, "high": 253.25, "low": 250.86, "close": 253.25, "volume": 156.919, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 253.29, "high": 254.53, "low": 252.56, "close": 252.8, "volume": 673.665, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 252.53, "high": 253.24, "low": 250.64, "close": 250.92, "volume": 344.423, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 251.18, "high": 251.18, "low": 246.09, "close": 248.4, "volume": 459.28, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 248.72, "high": 251.47, "low": 248.72, "close": 250.02, "volume": 74.671, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 249.89, "high": 252.56, "low": 249.73, "close": 252.15, "volume": 98.264, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 252.5, "high": 253.63, "low": 252.02, "close": 252.82, "volume": 279.367, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 253.04, "high": 253.99, "low": 252.7, "close": 253.47, "volume": 77.353, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 253.29, "high": 253.94, "low": 251.75, "close": 251.76, "volume": 175.15, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 251.76, "high": 253.76, "low": 251.66, "close": 253.31, "volume": 131.404, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 253.36, "high": 254.79, "low": 253.36, "close": 254.79, "volume": 192.892, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 254.79, "high": 256.18, "low": 254.64, "close": 254.87, "volume": 254.561, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 254.64, "high": 254.95, "low": 253.12, "close": 253.83, "volume": 61.439, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 253.98, "high": 253.98, "low": 251.47, "close": 252.18, "volume": 22.941, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 252.3, "high": 252.61, "low": 250.45, "close": 251.63, "volume": 66.795, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 251.44, "high": 251.64, "low": 246.81, "close": 248.44, "volume": 127.152, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 248.27, "high": 249.09, "low": 243.0, "close": 243.0, "volume": 892.73, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 243.0, "high": 247.14, "low": 236.86, "close": 246.1, "volume": 1240.872, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 246.1, "high": 247.65, "low": 240.86, "close": 243.39, "volume": 683.411, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 243.0, "high": 243.37, "low": 238.83, "close": 239.76, "volume": 262.595, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 239.8, "high": 242.44, "low": 239.8, "close": 241.27, "volume": 320.452, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 239.84, "high": 241.29, "low": 238.0, "close": 239.89, "volume": 1286.622, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 239.93, "high": 240.96, "low": 238.61, "close": 239.64, "volume": 142.35, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 239.72, "high": 240.4, "low": 235.68, "close": 238.38, "volume": 589.608, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 238.21, "high": 238.31, "low": 231.41, "close": 237.07, "volume": 1014.586, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 236.51, "high": 237.68, "low": 233.91, "close": 234.85, "volume": 336.274, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 233.98, "high": 238.98, "low": 233.8, "close": 235.96, "volume": 743.658, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 235.77, "high": 238.01, "low": 235.77, "close": 237.99, "volume": 62.033, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 238.01, "high": 239.41, "low": 237.5, "close": 238.9, "volume": 115.004, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 238.9, "high": 238.98, "low": 236.61, "close": 238.11, "volume": 138.433, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 237.55, "high": 237.94, "low": 236.25, "close": 237.0, "volume": 87.771, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 237.78, "high": 238.53, "low": 236.68, "close": 238.38, "volume": 427.642, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 238.37, "high": 239.42, "low": 237.83, "close": 238.22, "volume": 139.599, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 237.75, "high": 238.07, "low": 235.18, "close": 236.2, "volume": 60.118, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 235.18, "high": 235.18, "low": 231.0, "close": 232.28, "volume": 517.014, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 232.69, "high": 236.39, "low": 232.69, "close": 234.56, "volume": 99.969, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 234.27, "high": 234.39, "low": 227.16, "close": 227.16, "volume": 404.75, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 227.3, "high": 228.28, "low": 222.22, "close": 227.67, "volume": 566.542, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 227.62, "high": 229.49, "low": 226.1, "close": 227.56, "volume": 274.053, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 227.39, "high": 229.32, "low": 226.37, "close": 228.28, "volume": 279.03, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 228.55, "high": 232.47, "low": 226.07, "close": 230.94, "volume": 723.309, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 230.91, "high": 231.5, "low": 227.75, "close": 227.75, "volume": 184.272, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 227.68, "high": 232.23, "low": 227.12, "close": 231.47, "volume": 262.141, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 231.5, "high": 231.6, "low": 229.83, "close": 230.77, "volume": 112.679, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 230.11, "high": 230.11, "low": 223.63, "close": 226.26, "volume": 287.578, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 225.94, "high": 228.84, "low": 225.64, "close": 228.84, "volume": 157.838, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 228.9, "high": 231.56, "low": 227.75, "close": 230.77, "volume": 270.867, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 230.73, "high": 231.66, "low": 229.14, "close": 230.52, "volume": 95.231, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 230.52, "high": 232.03, "low": 229.93, "close": 229.93, "volume": 122.359, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 229.89, "high": 231.3, "low": 229.79, "close": 231.3, "volume": 125.404, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 230.61, "high": 232.7, "low": 229.48, "close": 229.48, "volume": 87.06, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 230.26, "high": 232.12, "low": 228.5, "close": 232.12, "volume": 93.588, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 232.12, "high": 233.6, "low": 230.2, "close": 233.6, "volume": 100.62, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 233.58, "high": 233.58, "low": 231.54, "close": 231.54, "volume": 81.497, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 232.07, "high": 233.6, "low": 230.06, "close": 230.06, "volume": 92.559, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 230.13, "high": 230.57, "low": 227.89, "close": 229.08, "volume": 65.213, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 229.08, "high": 231.64, "low": 229.08, "close": 231.21, "volume": 1111.046, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 231.0, "high": 234.56, "low": 230.62, "close": 234.1, "volume": 123.065, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 234.3, "high": 234.3, "low": 233.17, "close": 233.35, "volume": 132.061, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 232.9, "high": 233.63, "low": 232.24, "close": 233.63, "volume": 32.788, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 233.34, "high": 236.37, "low": 232.9, "close": 235.56, "volume": 81.212, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 235.56, "high": 236.24, "low": 234.34, "close": 235.3, "volume": 242.224, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 235.02, "high": 235.02, "low": 232.92, "close": 233.89, "volume": 105.808, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 234.78, "high": 237.59, "low": 234.78, "close": 237.59, "volume": 188.342, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 237.62, "high": 239.58, "low": 236.83, "close": 239.45, "volume": 229.954, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 239.53, "high": 240.76, "low": 238.01, "close": 240.48, "volume": 483.616, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 240.76, "high": 240.93, "low": 238.46, "close": 238.61, "volume": 234.18, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 238.47, "high": 239.9, "low": 238.04, "close": 239.9, "volume": 148.227, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 239.8, "high": 240.4, "low": 239.14, "close": 239.82, "volume": 195.584, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 239.45, "high": 240.45, "low": 238.73, "close": 238.73, "volume": 158.542, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 238.98, "high": 242.77, "low": 238.95, "close": 241.49, "volume": 531.825, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 242.08, "high": 242.1, "low": 239.15, "close": 239.68, "volume": 581.066, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 240.32, "high": 242.03, "low": 240.0, "close": 240.56, "volume": 73.142, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 241.24, "high": 243.24, "low": 240.49, "close": 242.33, "volume": 241.546, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 241.77, "high": 244.69, "low": 240.73, "close": 244.46, "volume": 335.564, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 244.46, "high": 244.46, "low": 242.22, "close": 243.65, "volume": 30.105, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 243.56, "high": 244.69, "low": 242.04, "close": 242.08, "volume": 140.745, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 242.43, "high": 242.74, "low": 238.27, "close": 240.14, "volume": 284.905, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 239.92, "high": 240.95, "low": 239.4, "close": 239.99, "volume": 32.518, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 240.25, "high": 240.83, "low": 238.01, "close": 238.01, "volume": 218.827, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 238.43, "high": 238.74, "low": 237.0, "close": 238.73, "volume": 256.881, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 238.53, "high": 239.58, "low": 237.43, "close": 237.64, "volume": 88.758, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 237.64, "high": 238.87, "low": 236.77, "close": 238.77, "volume": 35.649, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 238.63, "high": 238.63, "low": 235.9, "close": 235.9, "volume": 90.842, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 235.78, "high": 236.51, "low": 234.57, "close": 235.9, "volume": 49.391, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 235.27, "high": 237.15, "low": 234.75, "close": 236.96, "volume": 83.418, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 236.96, "high": 236.96, "low": 235.09, "close": 236.01, "volume": 19.268, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 235.9, "high": 236.67, "low": 234.34, "close": 236.67, "volume": 296.868, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 236.68, "high": 237.52, "low": 235.09, "close": 235.33, "volume": 74.749, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 235.32, "high": 235.78, "low": 233.18, "close": 233.18, "volume": 209.635, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 233.18, "high": 235.67, "low": 233.18, "close": 235.51, "volume": 689.897, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 234.92, "high": 236.44, "low": 234.92, "close": 235.49, "volume": 73.842, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 235.17, "high": 236.84, "low": 235.17, "close": 236.74, "volume": 82.384, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 236.7, "high": 236.7, "low": 234.81, "close": 235.55, "volume": 14.975, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 235.55, "high": 235.9, "low": 234.97, "close": 235.88, "volume": 47.9, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 235.91, "high": 236.6, "low": 235.43, "close": 236.13, "volume": 43.495, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 235.93, "high": 237.75, "low": 235.67, "close": 237.75, "volume": 59.298, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 237.84, "high": 238.05, "low": 237.15, "close": 238.05, "volume": 33.689, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 237.48, "high": 238.79, "low": 236.95, "close": 237.36, "volume": 116.469, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 237.46, "high": 238.43, "low": 236.74, "close": 238.23, "volume": 106.134, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 238.48, "high": 241.36, "low": 238.25, "close": 241.36, "volume": 147.798, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 241.36, "high": 242.85, "low": 240.97, "close": 242.02, "volume": 232.635, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 242.02, "high": 242.1, "low": 240.4, "close": 240.61, "volume": 66.394, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 240.62, "high": 242.02, "low": 240.37, "close": 240.86, "volume": 48.869, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 240.57, "high": 241.3, "low": 239.9, "close": 240.75, "volume": 41.109, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 241.32, "high": 241.32, "low": 237.62, "close": 237.62, "volume": 68.141, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 238.05, "high": 238.99, "low": 238.05, "close": 238.99, "volume": 11.168, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 239.02, "high": 240.57, "low": 238.75, "close": 240.25, "volume": 58.127, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 240.55, "high": 241.57, "low": 240.55, "close": 241.57, "volume": 18.066, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 241.7, "high": 245.24, "low": 241.56, "close": 245.24, "volume": 133.451, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 245.25, "high": 246.44, "low": 242.3, "close": 243.28, "volume": 323.855, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 242.95, "high": 243.43, "low": 242.49, "close": 242.88, "volume": 213.402, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 242.88, "high": 244.65, "low": 241.55, "close": 244.65, "volume": 155.92, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 244.65, "high": 245.97, "low": 242.93, "close": 244.2, "volume": 583.64, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 244.27, "high": 244.61, "low": 242.15, "close": 242.15, "volume": 252.767, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 242.1, "high": 242.86, "low": 240.48, "close": 240.48, "volume": 231.425, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 240.48, "high": 242.19, "low": 240.31, "close": 241.55, "volume": 354.875, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 241.32, "high": 241.32, "low": 240.33, "close": 241.14, "volume": 141.132, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 241.29, "high": 242.9, "low": 241.02, "close": 242.36, "volume": 192.395, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 242.44, "high": 244.42, "low": 242.44, "close": 244.42, "volume": 264.62, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 244.13, "high": 245.12, "low": 244.13, "close": 244.41, "volume": 106.856, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 244.29, "high": 244.46, "low": 243.23, "close": 243.36, "volume": 124.107, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 243.2, "high": 243.2, "low": 240.55, "close": 240.99, "volume": 469.628, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 240.97, "high": 241.31, "low": 239.82, "close": 240.76, "volume": 455.698, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 240.66, "high": 242.35, "low": 239.92, "close": 242.02, "volume": 155.22, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 242.05, "high": 243.05, "low": 241.32, "close": 243.05, "volume": 123.513, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 242.89, "high": 243.36, "low": 242.11, "close": 242.13, "volume": 25.043, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 242.69, "high": 243.67, "low": 241.9, "close": 243.67, "volume": 75.698, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 243.73, "high": 244.66, "low": 243.0, "close": 243.78, "volume": 424.435, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 243.78, "high": 244.93, "low": 243.1, "close": 244.5, "volume": 73.199, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 244.39, "high": 245.16, "low": 243.67, "close": 244.09, "volume": 60.943, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 244.35, "high": 244.84, "low": 243.31, "close": 243.65, "volume": 129.524, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 243.77, "high": 244.12, "low": 240.03, "close": 241.23, "volume": 82.987, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 241.29, "high": 241.95, "low": 241.29, "close": 241.4, "volume": 44.655, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 241.38, "high": 243.05, "low": 241.38, "close": 242.42, "volume": 110.8, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 242.4, "high": 243.99, "low": 240.63, "close": 240.63, "volume": 796.021, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 240.8, "high": 241.55, "low": 239.26, "close": 239.26, "volume": 478.87, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 239.26, "high": 240.33, "low": 238.89, "close": 240.01, "volume": 129.5, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 240.01, "high": 240.39, "low": 239.07, "close": 240.37, "volume": 38.148, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 240.38, "high": 240.38, "low": 239.0, "close": 239.46, "volume": 154.055, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 239.86, "high": 240.54, "low": 239.5, "close": 240.54, "volume": 201.664, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 240.45, "high": 240.53, "low": 239.5, "close": 240.18, "volume": 81.873, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 240.02, "high": 241.1, "low": 239.64, "close": 241.09, "volume": 218.908, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 241.08, "high": 241.09, "low": 240.38, "close": 240.93, "volume": 135.455, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 240.84, "high": 241.03, "low": 238.15, "close": 238.51, "volume": 478.245, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 238.82, "high": 239.39, "low": 237.55, "close": 238.98, "volume": 577.013, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 238.43, "high": 239.83, "low": 237.85, "close": 238.39, "volume": 114.049, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 239.22, "high": 239.6, "low": 237.09, "close": 237.09, "volume": 174.727, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 237.82, "high": 237.82, "low": 234.28, "close": 234.28, "volume": 1488.313, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 234.91, "high": 236.36, "low": 234.73, "close": 235.69, "volume": 465.141, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 235.67, "high": 236.84, "low": 235.05, "close": 236.84, "volume": 73.41, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 236.78, "high": 236.78, "low": 235.51, "close": 235.65, "volume": 155.06, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 235.35, "high": 236.52, "low": 235.18, "close": 235.78, "volume": 20.785, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 235.42, "high": 236.36, "low": 235.3, "close": 235.56, "volume": 70.337, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 235.68, "high": 238.43, "low": 235.56, "close": 238.4, "volume": 70.597, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 238.21, "high": 238.21, "low": 236.97, "close": 237.5, "volume": 55.209, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 237.5, "high": 237.5, "low": 235.9, "close": 235.93, "volume": 304.187, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 236.04, "high": 236.91, "low": 236.04, "close": 236.88, "volume": 23.802, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 237.0, "high": 237.36, "low": 236.53, "close": 237.07, "volume": 46.765, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 236.7, "high": 239.33, "low": 236.7, "close": 237.67, "volume": 994.682, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 237.59, "high": 238.5, "low": 237.17, "close": 238.28, "volume": 99.739, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 238.25, "high": 239.29, "low": 237.48, "close": 238.27, "volume": 149.45, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 238.48, "high": 239.43, "low": 238.22, "close": 238.31, "volume": 154.957, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 238.04, "high": 238.6, "low": 236.61, "close": 236.89, "volume": 586.995, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 237.11, "high": 237.44, "low": 236.06, "close": 236.27, "volume": 221.105, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 236.27, "high": 236.82, "low": 233.24, "close": 236.39, "volume": 872.77, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 236.39, "high": 236.39, "low": 234.54, "close": 235.7, "volume": 611.514, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 235.41, "high": 237.53, "low": 235.31, "close": 237.21, "volume": 149.729, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 237.44, "high": 238.59, "low": 236.52, "close": 238.47, "volume": 267.311, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 238.52, "high": 238.95, "low": 236.71, "close": 236.8, "volume": 397.619, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 236.69, "high": 236.82, "low": 234.6, "close": 235.13, "volume": 480.902, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 235.05, "high": 237.89, "low": 234.67, "close": 237.57, "volume": 1119.677, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 237.62, "high": 238.02, "low": 233.7, "close": 234.21, "volume": 861.916, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 234.15, "high": 234.65, "low": 228.39, "close": 228.61, "volume": 2418.735, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 228.39, "high": 229.94, "low": 226.36, "close": 229.66, "volume": 2223.261, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 229.66, "high": 230.29, "low": 228.27, "close": 228.69, "volume": 371.266, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 228.67, "high": 228.67, "low": 226.15, "close": 228.4, "volume": 184.337, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 228.5, "high": 229.05, "low": 227.12, "close": 228.69, "volume": 37.721, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 228.52, "high": 228.74, "low": 222.77, "close": 226.52, "volume": 2288.132, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 225.97, "high": 227.67, "low": 225.7, "close": 227.67, "volume": 86.487, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 227.66, "high": 227.66, "low": 223.12, "close": 223.12, "volume": 105.117, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 223.53, "high": 225.07, "low": 223.09, "close": 225.07, "volume": 1985.315, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 224.67, "high": 225.3, "low": 221.87, "close": 222.39, "volume": 454.319, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 222.39, "high": 225.64, "low": 221.88, "close": 225.64, "volume": 167.053, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 225.65, "high": 227.58, "low": 224.65, "close": 225.71, "volume": 502.968, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 226.11, "high": 229.4, "low": 224.89, "close": 229.35, "volume": 333.316, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 229.42, "high": 229.93, "low": 224.7, "close": 226.36, "volume": 1106.602, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 226.32, "high": 226.82, "low": 220.25, "close": 220.95, "volume": 1029.687, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 220.88, "high": 224.07, "low": 220.34, "close": 223.61, "volume": 749.292, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 222.77, "high": 223.79, "low": 220.91, "close": 223.79, "volume": 478.719, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 223.86, "high": 224.91, "low": 222.56, "close": 223.0, "volume": 297.174, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 223.12, "high": 223.61, "low": 221.44, "close": 222.73, "volume": 390.568, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 222.66, "high": 224.64, "low": 221.78, "close": 224.64, "volume": 1192.895, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 224.3, "high": 225.65, "low": 223.48, "close": 225.65, "volume": 286.077, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 225.04, "high": 226.29, "low": 224.62, "close": 225.86, "volume": 925.617, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 225.88, "high": 226.41, "low": 223.99, "close": 224.22, "volume": 500.29, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 224.1, "high": 229.12, "low": 223.41, "close": 228.02, "volume": 298.92, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 228.42, "high": 228.42, "low": 227.14, "close": 228.26, "volume": 177.743, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 227.79, "high": 229.16, "low": 227.28, "close": 228.39, "volume": 435.268, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 228.39, "high": 228.49, "low": 226.19, "close": 227.78, "volume": 565.029, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 227.78, "high": 230.65, "low": 226.54, "close": 226.54, "volume": 749.379, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 227.13, "high": 227.17, "low": 222.39, "close": 227.17, "volume": 1364.661, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 226.4, "high": 228.18, "low": 225.95, "close": 227.03, "volume": 106.416, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 226.63, "high": 226.63, "low": 224.34, "close": 224.73, "volume": 722.035, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 224.89, "high": 225.83, "low": 223.14, "close": 223.14, "volume": 87.751, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 223.88, "high": 225.65, "low": 223.8, "close": 225.09, "volume": 409.096, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 224.98, "high": 225.39, "low": 224.05, "close": 224.75, "volume": 622.715, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 224.67, "high": 224.67, "low": 216.6, "close": 218.44, "volume": 624.669, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 218.44, "high": 224.25, "low": 215.31, "close": 223.98, "volume": 465.874, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 224.28, "high": 226.12, "low": 222.25, "close": 222.42, "volume": 267.556, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 223.37, "high": 224.79, "low": 221.71, "close": 223.58, "volume": 194.503, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 223.16, "high": 224.49, "low": 220.45, "close": 224.49, "volume": 357.582, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 224.49, "high": 227.37, "low": 223.89, "close": 227.14, "volume": 230.622, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 226.7, "high": 228.27, "low": 224.89, "close": 228.23, "volume": 498.633, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 228.27, "high": 229.92, "low": 227.42, "close": 229.19, "volume": 527.415, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 229.15, "high": 238.7, "low": 227.97, "close": 236.73, "volume": 1624.643, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 236.73, "high": 237.03, "low": 234.43, "close": 236.0, "volume": 616.904, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 236.0, "high": 236.0, "low": 233.16, "close": 234.16, "volume": 308.56, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 233.63, "high": 238.73, "low": 233.63, "close": 237.74, "volume": 886.065, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 237.91, "high": 239.0, "low": 236.13, "close": 239.0, "volume": 253.017, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 238.98, "high": 239.08, "low": 235.21, "close": 235.63, "volume": 891.376, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 235.56, "high": 238.7, "low": 235.56, "close": 237.68, "volume": 736.116, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 237.74, "high": 238.0, "low": 236.95, "close": 238.0, "volume": 94.274, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 237.81, "high": 239.99, "low": 237.81, "close": 237.94, "volume": 476.213, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 237.93, "high": 237.93, "low": 236.0, "close": 237.56, "volume": 166.913, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 237.66, "high": 237.73, "low": 236.36, "close": 236.59, "volume": 123.015, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 236.6, "high": 237.27, "low": 235.22, "close": 235.96, "volume": 56.879, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 235.96, "high": 237.08, "low": 235.64, "close": 235.65, "volume": 82.265, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 235.6, "high": 237.45, "low": 235.59, "close": 236.64, "volume": 37.343, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 236.77, "high": 237.12, "low": 235.5, "close": 236.13, "volume": 207.421, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 235.89, "high": 235.89, "low": 231.82, "close": 232.58, "volume": 358.534, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 232.67, "high": 233.47, "low": 230.81, "close": 231.34, "volume": 116.354, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 230.89, "high": 233.44, "low": 230.16, "close": 232.65, "volume": 266.441, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 232.12, "high": 234.97, "low": 230.87, "close": 233.17, "volume": 404.079, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 233.63, "high": 233.63, "low": 225.15, "close": 226.3, "volume": 874.171, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 226.0, "high": 229.39, "low": 224.9, "close": 229.3, "volume": 511.538, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 229.27, "high": 230.86, "low": 228.38, "close": 230.16, "volume": 360.998, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 229.87, "high": 232.57, "low": 229.87, "close": 232.57, "volume": 371.707, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 232.7, "high": 236.02, "low": 229.47, "close": 232.44, "volume": 984.418, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 232.44, "high": 234.32, "low": 229.79, "close": 229.79, "volume": 339.864, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 229.83, "high": 231.55, "low": 229.2, "close": 229.26, "volume": 110.966, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 229.17, "high": 229.52, "low": 226.37, "close": 228.95, "volume": 1158.752, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 229.12, "high": 229.55, "low": 226.37, "close": 226.37, "volume": 587.119, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 226.37, "high": 226.57, "low": 223.27, "close": 226.36, "volume": 1138.714, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 225.6, "high": 234.66, "low": 225.6, "close": 231.79, "volume": 1020.916, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 232.31, "high": 238.61, "low": 232.31, "close": 232.84, "volume": 2093.686, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 233.19, "high": 238.16, "low": 233.19, "close": 236.48, "volume": 642.443, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 237.1, "high": 237.1, "low": 233.35, "close": 235.02, "volume": 157.802, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 235.15, "high": 235.35, "low": 231.69, "close": 233.2, "volume": 98.739, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 233.81, "high": 234.91, "low": 233.45, "close": 234.37, "volume": 231.499, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 234.36, "high": 236.12, "low": 233.64, "close": 235.8, "volume": 154.22, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 235.77, "high": 237.44, "low": 234.92, "close": 237.44, "volume": 206.208, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 237.45, "high": 238.88, "low": 236.95, "close": 236.95, "volume": 1413.859, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 236.94, "high": 241.66, "low": 236.74, "close": 241.64, "volume": 318.319, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 240.82, "high": 243.7, "low": 240.54, "close": 241.33, "volume": 1026.363, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 241.38, "high": 242.16, "low": 238.16, "close": 239.98, "volume": 328.125, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 239.98, "high": 241.17, "low": 238.35, "close": 240.44, "volume": 448.776, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 240.44, "high": 240.45, "low": 236.4, "close": 238.48, "volume": 562.857, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 239.25, "high": 241.93, "low": 237.47, "close": 238.65, "volume": 305.472, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 238.65, "high": 240.05, "low": 237.2, "close": 238.8, "volume": 426.894, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 239.63, "high": 239.63, "low": 235.83, "close": 236.64, "volume": 475.035, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 236.54, "high": 236.68, "low": 232.61, "close": 233.36, "volume": 736.803, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 233.36, "high": 233.63, "low": 229.68, "close": 232.86, "volume": 693.487, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 232.86, "high": 234.05, "low": 232.03, "close": 234.05, "volume": 59.528, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 234.05, "high": 234.69, "low": 225.15, "close": 234.69, "volume": 1267.325, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 234.73, "high": 240.36, "low": 233.26, "close": 235.99, "volume": 672.789, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 235.97, "high": 242.05, "low": 234.6, "close": 242.05, "volume": 495.51, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 242.05, "high": 245.0, "low": 239.11, "close": 243.51, "volume": 1559.273, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 243.51, "high": 243.52, "low": 241.14, "close": 242.61, "volume": 204.294, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 242.47, "high": 242.47, "low": 238.54, "close": 241.86, "volume": 296.464, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 241.4, "high": 242.81, "low": 240.37, "close": 241.11, "volume": 47.834, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 240.64, "high": 241.51, "low": 238.6, "close": 238.6, "volume": 121.3, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 238.68, "high": 239.69, "low": 237.92, "close": 238.55, "volume": 97.944, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 238.83, "high": 239.22, "low": 238.17, "close": 239.22, "volume": 31.255, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 239.37, "high": 240.55, "low": 238.17, "close": 238.23, "volume": 47.277, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 237.99, "high": 237.99, "low": 235.34, "close": 235.35, "volume": 109.503, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 235.31, "high": 236.08, "low": 234.28, "close": 235.66, "volume": 143.358, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 236.11, "high": 236.11, "low": 233.8, "close": 234.37, "volume": 21.503, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 234.37, "high": 235.34, "low": 231.13, "close": 231.13, "volume": 274.036, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 232.08, "high": 234.79, "low": 231.31, "close": 234.36, "volume": 219.664, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 234.73, "high": 237.75, "low": 233.7, "close": 237.75, "volume": 232.587, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 237.75, "high": 239.63, "low": 236.37, "close": 237.74, "volume": 231.465, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 238.11, "high": 238.74, "low": 237.26, "close": 238.0, "volume": 139.444, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 238.68, "high": 240.0, "low": 238.32, "close": 239.77, "volume": 173.23, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 238.97, "high": 240.0, "low": 238.47, "close": 238.96, "volume": 81.295, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 238.96, "high": 239.88, "low": 238.94, "close": 239.88, "volume": 114.241, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 239.64, "high": 240.57, "low": 237.43, "close": 238.2, "volume": 193.918, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 238.2, "high": 239.0, "low": 237.38, "close": 237.38, "volume": 114.969, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 237.88, "high": 238.2, "low": 236.89, "close": 236.96, "volume": 72.97, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 236.96, "high": 237.96, "low": 235.58, "close": 236.32, "volume": 217.559, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 235.66, "high": 236.63, "low": 235.66, "close": 235.93, "volume": 227.15, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 236.55, "high": 237.11, "low": 234.92, "close": 235.85, "volume": 116.745, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 235.54, "high": 236.61, "low": 235.21, "close": 235.83, "volume": 80.031, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 235.84, "high": 236.29, "low": 233.98, "close": 234.88, "volume": 131.555, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 234.87, "high": 235.58, "low": 234.39, "close": 235.41, "volume": 106.947, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 235.23, "high": 236.1, "low": 234.98, "close": 235.17, "volume": 170.612, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 235.55, "high": 235.85, "low": 234.8, "close": 235.7, "volume": 29.518, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 235.85, "high": 236.39, "low": 235.39, "close": 236.33, "volume": 122.48, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 236.09, "high": 236.27, "low": 235.12, "close": 235.48, "volume": 24.16, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 236.22, "high": 238.63, "low": 235.92, "close": 238.63, "volume": 60.079, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 238.19, "high": 239.02, "low": 237.37, "close": 238.17, "volume": 18.394, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 238.17, "high": 239.08, "low": 238.17, "close": 238.26, "volume": 72.203, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 238.33, "high": 238.79, "low": 237.67, "close": 238.04, "volume": 9.6, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 238.55, "high": 239.02, "low": 237.48, "close": 239.02, "volume": 156.129, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 238.31, "high": 242.25, "low": 238.17, "close": 242.25, "volume": 121.046, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 242.26, "high": 242.73, "low": 240.0, "close": 240.53, "volume": 93.509, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 241.0, "high": 241.82, "low": 238.8, "close": 241.37, "volume": 89.96, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 241.9, "high": 241.97, "low": 240.26, "close": 240.58, "volume": 208.676, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 240.91, "high": 242.25, "low": 240.17, "close": 241.81, "volume": 130.426, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 242.16, "high": 242.36, "low": 240.45, "close": 241.38, "volume": 91.708, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 241.3, "high": 242.77, "low": 240.81, "close": 241.58, "volume": 169.228, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 241.36, "high": 242.86, "low": 240.37, "close": 241.78, "volume": 144.56, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 241.9, "high": 243.4, "low": 238.71, "close": 238.71, "volume": 232.435, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 239.22, "high": 240.27, "low": 238.02, "close": 238.02, "volume": 67.84, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 238.05, "high": 239.37, "low": 238.0, "close": 239.33, "volume": 604.681, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 239.37, "high": 239.88, "low": 238.67, "close": 239.43, "volume": 95.512, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 239.52, "high": 241.36, "low": 239.22, "close": 240.67, "volume": 46.386, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 241.11, "high": 241.36, "low": 240.17, "close": 240.69, "volume": 29.699, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 240.69, "high": 241.2, "low": 238.59, "close": 238.59, "volume": 112.737, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 238.42, "high": 239.09, "low": 236.87, "close": 237.44, "volume": 419.665, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 236.89, "high": 238.33, "low": 236.88, "close": 238.03, "volume": 77.604, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 237.98, "high": 238.73, "low": 237.41, "close": 237.98, "volume": 42.009, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 237.8, "high": 237.8, "low": 235.25, "close": 235.25, "volume": 160.37, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 235.34, "high": 236.06, "low": 233.57, "close": 233.57, "volume": 175.27, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 234.36, "high": 235.35, "low": 234.36, "close": 235.34, "volume": 17.67, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 235.14, "high": 236.25, "low": 234.98, "close": 236.17, "volume": 15.306, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 235.87, "high": 236.46, "low": 234.81, "close": 236.46, "volume": 9.53, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 236.2, "high": 237.4, "low": 236.14, "close": 237.4, "volume": 37.477, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 236.92, "high": 237.1, "low": 236.22, "close": 236.22, "volume": 108.48, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 235.98, "high": 237.37, "low": 234.69, "close": 237.31, "volume": 50.227, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 237.4, "high": 237.53, "low": 235.71, "close": 235.81, "volume": 248.787, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 235.75, "high": 236.51, "low": 234.85, "close": 236.26, "volume": 197.806, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 236.28, "high": 236.7, "low": 235.19, "close": 235.58, "volume": 768.631, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 235.58, "high": 236.51, "low": 234.48, "close": 236.51, "volume": 220.631, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 236.58, "high": 236.59, "low": 235.35, "close": 235.35, "volume": 72.112, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 235.35, "high": 235.84, "low": 234.91, "close": 235.34, "volume": 199.947, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 235.45, "high": 236.52, "low": 235.45, "close": 236.52, "volume": 47.026, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 236.64, "high": 237.54, "low": 235.96, "close": 236.98, "volume": 163.476, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 236.88, "high": 237.13, "low": 233.57, "close": 233.57, "volume": 765.708, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 233.79, "high": 234.96, "low": 232.1, "close": 232.48, "volume": 587.581, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 232.2, "high": 232.83, "low": 231.0, "close": 232.01, "volume": 264.746, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 231.61, "high": 232.75, "low": 230.37, "close": 231.93, "volume": 232.025, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 231.85, "high": 232.57, "low": 230.67, "close": 232.2, "volume": 123.911, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 232.57, "high": 232.81, "low": 231.98, "close": 232.59, "volume": 47.538, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 232.3, "high": 232.3, "low": 230.46, "close": 230.78, "volume": 21.135, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 230.6, "high": 232.12, "low": 228.67, "close": 231.59, "volume": 246.935, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 231.35, "high": 231.35, "low": 226.37, "close": 226.69, "volume": 1740.501, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 226.7, "high": 227.97, "low": 225.71, "close": 227.31, "volume": 179.432, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 226.83, "high": 228.02, "low": 226.58, "close": 227.58, "volume": 58.494, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 226.65, "high": 227.27, "low": 225.57, "close": 226.63, "volume": 116.462, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 225.56, "high": 227.58, "low": 225.2, "close": 227.58, "volume": 503.277, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 227.2, "high": 229.58, "low": 226.98, "close": 228.8, "volume": 113.405, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 228.97, "high": 231.54, "low": 228.38, "close": 230.85, "volume": 203.44, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 231.05, "high": 231.19, "low": 223.15, "close": 224.35, "volume": 418.936, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 223.87, "high": 226.1, "low": 223.44, "close": 224.73, "volume": 391.726, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 224.67, "high": 225.6, "low": 223.38, "close": 223.49, "volume": 89.089, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 223.56, "high": 225.03, "low": 223.56, "close": 224.63, "volume": 556.291, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 224.45, "high": 224.45, "low": 222.03, "close": 222.03, "volume": 196.22, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 222.03, "high": 225.25, "low": 218.62, "close": 219.47, "volume": 707.177, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 219.38, "high": 220.83, "low": 207.87, "close": 218.4, "volume": 2556.215, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 218.18, "high": 218.77, "low": 208.01, "close": 218.29, "volume": 989.615, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 218.12, "high": 219.44, "low": 216.42, "close": 216.87, "volume": 841.748, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 216.57, "high": 220.7, "low": 213.75, "close": 217.98, "volume": 519.392, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 218.08, "high": 219.23, "low": 216.03, "close": 218.98, "volume": 141.883, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 218.18, "high": 218.18, "low": 213.13, "close": 213.13, "volume": 405.044, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 213.11, "high": 215.62, "low": 207.87, "close": 215.62, "volume": 842.094, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 215.63, "high": 216.19, "low": 212.38, "close": 216.19, "volume": 201.576, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 216.06, "high": 216.71, "low": 214.54, "close": 216.26, "volume": 140.366, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 216.3, "high": 218.58, "low": 215.87, "close": 218.5, "volume": 69.564, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 218.5, "high": 218.5, "low": 216.0, "close": 216.94, "volume": 19.851, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 217.33, "high": 217.64, "low": 215.79, "close": 217.06, "volume": 159.137, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 217.42, "high": 218.38, "low": 216.39, "close": 216.8, "volume": 73.471, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 217.62, "high": 218.99, "low": 217.17, "close": 217.97, "volume": 107.792, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 217.97, "high": 217.97, "low": 215.32, "close": 216.45, "volume": 92.847, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 216.38, "high": 216.74, "low": 210.61, "close": 211.0, "volume": 564.782, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 211.02, "high": 215.19, "low": 211.02, "close": 214.91, "volume": 111.869, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 214.51, "high": 218.42, "low": 214.51, "close": 216.48, "volume": 351.86, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 216.3, "high": 217.71, "low": 206.72, "close": 207.11, "volume": 1000.379, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 207.11, "high": 211.23, "low": 205.35, "close": 211.23, "volume": 1234.723, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 210.1, "high": 211.0, "low": 204.2, "close": 204.2, "volume": 853.536, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 204.91, "high": 210.73, "low": 204.0, "close": 209.38, "volume": 328.297, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 209.4, "high": 212.57, "low": 209.4, "close": 212.17, "volume": 357.141, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 212.16, "high": 213.56, "low": 211.59, "close": 212.24, "volume": 370.761, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 213.5, "high": 216.16, "low": 212.12, "close": 213.13, "volume": 344.983, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 213.12, "high": 214.72, "low": 212.78, "close": 214.42, "volume": 117.408, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 214.73, "high": 215.05, "low": 213.1, "close": 213.48, "volume": 206.022, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 214.14, "high": 215.3, "low": 211.68, "close": 215.15, "volume": 54.742, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 215.01, "high": 216.26, "low": 211.78, "close": 212.38, "volume": 181.573, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 212.11, "high": 216.94, "low": 212.11, "close": 215.99, "volume": 88.222, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 216.02, "high": 219.22, "low": 216.02, "close": 219.17, "volume": 122.214, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 219.23, "high": 219.84, "low": 218.02, "close": 219.12, "volume": 161.106, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 219.11, "high": 219.11, "low": 215.27, "close": 218.37, "volume": 631.042, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 218.38, "high": 220.09, "low": 218.38, "close": 219.87, "volume": 22.531, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 220.04, "high": 220.06, "low": 218.47, "close": 218.47, "volume": 47.224, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 218.5, "high": 222.69, "low": 218.49, "close": 221.95, "volume": 114.46, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 222.11, "high": 222.39, "low": 220.6, "close": 222.39, "volume": 40.986, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 222.59, "high": 223.78, "low": 221.9, "close": 223.58, "volume": 126.812, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 223.35, "high": 224.87, "low": 222.89, "close": 224.86, "volume": 84.294, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 224.86, "high": 226.33, "low": 224.55, "close": 224.99, "volume": 176.425, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 225.12, "high": 227.18, "low": 224.14, "close": 226.64, "volume": 198.881, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 226.88, "high": 227.33, "low": 225.2, "close": 227.33, "volume": 621.412, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 227.33, "high": 229.67, "low": 226.8, "close": 228.29, "volume": 1902.289, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 228.29, "high": 229.94, "low": 228.06, "close": 228.35, "volume": 805.832, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 228.37, "high": 229.29, "low": 226.61, "close": 226.94, "volume": 581.112, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 227.93, "high": 228.0, "low": 226.73, "close": 227.34, "volume": 158.491, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 227.99, "high": 229.46, "low": 227.24, "close": 229.3, "volume": 393.11, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 229.4, "high": 230.06, "low": 228.5, "close": 229.04, "volume": 464.44, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 228.94, "high": 229.12, "low": 228.35, "close": 229.03, "volume": 167.23, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 229.12, "high": 229.36, "low": 227.49, "close": 228.68, "volume": 185.966, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 228.21, "high": 228.37, "low": 226.88, "close": 227.41, "volume": 91.737, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 227.36, "high": 227.72, "low": 226.53, "close": 227.2, "volume": 540.01, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 227.21, "high": 227.61, "low": 225.8, "close": 225.95, "volume": 275.324, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 226.31, "high": 229.17, "low": 226.27, "close": 229.17, "volume": 160.478, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 229.23, "high": 231.64, "low": 227.89, "close": 229.94, "volume": 288.227, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 230.58, "high": 231.29, "low": 229.14, "close": 229.73, "volume": 145.981, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 229.88, "high": 232.66, "low": 229.64, "close": 231.5, "volume": 149.725, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 231.59, "high": 231.59, "low": 229.47, "close": 230.14, "volume": 29.849, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 230.14, "high": 231.47, "low": 230.14, "close": 230.14, "volume": 11.589, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 230.8, "high": 232.5, "low": 230.23, "close": 231.9, "volume": 89.188, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 232.33, "high": 233.27, "low": 231.92, "close": 232.1, "volume": 59.406, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 231.76, "high": 231.76, "low": 229.35, "close": 230.14, "volume": 118.078, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 229.42, "high": 230.18, "low": 228.39, "close": 229.16, "volume": 167.694, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 229.76, "high": 231.54, "low": 229.64, "close": 231.54, "volume": 15.692, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 231.03, "high": 232.3, "low": 228.9, "close": 230.47, "volume": 415.114, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 229.88, "high": 233.06, "low": 229.61, "close": 232.47, "volume": 263.926, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 232.69, "high": 232.69, "low": 230.37, "close": 231.37, "volume": 84.653, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 232.1, "high": 233.27, "low": 230.74, "close": 231.02, "volume": 150.676, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 231.02, "high": 234.1, "low": 231.02, "close": 234.1, "volume": 119.315, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 234.1, "high": 234.41, "low": 231.35, "close": 231.64, "volume": 153.062, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 231.38, "high": 231.52, "low": 226.79, "close": 227.3, "volume": 257.57, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 227.54, "high": 229.56, "low": 227.54, "close": 228.64, "volume": 92.317, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 228.38, "high": 228.84, "low": 227.11, "close": 228.12, "volume": 153.081, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 226.85, "high": 227.99, "low": 225.8, "close": 227.79, "volume": 116.586, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 227.89, "high": 228.19, "low": 226.76, "close": 226.8, "volume": 59.067, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 226.85, "high": 228.23, "low": 226.85, "close": 228.11, "volume": 523.981, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 226.8, "high": 226.97, "low": 224.58, "close": 225.73, "volume": 185.608, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 225.85, "high": 228.23, "low": 225.85, "close": 227.33, "volume": 84.291, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 227.39, "high": 227.87, "low": 226.84, "close": 227.32, "volume": 23.374, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 227.34, "high": 227.34, "low": 225.74, "close": 226.56, "volume": 146.484, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 225.9, "high": 226.94, "low": 225.65, "close": 225.66, "volume": 228.459, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 225.65, "high": 226.51, "low": 224.4, "close": 224.4, "volume": 42.836, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 224.38, "high": 225.03, "low": 223.47, "close": 224.74, "volume": 79.962, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 224.99, "high": 226.12, "low": 223.91, "close": 226.04, "volume": 13.834, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 226.12, "high": 226.26, "low": 224.62, "close": 225.55, "volume": 43.349, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 225.43, "high": 226.27, "low": 224.53, "close": 226.27, "volume": 118.686, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 226.12, "high": 227.05, "low": 225.94, "close": 225.94, "volume": 227.369, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 226.01, "high": 226.41, "low": 225.2, "close": 225.2, "volume": 15.118, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 225.68, "high": 225.68, "low": 222.86, "close": 223.5, "volume": 316.525, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 223.23, "high": 224.25, "low": 222.39, "close": 223.05, "volume": 386.369, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 224.23, "high": 225.94, "low": 221.0, "close": 221.38, "volume": 764.434, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 220.99, "high": 222.76, "low": 220.91, "close": 221.45, "volume": 66.534, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 221.22, "high": 223.58, "low": 220.0, "close": 223.44, "volume": 910.917, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 223.28, "high": 223.46, "low": 221.66, "close": 222.2, "volume": 218.716, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 222.34, "high": 223.34, "low": 222.14, "close": 223.34, "volume": 55.246, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 223.4, "high": 224.5, "low": 223.19, "close": 223.71, "volume": 323.42, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 223.71, "high": 224.26, "low": 223.43, "close": 223.96, "volume": 113.849, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 223.92, "high": 224.12, "low": 223.44, "close": 224.12, "volume": 46.953, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 223.55, "high": 224.95, "low": 223.55, "close": 224.95, "volume": 32.786, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 224.43, "high": 225.2, "low": 223.82, "close": 224.68, "volume": 190.174, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 224.98, "high": 226.8, "low": 224.98, "close": 226.08, "volume": 112.995, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 225.3, "high": 226.08, "low": 225.05, "close": 225.7, "volume": 306.616, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 225.58, "high": 226.29, "low": 225.58, "close": 226.05, "volume": 91.982, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 225.89, "high": 226.27, "low": 225.36, "close": 225.8, "volume": 42.687, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 225.26, "high": 226.23, "low": 225.26, "close": 226.22, "volume": 11.29, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 226.25, "high": 227.31, "low": 226.25, "close": 226.98, "volume": 45.423, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 227.14, "high": 227.14, "low": 226.1, "close": 226.1, "volume": 8.836, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 226.4, "high": 226.8, "low": 225.32, "close": 226.33, "volume": 130.281, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 226.43, "high": 226.43, "low": 225.48, "close": 225.78, "volume": 33.652, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 225.78, "high": 225.78, "low": 224.86, "close": 224.98, "volume": 111.224, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 224.96, "high": 225.16, "low": 224.43, "close": 224.43, "volume": 28.7, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 224.42, "high": 224.42, "low": 222.22, "close": 222.22, "volume": 23.196, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 222.22, "high": 222.39, "low": 220.69, "close": 220.69, "volume": 352.129, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 221.42, "high": 222.74, "low": 221.42, "close": 222.23, "volume": 218.542, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 222.28, "high": 223.23, "low": 221.82, "close": 222.85, "volume": 57.483, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 222.46, "high": 222.76, "low": 220.96, "close": 221.52, "volume": 165.659, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 221.28, "high": 221.91, "low": 218.91, "close": 219.35, "volume": 162.182, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 219.43, "high": 219.43, "low": 218.0, "close": 218.46, "volume": 243.249, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 218.0, "high": 218.76, "low": 217.39, "close": 218.5, "volume": 129.85, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 218.27, "high": 218.92, "low": 215.88, "close": 216.0, "volume": 242.645, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 216.28, "high": 218.17, "low": 216.28, "close": 218.08, "volume": 56.754, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 218.16, "high": 218.39, "low": 217.08, "close": 218.01, "volume": 108.171, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 218.01, "high": 223.83, "low": 218.01, "close": 221.69, "volume": 489.637, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 220.4, "high": 221.0, "low": 219.72, "close": 220.17, "volume": 93.072, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 220.86, "high": 221.84, "low": 220.26, "close": 221.84, "volume": 31.077, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 221.82, "high": 222.17, "low": 221.67, "close": 222.17, "volume": 22.447, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 222.05, "high": 222.05, "low": 220.18, "close": 220.18, "volume": 32.914, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 220.99, "high": 222.05, "low": 220.32, "close": 220.51, "volume": 129.629, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 220.86, "high": 221.69, "low": 220.61, "close": 220.61, "volume": 2.892, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 220.6, "high": 220.83, "low": 219.04, "close": 219.04, "volume": 42.782, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 219.55, "high": 219.55, "low": 215.99, "close": 216.94, "volume": 436.864, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 217.17, "high": 218.18, "low": 216.73, "close": 218.18, "volume": 608.532, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 218.37, "high": 219.05, "low": 218.06, "close": 218.68, "volume": 20.969, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 219.16, "high": 219.67, "low": 218.28, "close": 218.28, "volume": 22.669, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 218.24, "high": 218.87, "low": 217.94, "close": 218.04, "volume": 9.246, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 218.77, "high": 219.52, "low": 217.7, "close": 219.52, "volume": 46.848, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 219.59, "high": 220.12, "low": 218.51, "close": 219.62, "volume": 17.886, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 219.4, "high": 221.05, "low": 219.4, "close": 221.05, "volume": 45.593, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 220.78, "high": 220.78, "low": 219.84, "close": 220.7, "volume": 8.268, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 220.81, "high": 221.97, "low": 220.81, "close": 221.96, "volume": 790.23, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 221.87, "high": 221.87, "low": 221.15, "close": 221.41, "volume": 67.213, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 220.85, "high": 221.29, "low": 220.54, "close": 221.07, "volume": 10.17, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 221.68, "high": 221.95, "low": 221.17, "close": 221.17, "volume": 122.942, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 221.32, "high": 221.36, "low": 220.53, "close": 220.77, "volume": 33.503, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 220.76, "high": 220.76, "low": 215.0, "close": 216.95, "volume": 1001.379, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 216.77, "high": 219.54, "low": 216.16, "close": 219.54, "volume": 1021.621, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 219.59, "high": 225.44, "low": 219.59, "close": 223.48, "volume": 362.032, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 224.03, "high": 226.82, "low": 223.47, "close": 226.07, "volume": 682.38, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 226.61, "high": 227.01, "low": 224.56, "close": 225.04, "volume": 318.477, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 225.17, "high": 225.76, "low": 222.05, "close": 222.05, "volume": 345.268, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 222.48, "high": 222.77, "low": 220.64, "close": 221.4, "volume": 186.71, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 221.02, "high": 222.14, "low": 221.02, "close": 221.3, "volume": 94.689, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 221.3, "high": 222.28, "low": 220.63, "close": 222.0, "volume": 21.629, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 222.39, "high": 223.24, "low": 222.16, "close": 222.81, "volume": 19.779, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 222.77, "high": 223.71, "low": 222.44, "close": 222.73, "volume": 114.527, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 222.39, "high": 222.39, "low": 220.08, "close": 220.37, "volume": 25.145, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 220.16, "high": 220.36, "low": 218.55, "close": 218.55, "volume": 237.746, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 218.48, "high": 218.48, "low": 217.45, "close": 217.95, "volume": 69.268, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 217.75, "high": 218.18, "low": 213.88, "close": 213.88, "volume": 294.348, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 214.22, "high": 215.41, "low": 213.9, "close": 214.31, "volume": 518.055, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 214.6, "high": 216.26, "low": 213.51, "close": 216.12, "volume": 645.01, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 216.25, "high": 217.89, "low": 215.9, "close": 216.6, "volume": 437.759, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 216.65, "high": 218.01, "low": 215.9, "close": 217.1, "volume": 417.05, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 217.19, "high": 219.46, "low": 217.19, "close": 218.52, "volume": 279.992, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 218.8, "high": 220.92, "low": 218.64, "close": 219.39, "volume": 185.769, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 219.55, "high": 221.81, "low": 218.21, "close": 221.81, "volume": 74.071, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 221.8, "high": 221.8, "low": 218.29, "close": 218.83, "volume": 288.407, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 218.64, "high": 218.64, "low": 216.3, "close": 216.38, "volume": 306.137, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 216.94, "high": 218.79, "low": 216.94, "close": 218.78, "volume": 46.305, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 218.76, "high": 218.99, "low": 217.42, "close": 217.42, "volume": 128.461, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 217.67, "high": 218.29, "low": 216.14, "close": 216.59, "volume": 292.217, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 216.68, "high": 216.68, "low": 212.04, "close": 212.04, "volume": 719.598, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 212.02, "high": 214.75, "low": 211.68, "close": 214.64, "volume": 175.262, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 214.43, "high": 215.31, "low": 213.69, "close": 213.83, "volume": 141.976, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 214.06, "high": 215.42, "low": 214.06, "close": 215.42, "volume": 174.396, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 215.36, "high": 215.36, "low": 213.25, "close": 214.35, "volume": 168.842, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 214.53, "high": 215.0, "low": 213.5, "close": 214.93, "volume": 101.339, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 214.89, "high": 215.41, "low": 214.09, "close": 215.15, "volume": 18.359, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 215.41, "high": 216.37, "low": 215.15, "close": 215.39, "volume": 556.465, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 215.39, "high": 217.55, "low": 215.39, "close": 217.55, "volume": 148.4, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 217.55, "high": 222.13, "low": 217.46, "close": 221.63, "volume": 223.845, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 222.13, "high": 223.58, "low": 221.94, "close": 222.49, "volume": 175.756, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 222.49, "high": 223.23, "low": 221.32, "close": 221.8, "volume": 73.283, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 221.39, "high": 227.42, "low": 221.27, "close": 226.85, "volume": 332.422, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 226.66, "high": 226.73, "low": 223.08, "close": 223.75, "volume": 386.479, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 223.86, "high": 223.86, "low": 219.59, "close": 222.33, "volume": 779.888, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 222.33, "high": 222.63, "low": 217.28, "close": 220.88, "volume": 569.556, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 220.75, "high": 227.21, "low": 219.98, "close": 226.74, "volume": 354.478, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 226.82, "high": 227.75, "low": 225.11, "close": 227.0, "volume": 648.668, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 226.9, "high": 228.81, "low": 225.91, "close": 226.92, "volume": 447.126, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 227.17, "high": 228.28, "low": 226.06, "close": 227.27, "volume": 378.719, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 228.27, "high": 228.27, "low": 226.01, "close": 226.65, "volume": 87.176, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 226.31, "high": 226.31, "low": 224.16, "close": 226.01, "volume": 160.469, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 225.51, "high": 225.51, "low": 222.59, "close": 223.39, "volume": 414.897, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 223.35, "high": 223.81, "low": 221.64, "close": 222.7, "volume": 1429.281, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 223.6, "high": 225.77, "low": 222.11, "close": 224.38, "volume": 169.547, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 224.32, "high": 224.63, "low": 218.3, "close": 218.61, "volume": 1147.72, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 218.59, "high": 220.17, "low": 218.15, "close": 218.87, "volume": 296.049, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 218.7, "high": 218.7, "low": 217.25, "close": 217.78, "volume": 419.297, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 217.8, "high": 217.8, "low": 215.46, "close": 217.01, "volume": 830.059, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 217.12, "high": 218.14, "low": 215.69, "close": 215.79, "volume": 164.057, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 215.92, "high": 216.62, "low": 213.81, "close": 215.37, "volume": 755.381, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 215.19, "high": 216.26, "low": 214.87, "close": 216.09, "volume": 83.71, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 215.95, "high": 216.62, "low": 215.3, "close": 215.93, "volume": 555.267, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 216.26, "high": 217.3, "low": 216.26, "close": 216.73, "volume": 56.476, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 217.1, "high": 217.44, "low": 216.04, "close": 217.44, "volume": 59.358, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 217.55, "high": 218.64, "low": 217.55, "close": 217.62, "volume": 15.762, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 218.47, "high": 218.47, "low": 216.31, "close": 216.32, "volume": 161.696, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 216.45, "high": 217.82, "low": 215.55, "close": 215.55, "volume": 49.246, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 216.41, "high": 217.3, "low": 215.33, "close": 215.69, "volume": 597.781, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 215.51, "high": 218.51, "low": 215.15, "close": 217.54, "volume": 138.223, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 217.17, "high": 217.66, "low": 215.32, "close": 216.13, "volume": 77.763, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 215.88, "high": 217.1, "low": 214.33, "close": 217.09, "volume": 216.096, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 217.07, "high": 217.88, "low": 216.23, "close": 217.82, "volume": 1647.882, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 217.89, "high": 218.15, "low": 211.97, "close": 211.97, "volume": 653.155, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 211.92, "high": 212.76, "low": 206.71, "close": 206.81, "volume": 1617.46, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 206.78, "high": 210.33, "low": 206.21, "close": 209.06, "volume": 507.289, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 209.06, "high": 209.06, "low": 206.53, "close": 206.53, "volume": 529.256, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 206.63, "high": 207.59, "low": 205.0, "close": 206.85, "volume": 439.107, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 206.48, "high": 208.52, "low": 206.23, "close": 207.8, "volume": 802.798, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 207.92, "high": 207.92, "low": 203.21, "close": 203.54, "volume": 354.837, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 203.75, "high": 205.72, "low": 199.63, "close": 205.36, "volume": 2190.755, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 205.73, "high": 209.35, "low": 205.73, "close": 209.12, "volume": 471.538, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 208.9, "high": 209.12, "low": 207.78, "close": 207.78, "volume": 32.556, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 208.0, "high": 209.97, "low": 207.38, "close": 209.97, "volume": 55.289, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 209.96, "high": 211.11, "low": 209.29, "close": 210.58, "volume": 167.831, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 211.11, "high": 212.12, "low": 210.92, "close": 211.76, "volume": 36.298, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 211.4, "high": 211.4, "low": 208.42, "close": 208.42, "volume": 19.374, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 208.9, "high": 210.27, "low": 208.16, "close": 210.15, "volume": 8.86, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 210.08, "high": 211.26, "low": 209.6, "close": 210.99, "volume": 9.444, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 209.99, "high": 210.63, "low": 209.62, "close": 210.63, "volume": 5.821, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 210.9, "high": 210.9, "low": 207.53, "close": 207.66, "volume": 26.0, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 207.71, "high": 208.88, "low": 207.35, "close": 207.65, "volume": 149.302, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 207.65, "high": 210.51, "low": 206.29, "close": 206.5, "volume": 527.258, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 206.3, "high": 206.3, "low": 202.52, "close": 205.47, "volume": 242.887, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 205.08, "high": 206.73, "low": 204.04, "close": 206.16, "volume": 59.388, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 205.9, "high": 205.9, "low": 195.35, "close": 198.04, "volume": 765.938, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 197.01, "high": 197.35, "low": 191.0, "close": 194.41, "volume": 1339.546, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 194.54, "high": 196.0, "low": 187.3, "close": 191.96, "volume": 817.685, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 191.96, "high": 194.5, "low": 187.9, "close": 193.24, "volume": 596.477, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 193.17, "high": 197.94, "low": 192.66, "close": 194.79, "volume": 196.664, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 195.08, "high": 196.96, "low": 194.1, "close": 196.96, "volume": 275.628, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 196.23, "high": 196.8, "low": 193.92, "close": 193.93, "volume": 145.442, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 193.92, "high": 196.48, "low": 191.92, "close": 194.92, "volume": 150.07, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 196.19, "high": 196.19, "low": 193.44, "close": 193.99, "volume": 106.464, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 194.57, "high": 199.59, "low": 194.57, "close": 198.77, "volume": 247.155, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 199.06, "high": 199.06, "low": 196.31, "close": 196.44, "volume": 169.56, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 196.77, "high": 197.3, "low": 194.79, "close": 194.79, "volume": 48.375, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 195.01, "high": 195.28, "low": 192.83, "close": 192.83, "volume": 33.918, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 192.81, "high": 194.24, "low": 188.4, "close": 189.45, "volume": 104.163, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 189.77, "high": 194.3, "low": 189.77, "close": 191.05, "volume": 87.862, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 191.42, "high": 191.42, "low": 180.44, "close": 180.44, "volume": 574.946, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 181.7, "high": 185.72, "low": 178.69, "close": 182.96, "volume": 223.683, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 183.09, "high": 184.24, "low": 178.12, "close": 182.42, "volume": 1769.458, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 183.51, "high": 184.06, "low": 175.55, "close": 176.04, "volume": 1636.24, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 176.01, "high": 185.34, "low": 176.01, "close": 183.38, "volume": 1116.513, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 183.15, "high": 188.63, "low": 182.48, "close": 188.14, "volume": 348.609, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 187.13, "high": 189.41, "low": 186.59, "close": 188.55, "volume": 71.312, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 188.71, "high": 191.14, "low": 187.74, "close": 189.7, "volume": 292.975, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 190.05, "high": 192.72, "low": 188.46, "close": 190.71, "volume": 1838.441, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 190.33, "high": 192.71, "low": 190.13, "close": 192.41, "volume": 213.414, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 192.35, "high": 192.35, "low": 189.45, "close": 191.14, "volume": 223.985, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 190.91, "high": 193.0, "low": 190.38, "close": 191.47, "volume": 155.282, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 191.26, "high": 191.26, "low": 189.04, "close": 189.96, "volume": 312.13, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 190.51, "high": 190.71, "low": 188.13, "close": 190.71, "volume": 271.523, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 190.52, "high": 192.59, "low": 190.51, "close": 192.58, "volume": 241.021, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 192.58, "high": 194.39, "low": 192.58, "close": 194.39, "volume": 180.584, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 194.22, "high": 194.84, "low": 193.27, "close": 194.17, "volume": 40.084, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 194.07, "high": 196.55, "low": 194.03, "close": 195.73, "volume": 393.463, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 195.37, "high": 195.74, "low": 194.22, "close": 195.74, "volume": 86.392, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 194.79, "high": 194.79, "low": 193.67, "close": 194.05, "volume": 248.963, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 194.47, "high": 196.4, "low": 193.96, "close": 196.4, "volume": 45.649, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 196.42, "high": 198.83, "low": 196.42, "close": 198.83, "volume": 53.786, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 198.9, "high": 199.78, "low": 197.59, "close": 199.16, "volume": 368.256, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 199.35, "high": 201.78, "low": 198.95, "close": 198.95, "volume": 137.134, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 198.87, "high": 198.87, "low": 196.68, "close": 196.68, "volume": 155.58, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 196.65, "high": 196.65, "low": 194.5, "close": 194.5, "volume": 46.234, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 194.75, "high": 195.84, "low": 193.99, "close": 194.2, "volume": 23.484, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 194.64, "high": 194.64, "low": 192.38, "close": 192.89, "volume": 57.096, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 192.89, "high": 192.99, "low": 186.88, "close": 187.14, "volume": 226.797, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 188.22, "high": 188.54, "low": 183.42, "close": 186.07, "volume": 348.905, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 185.86, "high": 187.04, "low": 184.37, "close": 184.37, "volume": 84.885, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 184.84, "high": 186.99, "low": 184.84, "close": 186.99, "volume": 129.343, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 185.7, "high": 187.26, "low": 183.8, "close": 184.57, "volume": 391.116, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 183.73, "high": 184.9, "low": 181.87, "close": 184.25, "volume": 189.136, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 184.08, "high": 185.0, "low": 180.85, "close": 182.26, "volume": 123.105, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 182.26, "high": 182.26, "low": 178.66, "close": 181.38, "volume": 194.326, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 181.45, "high": 183.28, "low": 180.27, "close": 181.75, "volume": 415.436, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 181.37, "high": 181.37, "low": 178.95, "close": 181.13, "volume": 47.173, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 180.39, "high": 181.79, "low": 179.51, "close": 181.02, "volume": 227.404, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 181.02, "high": 181.45, "low": 179.29, "close": 181.45, "volume": 91.945, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 181.53, "high": 183.26, "low": 180.27, "close": 181.89, "volume": 101.766, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 181.67, "high": 183.76, "low": 180.74, "close": 183.08, "volume": 70.178, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 183.08, "high": 183.72, "low": 181.37, "close": 181.68, "volume": 33.458, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 181.5, "high": 183.65, "low": 180.58, "close": 181.42, "volume": 25.165, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 182.71, "high": 183.33, "low": 180.27, "close": 180.27, "volume": 24.567, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 180.17, "high": 180.64, "low": 178.13, "close": 180.63, "volume": 81.039, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 180.63, "high": 183.57, "low": 180.11, "close": 183.44, "volume": 49.89, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 183.61, "high": 184.63, "low": 183.39, "close": 184.63, "volume": 9.028, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 184.5, "high": 185.66, "low": 184.06, "close": 184.06, "volume": 87.439, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 184.06, "high": 186.76, "low": 183.87, "close": 186.76, "volume": 80.157, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 185.46, "high": 186.8, "low": 185.25, "close": 185.98, "volume": 435.318, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 186.22, "high": 186.49, "low": 185.87, "close": 186.49, "volume": 12.963, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 186.8, "high": 187.6, "low": 185.75, "close": 186.09, "volume": 33.275, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 186.47, "high": 186.64, "low": 184.73, "close": 184.73, "volume": 117.091, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 184.63, "high": 184.75, "low": 179.01, "close": 179.01, "volume": 126.682, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 179.62, "high": 182.29, "low": 179.62, "close": 181.08, "volume": 17.648, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 181.67, "high": 183.33, "low": 180.54, "close": 182.97, "volume": 81.554, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 183.06, "high": 183.24, "low": 181.42, "close": 181.55, "volume": 33.113, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 182.01, "high": 183.9, "low": 181.37, "close": 181.89, "volume": 218.814, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 181.67, "high": 181.67, "low": 178.07, "close": 178.12, "volume": 98.208, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 178.0, "high": 180.92, "low": 177.16, "close": 180.92, "volume": 147.016, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 180.33, "high": 182.24, "low": 180.33, "close": 180.87, "volume": 35.847, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 180.58, "high": 181.36, "low": 177.8, "close": 181.36, "volume": 43.073, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 180.97, "high": 182.04, "low": 179.84, "close": 180.62, "volume": 18.966, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 180.12, "high": 180.12, "low": 177.91, "close": 179.31, "volume": 272.56, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 179.25, "high": 181.98, "low": 176.74, "close": 178.34, "volume": 254.092, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 178.59, "high": 179.87, "low": 176.8, "close": 179.87, "volume": 25.874, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 179.83, "high": 187.15, "low": 179.83, "close": 186.7, "volume": 282.399, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 186.3, "high": 187.57, "low": 184.92, "close": 185.02, "volume": 177.444, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 184.83, "high": 185.0, "low": 183.23, "close": 183.69, "volume": 2227.772, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 183.69, "high": 183.91, "low": 181.0, "close": 181.0, "volume": 2315.53, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 181.22, "high": 182.67, "low": 180.15, "close": 181.9, "volume": 44.439, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 181.9, "high": 184.3, "low": 181.9, "close": 184.3, "volume": 12.559, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 184.34, "high": 186.43, "low": 184.21, "close": 185.12, "volume": 30.694, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 185.81, "high": 185.81, "low": 184.35, "close": 185.46, "volume": 9.228, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 184.35, "high": 185.25, "low": 183.63, "close": 183.63, "volume": 10.642, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 183.56, "high": 184.75, "low": 183.11, "close": 184.48, "volume": 26.092, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 184.33, "high": 184.36, "low": 181.45, "close": 182.7, "volume": 84.093, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 182.61, "high": 184.92, "low": 181.5, "close": 183.96, "volume": 256.33, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 183.47, "high": 185.53, "low": 180.92, "close": 180.92, "volume": 239.978, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 181.0, "high": 185.54, "low": 181.0, "close": 185.54, "volume": 110.43, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 185.36, "high": 186.0, "low": 184.35, "close": 184.54, "volume": 117.356, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 185.38, "high": 185.89, "low": 184.38, "close": 184.98, "volume": 76.376, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 185.01, "high": 189.54, "low": 185.01, "close": 187.52, "volume": 122.642, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 187.39, "high": 191.48, "low": 186.92, "close": 191.09, "volume": 421.226, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 191.43, "high": 193.96, "low": 190.08, "close": 190.08, "volume": 905.779, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 190.58, "high": 192.42, "low": 189.9, "close": 192.32, "volume": 968.418, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 192.56, "high": 197.0, "low": 190.31, "close": 190.31, "volume": 648.964, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 190.7, "high": 190.7, "low": 189.16, "close": 190.47, "volume": 15.326, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 190.51, "high": 190.51, "low": 187.8, "close": 187.8, "volume": 56.861, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 187.78, "high": 188.26, "low": 185.83, "close": 187.93, "volume": 2610.739, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 188.1, "high": 189.77, "low": 188.1, "close": 189.74, "volume": 27.972, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 189.89, "high": 191.04, "low": 189.56, "close": 190.39, "volume": 101.833, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 190.94, "high": 191.81, "low": 190.88, "close": 191.65, "volume": 133.415, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 191.81, "high": 191.81, "low": 190.32, "close": 190.32, "volume": 83.472, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 190.21, "high": 191.61, "low": 189.7, "close": 191.61, "volume": 10.845, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 191.65, "high": 193.25, "low": 191.65, "close": 193.25, "volume": 82.371, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 193.02, "high": 193.79, "low": 191.48, "close": 193.67, "volume": 327.507, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 192.21, "high": 192.21, "low": 190.84, "close": 190.84, "volume": 114.042, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 190.78, "high": 193.12, "low": 190.75, "close": 192.75, "volume": 200.602, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 193.08, "high": 193.12, "low": 191.49, "close": 191.49, "volume": 25.564, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 191.7, "high": 195.65, "low": 191.7, "close": 195.39, "volume": 187.188, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 195.0, "high": 195.17, "low": 194.1, "close": 194.94, "volume": 309.523, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 194.33, "high": 198.83, "low": 194.28, "close": 198.28, "volume": 830.08, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 198.14, "high": 198.37, "low": 195.75, "close": 196.11, "volume": 356.91, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 195.75, "high": 197.11, "low": 195.47, "close": 196.5, "volume": 258.327, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 196.83, "high": 198.44, "low": 196.03, "close": 197.0, "volume": 39.201, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 196.21, "high": 196.49, "low": 195.34, "close": 195.34, "volume": 1891.991, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 195.43, "high": 195.61, "low": 193.62, "close": 194.65, "volume": 189.161, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 194.95, "high": 196.95, "low": 194.95, "close": 196.65, "volume": 111.081, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 196.83, "high": 197.67, "low": 196.39, "close": 196.87, "volume": 36.762, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 196.87, "high": 197.81, "low": 196.87, "close": 197.13, "volume": 36.972, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 197.26, "high": 198.59, "low": 196.8, "close": 197.51, "volume": 333.457, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 197.9, "high": 200.18, "low": 197.9, "close": 198.85, "volume": 301.678, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 199.28, "high": 201.69, "low": 199.28, "close": 201.69, "volume": 305.825, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 201.64, "high": 201.64, "low": 199.75, "close": 199.93, "volume": 18.124, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 199.67, "high": 200.03, "low": 198.87, "close": 199.03, "volume": 220.086, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 199.52, "high": 199.52, "low": 198.58, "close": 199.43, "volume": 144.06, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 199.57, "high": 200.59, "low": 198.95, "close": 198.95, "volume": 10.566, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 198.76, "high": 199.28, "low": 197.83, "close": 198.19, "volume": 142.424, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 198.31, "high": 198.8, "low": 197.55, "close": 197.55, "volume": 58.612, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 198.16, "high": 198.36, "low": 197.51, "close": 198.08, "volume": 36.024, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 198.13, "high": 200.35, "low": 196.69, "close": 197.09, "volume": 211.043, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 197.62, "high": 197.83, "low": 195.33, "close": 195.33, "volume": 130.963, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 195.92, "high": 196.7, "low": 195.21, "close": 196.27, "volume": 10.598, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 196.74, "high": 196.83, "low": 196.58, "close": 196.83, "volume": 23.209, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 196.96, "high": 199.24, "low": 196.96, "close": 198.4, "volume": 12.341, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 198.6, "high": 198.6, "low": 197.17, "close": 198.34, "volume": 11.459, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 198.48, "high": 198.66, "low": 196.31, "close": 197.4, "volume": 38.75, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 197.5, "high": 198.71, "low": 196.77, "close": 198.71, "volume": 62.394, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 198.75, "high": 198.92, "low": 198.37, "close": 198.49, "volume": 4.881, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 198.42, "high": 199.24, "low": 198.36, "close": 199.2, "volume": 43.561, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 199.35, "high": 199.91, "low": 197.81, "close": 197.81, "volume": 42.176, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 198.61, "high": 198.61, "low": 196.3, "close": 196.5, "volume": 195.65, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 196.32, "high": 197.04, "low": 195.81, "close": 197.0, "volume": 295.919, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 197.21, "high": 197.7, "low": 196.89, "close": 197.61, "volume": 19.067, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 197.72, "high": 199.59, "low": 196.19, "close": 196.84, "volume": 117.165, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 197.72, "high": 198.14, "low": 196.21, "close": 197.23, "volume": 14.799, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 196.31, "high": 198.91, "low": 196.09, "close": 197.22, "volume": 38.369, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 197.44, "high": 197.44, "low": 196.03, "close": 196.72, "volume": 27.328, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 196.19, "high": 196.19, "low": 194.93, "close": 195.32, "volume": 217.257, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 195.32, "high": 195.63, "low": 194.59, "close": 195.12, "volume": 123.594, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 194.65, "high": 195.04, "low": 193.87, "close": 193.94, "volume": 99.522, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 194.57, "high": 194.57, "low": 193.58, "close": 193.62, "volume": 14.317, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 193.65, "high": 193.65, "low": 188.67, "close": 189.25, "volume": 875.856, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 189.14, "high": 190.28, "low": 189.14, "close": 189.7, "volume": 42.256, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 189.63, "high": 189.7, "low": 188.4, "close": 188.4, "volume": 26.632, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 189.76, "high": 190.71, "low": 189.49, "close": 189.93, "volume": 49.514, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 189.4, "high": 190.16, "low": 188.97, "close": 189.42, "volume": 25.834, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 189.17, "high": 189.37, "low": 188.41, "close": 188.52, "volume": 77.271, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 189.34, "high": 190.03, "low": 187.83, "close": 188.42, "volume": 314.599, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 188.51, "high": 189.77, "low": 188.16, "close": 188.88, "volume": 161.155, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 188.82, "high": 190.79, "low": 188.75, "close": 190.79, "volume": 56.854, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 190.23, "high": 190.73, "low": 187.58, "close": 188.32, "volume": 123.625, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 188.32, "high": 189.34, "low": 187.66, "close": 189.34, "volume": 178.07, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 188.53, "high": 189.16, "low": 187.84, "close": 189.16, "volume": 34.334, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 189.19, "high": 189.57, "low": 187.41, "close": 188.27, "volume": 1049.745, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 188.69, "high": 189.71, "low": 186.72, "close": 189.71, "volume": 124.839, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 189.26, "high": 189.89, "low": 188.9, "close": 189.71, "volume": 67.904, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 189.32, "high": 189.32, "low": 187.34, "close": 188.51, "volume": 51.304, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 188.62, "high": 189.32, "low": 187.54, "close": 188.93, "volume": 171.776, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 189.17, "high": 189.88, "low": 188.66, "close": 189.17, "volume": 11.751, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 189.15, "high": 190.27, "low": 188.26, "close": 188.63, "volume": 138.988, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 188.63, "high": 189.89, "low": 188.63, "close": 189.44, "volume": 42.907, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 189.73, "high": 190.61, "low": 189.51, "close": 190.02, "volume": 15.935, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 189.8, "high": 190.01, "low": 188.08, "close": 189.28, "volume": 22.483, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 189.4, "high": 190.71, "low": 189.4, "close": 190.71, "volume": 9.697, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 190.96, "high": 191.19, "low": 186.0, "close": 186.83, "volume": 406.999, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 186.84, "high": 190.29, "low": 186.83, "close": 189.09, "volume": 63.738, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 189.09, "high": 194.17, "low": 189.09, "close": 193.46, "volume": 1777.87, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 193.33, "high": 193.33, "low": 189.13, "close": 191.03, "volume": 97.763, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 191.04, "high": 191.33, "low": 190.4, "close": 191.28, "volume": 11.546, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 190.81, "high": 191.24, "low": 190.77, "close": 190.89, "volume": 22.62, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 190.89, "high": 190.89, "low": 189.34, "close": 189.77, "volume": 11.587, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 189.45, "high": 189.48, "low": 186.42, "close": 187.04, "volume": 43.539, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 187.2, "high": 187.2, "low": 183.39, "close": 184.12, "volume": 1316.98, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 184.12, "high": 184.43, "low": 183.1, "close": 184.17, "volume": 347.667, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 184.53, "high": 186.27, "low": 184.02, "close": 185.97, "volume": 118.288, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 185.97, "high": 187.13, "low": 185.97, "close": 187.13, "volume": 15.157, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 186.89, "high": 187.15, "low": 186.41, "close": 186.91, "volume": 20.208, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 186.32, "high": 186.32, "low": 185.29, "close": 185.8, "volume": 28.356, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 186.13, "high": 186.13, "low": 184.79, "close": 184.79, "volume": 141.815, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 184.79, "high": 185.68, "low": 184.37, "close": 184.91, "volume": 47.831, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 184.63, "high": 185.0, "low": 183.42, "close": 184.1, "volume": 289.405, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 184.68, "high": 185.34, "low": 184.66, "close": 185.29, "volume": 93.307, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 185.33, "high": 185.84, "low": 184.41, "close": 185.29, "volume": 55.096, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 185.37, "high": 185.58, "low": 184.06, "close": 184.06, "volume": 7.601, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 184.58, "high": 185.66, "low": 184.58, "close": 185.55, "volume": 14.981, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 185.12, "high": 185.12, "low": 184.6, "close": 184.62, "volume": 8.013, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 185.19, "high": 186.08, "low": 185.15, "close": 186.08, "volume": 67.165, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 185.98, "high": 186.11, "low": 185.14, "close": 185.45, "volume": 3.848, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 185.75, "high": 185.85, "low": 185.16, "close": 185.16, "volume": 4.137, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 185.27, "high": 186.17, "low": 185.13, "close": 186.17, "volume": 10.782, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 186.26, "high": 186.58, "low": 186.2, "close": 186.2, "volume": 54.932, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 185.91, "high": 186.16, "low": 185.67, "close": 186.16, "volume": 2.301, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 186.05, "high": 187.2, "low": 186.05, "close": 187.2, "volume": 14.954, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 187.26, "high": 187.42, "low": 186.6, "close": 187.04, "volume": 10.244, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 187.16, "high": 188.4, "low": 187.16, "close": 188.28, "volume": 31.277, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 188.4, "high": 190.0, "low": 188.4, "close": 189.25, "volume": 234.983, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 190.02, "high": 191.11, "low": 190.02, "close": 190.41, "volume": 116.345, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 189.9, "high": 192.39, "low": 189.9, "close": 192.39, "volume": 135.672, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 192.41, "high": 195.21, "low": 192.41, "close": 195.21, "volume": 1445.334, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 195.24, "high": 195.24, "low": 193.92, "close": 194.35, "volume": 3344.543, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 194.48, "high": 194.66, "low": 193.85, "close": 194.66, "volume": 2965.107, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 194.7, "high": 194.71, "low": 192.73, "close": 193.1, "volume": 1545.937, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 193.1, "high": 194.3, "low": 192.93, "close": 194.3, "volume": 1111.579, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 194.3, "high": 195.92, "low": 194.17, "close": 195.29, "volume": 114.593, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 195.36, "high": 195.47, "low": 194.45, "close": 195.47, "volume": 38.817, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 195.47, "high": 195.48, "low": 193.91, "close": 193.91, "volume": 13.885, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 194.63, "high": 194.63, "low": 192.6, "close": 192.82, "volume": 32.914, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 192.63, "high": 194.27, "low": 192.57, "close": 194.01, "volume": 10.7, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 193.85, "high": 194.67, "low": 193.27, "close": 194.67, "volume": 11.646, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 194.47, "high": 194.65, "low": 194.17, "close": 194.17, "volume": 11.246, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 194.37, "high": 195.39, "low": 194.22, "close": 195.39, "volume": 24.857, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 195.29, "high": 196.2, "low": 194.71, "close": 196.2, "volume": 244.993, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 196.02, "high": 197.2, "low": 195.76, "close": 196.12, "volume": 37.997, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 195.78, "high": 195.78, "low": 195.26, "close": 195.37, "volume": 13.855, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 195.15, "high": 196.83, "low": 195.06, "close": 196.83, "volume": 8.102, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 196.73, "high": 197.08, "low": 196.64, "close": 197.08, "volume": 80.948, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 196.91, "high": 196.91, "low": 196.2, "close": 196.82, "volume": 5.292, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 196.39, "high": 196.64, "low": 196.2, "close": 196.27, "volume": 165.771, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 196.55, "high": 196.55, "low": 195.38, "close": 196.31, "volume": 13.251, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 196.64, "high": 197.61, "low": 192.98, "close": 193.78, "volume": 3627.608, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 193.66, "high": 195.6, "low": 193.26, "close": 195.07, "volume": 180.299, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 195.2, "high": 195.3, "low": 192.84, "close": 192.84, "volume": 21.673, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 192.85, "high": 193.52, "low": 192.28, "close": 193.11, "volume": 25.501, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 193.2, "high": 193.37, "low": 192.58, "close": 192.81, "volume": 4.186, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 193.07, "high": 193.36, "low": 192.63, "close": 192.8, "volume": 260.607, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 192.24, "high": 192.38, "low": 190.9, "close": 192.38, "volume": 2762.513, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 192.39, "high": 192.39, "low": 190.49, "close": 191.12, "volume": 137.624, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 190.93, "high": 190.93, "low": 189.28, "close": 189.66, "volume": 124.944, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 189.68, "high": 190.15, "low": 188.79, "close": 189.92, "volume": 328.59, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 189.55, "high": 192.73, "low": 189.23, "close": 192.33, "volume": 121.935, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 192.63, "high": 194.23, "low": 192.33, "close": 193.28, "volume": 26.692, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 192.96, "high": 192.96, "low": 190.84, "close": 192.23, "volume": 65.032, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 192.3, "high": 193.09, "low": 191.23, "close": 191.23, "volume": 91.028, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 192.02, "high": 192.02, "low": 189.91, "close": 189.91, "volume": 251.767, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 189.91, "high": 191.31, "low": 189.77, "close": 191.31, "volume": 562.552, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 191.33, "high": 193.55, "low": 191.33, "close": 192.83, "volume": 30.84, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 192.43, "high": 192.43, "low": 190.95, "close": 192.39, "volume": 17.275, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 192.56, "high": 193.91, "low": 192.56, "close": 193.59, "volume": 16.793, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 192.86, "high": 193.36, "low": 192.2, "close": 193.16, "volume": 24.431, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 193.54, "high": 193.83, "low": 193.27, "close": 193.27, "volume": 0.472, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 192.49, "high": 193.95, "low": 191.78, "close": 193.48, "volume": 12.997, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 193.66, "high": 194.67, "low": 193.15, "close": 193.15, "volume": 72.841, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 192.95, "high": 192.95, "low": 188.81, "close": 189.73, "volume": 46.215, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 189.27, "high": 190.19, "low": 187.46, "close": 187.84, "volume": 619.859, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 187.76, "high": 188.55, "low": 186.15, "close": 187.46, "volume": 634.32, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 187.15, "high": 187.71, "low": 186.05, "close": 187.24, "volume": 62.54, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 187.42, "high": 192.54, "low": 187.12, "close": 190.85, "volume": 420.493, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 191.52, "high": 194.58, "low": 191.35, "close": 194.49, "volume": 484.444, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 194.55, "high": 196.13, "low": 194.38, "close": 196.13, "volume": 409.468, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 196.08, "high": 196.23, "low": 194.87, "close": 194.87, "volume": 918.984, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 194.64, "high": 194.64, "low": 189.19, "close": 190.01, "volume": 278.682, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 189.86, "high": 191.61, "low": 189.86, "close": 191.61, "volume": 67.156, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 191.01, "high": 191.33, "low": 189.97, "close": 191.33, "volume": 181.423, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 191.38, "high": 191.91, "low": 190.32, "close": 190.32, "volume": 35.081, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 190.24, "high": 190.41, "low": 188.56, "close": 189.77, "volume": 1061.052, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 189.21, "high": 190.54, "low": 189.04, "close": 190.26, "volume": 55.439, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 190.35, "high": 190.65, "low": 189.89, "close": 189.89, "volume": 1.771, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 190.1, "high": 190.64, "low": 188.66, "close": 188.74, "volume": 25.61, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 189.23, "high": 189.5, "low": 188.27, "close": 188.56, "volume": 65.08, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 188.56, "high": 189.67, "low": 188.28, "close": 188.68, "volume": 132.216, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 189.34, "high": 190.05, "low": 189.34, "close": 189.85, "volume": 3.37, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 190.02, "high": 193.59, "low": 190.02, "close": 192.11, "volume": 28.354, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 192.0, "high": 194.08, "low": 191.78, "close": 193.47, "volume": 58.77, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 194.11, "high": 194.79, "low": 194.11, "close": 194.16, "volume": 185.122, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 194.23, "high": 194.5, "low": 194.17, "close": 194.17, "volume": 10.376, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 193.9, "high": 194.49, "low": 193.19, "close": 193.19, "volume": 12.37, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 193.16, "high": 196.27, "low": 193.16, "close": 195.83, "volume": 182.03, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 195.85, "high": 198.15, "low": 195.85, "close": 197.08, "volume": 2143.483, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 197.74, "high": 198.74, "low": 196.58, "close": 198.65, "volume": 432.433, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 198.65, "high": 198.69, "low": 197.63, "close": 198.69, "volume": 1061.296, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 198.52, "high": 198.7, "low": 194.1, "close": 196.06, "volume": 229.948, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 196.07, "high": 196.48, "low": 194.54, "close": 194.6, "volume": 50.389, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 194.6, "high": 195.1, "low": 193.44, "close": 193.72, "volume": 585.427, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 193.97, "high": 194.77, "low": 193.97, "close": 194.04, "volume": 70.81, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 194.27, "high": 194.27, "low": 192.66, "close": 192.87, "volume": 573.799, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 192.66, "high": 192.87, "low": 190.9, "close": 191.05, "volume": 181.919, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 191.05, "high": 191.05, "low": 189.39, "close": 189.8, "volume": 254.211, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 189.34, "high": 192.37, "low": 189.33, "close": 192.37, "volume": 560.199, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 192.05, "high": 192.24, "low": 190.58, "close": 190.58, "volume": 72.186, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 190.96, "high": 191.96, "low": 190.78, "close": 191.57, "volume": 23.844, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 191.64, "high": 191.64, "low": 190.24, "close": 190.51, "volume": 10.62, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 190.37, "high": 190.53, "low": 189.19, "close": 189.51, "volume": 609.217, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 189.43, "high": 190.47, "low": 189.42, "close": 189.84, "volume": 91.872, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 189.98, "high": 190.16, "low": 189.58, "close": 189.85, "volume": 75.117, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 190.04, "high": 190.09, "low": 189.81, "close": 190.07, "volume": 12.007, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 190.24, "high": 190.51, "low": 189.58, "close": 189.59, "volume": 344.005, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 189.59, "high": 190.06, "low": 188.39, "close": 188.56, "volume": 2280.013, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 189.52, "high": 190.85, "low": 189.41, "close": 190.59, "volume": 13.958, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 190.24, "high": 191.68, "low": 190.24, "close": 191.33, "volume": 10.521, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 191.34, "high": 191.69, "low": 190.74, "close": 190.74, "volume": 3.34, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 190.8, "high": 190.8, "low": 189.76, "close": 190.11, "volume": 33.228, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 190.67, "high": 191.22, "low": 189.24, "close": 190.81, "volume": 109.768, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 190.96, "high": 192.19, "low": 190.24, "close": 192.19, "volume": 64.595, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 192.04, "high": 192.04, "low": 190.32, "close": 190.58, "volume": 22.758, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 190.7, "high": 190.7, "low": 189.4, "close": 190.5, "volume": 33.974, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 190.54, "high": 192.0, "low": 189.88, "close": 191.89, "volume": 81.669, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 191.7, "high": 193.75, "low": 191.56, "close": 193.3, "volume": 138.786, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 193.3, "high": 194.51, "low": 193.3, "close": 194.05, "volume": 52.6, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 194.5, "high": 195.14, "low": 193.72, "close": 194.43, "volume": 80.057, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 194.73, "high": 194.76, "low": 193.88, "close": 194.56, "volume": 1079.437, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 194.67, "high": 194.8, "low": 193.89, "close": 194.4, "volume": 540.055, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 194.37, "high": 196.87, "low": 193.0, "close": 196.07, "volume": 1159.581, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 196.95, "high": 198.33, "low": 196.22, "close": 197.56, "volume": 1494.462, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 197.62, "high": 198.69, "low": 197.32, "close": 198.69, "volume": 163.535, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 198.69, "high": 199.0, "low": 197.91, "close": 198.42, "volume": 34.073, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 198.42, "high": 204.39, "low": 198.42, "close": 203.34, "volume": 842.732, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 203.88, "high": 204.92, "low": 203.39, "close": 204.2, "volume": 59.414, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 204.44, "high": 205.53, "low": 203.95, "close": 205.45, "volume": 253.752, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 205.45, "high": 206.7, "low": 205.44, "close": 205.92, "volume": 125.199, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 206.52, "high": 206.96, "low": 206.0, "close": 206.96, "volume": 212.626, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 206.71, "high": 207.52, "low": 205.72, "close": 206.9, "volume": 139.444, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 207.47, "high": 207.47, "low": 206.56, "close": 206.56, "volume": 18.74, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 206.74, "high": 208.84, "low": 206.71, "close": 208.62, "volume": 110.448, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 208.61, "high": 209.17, "low": 207.94, "close": 208.28, "volume": 882.934, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 208.55, "high": 208.55, "low": 207.78, "close": 207.82, "volume": 21.356, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 207.57, "high": 210.21, "low": 206.9, "close": 208.55, "volume": 223.052, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 208.08, "high": 208.08, "low": 205.69, "close": 206.8, "volume": 476.539, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 206.95, "high": 208.88, "low": 206.64, "close": 207.57, "volume": 255.625, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 207.44, "high": 208.08, "low": 204.91, "close": 205.77, "volume": 108.286, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 206.2, "high": 206.55, "low": 205.15, "close": 206.42, "volume": 241.965, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 206.45, "high": 207.75, "low": 206.45, "close": 206.59, "volume": 34.348, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 207.3, "high": 207.96, "low": 206.95, "close": 206.95, "volume": 76.566, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 206.5, "high": 207.16, "low": 205.51, "close": 206.42, "volume": 92.767, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 206.33, "high": 206.78, "low": 205.39, "close": 206.64, "volume": 326.392, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 206.74, "high": 208.36, "low": 206.74, "close": 208.19, "volume": 147.4, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 208.07, "high": 208.23, "low": 207.12, "close": 207.27, "volume": 42.587, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 207.25, "high": 207.44, "low": 205.78, "close": 206.83, "volume": 127.394, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 206.83, "high": 208.0, "low": 206.55, "close": 206.95, "volume": 30.04, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 207.16, "high": 208.13, "low": 206.39, "close": 208.13, "volume": 47.411, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 208.06, "high": 208.06, "low": 207.11, "close": 208.05, "volume": 39.689, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 208.11, "high": 209.39, "low": 207.43, "close": 208.89, "volume": 274.611, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 208.62, "high": 209.78, "low": 207.84, "close": 207.84, "volume": 84.544, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 208.0, "high": 208.51, "low": 207.24, "close": 208.51, "volume": 114.085, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 208.0, "high": 209.79, "low": 208.0, "close": 209.64, "volume": 67.956, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 209.6, "high": 212.64, "low": 209.6, "close": 210.96, "volume": 247.226, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 210.95, "high": 211.61, "low": 210.54, "close": 211.07, "volume": 158.615, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 211.56, "high": 214.95, "low": 211.43, "close": 214.83, "volume": 561.469, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 214.8, "high": 214.8, "low": 213.26, "close": 213.55, "volume": 593.792, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 213.86, "high": 213.86, "low": 212.27, "close": 212.86, "volume": 181.423, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 213.38, "high": 218.45, "low": 212.99, "close": 218.2, "volume": 264.27, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 218.03, "high": 218.17, "low": 216.85, "close": 217.78, "volume": 78.201, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 217.34, "high": 219.83, "low": 216.51, "close": 217.84, "volume": 332.293, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 217.71, "high": 217.9, "low": 216.87, "close": 217.42, "volume": 287.755, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 217.46, "high": 218.47, "low": 217.44, "close": 218.02, "volume": 68.533, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 217.48, "high": 218.46, "low": 216.55, "close": 217.07, "volume": 375.937, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 217.07, "high": 217.29, "low": 216.0, "close": 216.07, "volume": 948.877, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 216.07, "high": 217.0, "low": 215.94, "close": 216.44, "volume": 59.059, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 216.39, "high": 217.34, "low": 216.16, "close": 217.0, "volume": 125.256, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 217.14, "high": 217.9, "low": 217.09, "close": 217.87, "volume": 65.74, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 217.58, "high": 217.92, "low": 216.83, "close": 217.08, "volume": 95.486, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 217.11, "high": 217.82, "low": 216.21, "close": 217.56, "volume": 207.408, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 217.55, "high": 217.93, "low": 216.45, "close": 217.21, "volume": 855.63, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 217.51, "high": 217.53, "low": 215.93, "close": 216.84, "volume": 254.008, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 216.4, "high": 216.84, "low": 215.9, "close": 216.67, "volume": 1495.34, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 217.05, "high": 217.2, "low": 216.64, "close": 217.11, "volume": 77.05, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 217.2, "high": 217.74, "low": 217.15, "close": 217.74, "volume": 33.56, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 217.7, "high": 217.71, "low": 216.5, "close": 216.5, "volume": 43.181, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 216.5, "high": 216.5, "low": 215.52, "close": 215.87, "volume": 33.68, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 215.92, "high": 216.33, "low": 215.69, "close": 215.69, "volume": 1.654, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 215.64, "high": 215.77, "low": 214.58, "close": 215.77, "volume": 82.838, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 215.79, "high": 216.44, "low": 215.78, "close": 216.44, "volume": 25.929, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 216.28, "high": 217.02, "low": 216.27, "close": 216.98, "volume": 15.639, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 217.04, "high": 217.44, "low": 216.71, "close": 217.01, "volume": 27.114, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 217.06, "high": 217.06, "low": 215.85, "close": 215.85, "volume": 313.547, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 215.84, "high": 216.46, "low": 213.81, "close": 214.58, "volume": 583.169, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 214.51, "high": 214.87, "low": 213.84, "close": 214.29, "volume": 188.651, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 214.32, "high": 215.7, "low": 214.32, "close": 215.63, "volume": 38.12, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 215.7, "high": 215.96, "low": 215.3, "close": 215.53, "volume": 29.112, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 215.58, "high": 215.77, "low": 215.25, "close": 215.65, "volume": 118.988, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 215.48, "high": 216.81, "low": 215.47, "close": 216.46, "volume": 50.789, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 216.37, "high": 216.41, "low": 215.79, "close": 215.9, "volume": 60.586, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 215.93, "high": 217.05, "low": 215.93, "close": 217.05, "volume": 322.652, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 216.97, "high": 217.11, "low": 216.58, "close": 216.71, "volume": 30.64, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 216.84, "high": 217.75, "low": 216.66, "close": 217.39, "volume": 41.636, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 217.09, "high": 217.09, "low": 215.5, "close": 215.61, "volume": 36.31, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 215.67, "high": 217.17, "low": 215.48, "close": 217.11, "volume": 121.093, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 217.11, "high": 218.68, "low": 216.7, "close": 217.97, "volume": 1839.225, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 218.33, "high": 218.87, "low": 217.97, "close": 218.14, "volume": 167.198, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 217.74, "high": 217.74, "low": 216.44, "close": 216.57, "volume": 28.486, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 216.54, "high": 217.04, "low": 216.16, "close": 217.0, "volume": 110.858, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 216.63, "high": 216.83, "low": 216.17, "close": 216.53, "volume": 116.553, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 216.09, "high": 216.09, "low": 214.98, "close": 215.27, "volume": 73.796, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 215.3, "high": 215.3, "low": 213.14, "close": 213.33, "volume": 58.008, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 213.33, "high": 213.95, "low": 213.13, "close": 213.79, "volume": 1222.636, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 214.01, "high": 214.37, "low": 213.85, "close": 213.85, "volume": 17.513, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 213.81, "high": 214.04, "low": 213.44, "close": 213.83, "volume": 369.547, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 213.83, "high": 214.29, "low": 212.59, "close": 212.59, "volume": 81.227, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 212.59, "high": 213.45, "low": 211.85, "close": 213.45, "volume": 220.21, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 213.46, "high": 213.82, "low": 212.59, "close": 213.65, "volume": 287.532, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 213.87, "high": 214.14, "low": 212.48, "close": 212.48, "volume": 27.951, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 212.6, "high": 213.14, "low": 212.27, "close": 212.27, "volume": 39.003, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 212.87, "high": 212.87, "low": 211.68, "close": 212.52, "volume": 28.919, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 212.52, "high": 213.12, "low": 212.2, "close": 212.79, "volume": 48.398, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 213.05, "high": 214.02, "low": 212.59, "close": 212.83, "volume": 36.559, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 212.99, "high": 214.07, "low": 212.99, "close": 214.07, "volume": 16.845, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 213.68, "high": 214.35, "low": 213.42, "close": 214.0, "volume": 1212.321, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 214.01, "high": 214.36, "low": 213.41, "close": 213.41, "volume": 21.94, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 213.81, "high": 214.13, "low": 212.34, "close": 212.74, "volume": 1794.372, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 212.52, "high": 215.04, "low": 211.74, "close": 215.04, "volume": 47.586, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 214.75, "high": 216.81, "low": 214.75, "close": 215.97, "volume": 258.72, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 215.75, "high": 216.52, "low": 215.44, "close": 215.79, "volume": 1577.54, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 215.48, "high": 216.44, "low": 215.38, "close": 216.0, "volume": 353.697, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 216.0, "high": 216.56, "low": 215.58, "close": 215.58, "volume": 78.943, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 215.42, "high": 215.42, "low": 214.14, "close": 215.15, "volume": 140.142, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 215.33, "high": 215.38, "low": 214.09, "close": 215.17, "volume": 19.755, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 215.52, "high": 216.09, "low": 213.66, "close": 214.09, "volume": 35.845, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 214.39, "high": 214.42, "low": 213.47, "close": 214.37, "volume": 2.008, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 214.36, "high": 214.99, "low": 214.27, "close": 214.99, "volume": 28.238, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 215.15, "high": 216.09, "low": 215.15, "close": 216.09, "volume": 11.664, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 216.16, "high": 217.64, "low": 216.0, "close": 217.02, "volume": 101.652, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 216.44, "high": 218.64, "low": 216.04, "close": 218.64, "volume": 31.488, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 218.64, "high": 221.84, "low": 216.95, "close": 221.13, "volume": 419.904, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 221.11, "high": 221.86, "low": 220.01, "close": 221.02, "volume": 340.006, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 221.38, "high": 222.64, "low": 220.13, "close": 221.2, "volume": 401.042, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 220.52, "high": 220.52, "low": 217.55, "close": 218.55, "volume": 251.608, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 218.82, "high": 219.38, "low": 218.27, "close": 218.7, "volume": 58.719, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 218.9, "high": 220.24, "low": 218.7, "close": 220.03, "volume": 63.568, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 220.02, "high": 220.36, "low": 218.42, "close": 218.58, "volume": 92.301, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 218.57, "high": 218.59, "low": 217.72, "close": 218.16, "volume": 89.898, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 218.04, "high": 218.61, "low": 217.73, "close": 218.61, "volume": 29.02, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 218.61, "high": 218.61, "low": 218.05, "close": 218.18, "volume": 36.361, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 218.3, "high": 219.08, "low": 217.8, "close": 217.92, "volume": 237.85, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 217.88, "high": 218.61, "low": 217.12, "close": 218.31, "volume": 2028.682, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 218.31, "high": 218.31, "low": 216.73, "close": 216.83, "volume": 42.811, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 216.73, "high": 217.32, "low": 216.43, "close": 217.16, "volume": 12.16, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 217.17, "high": 217.51, "low": 216.47, "close": 217.51, "volume": 111.607, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 216.46, "high": 217.03, "low": 216.21, "close": 216.88, "volume": 54.167, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 216.31, "high": 216.97, "low": 216.18, "close": 216.34, "volume": 190.525, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 216.88, "high": 216.88, "low": 216.05, "close": 216.05, "volume": 13.372, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 216.5, "high": 217.04, "low": 216.5, "close": 217.04, "volume": 3.51, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 217.08, "high": 217.08, "low": 215.71, "close": 215.72, "volume": 8.044, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 215.71, "high": 215.71, "low": 214.73, "close": 215.18, "volume": 29.225, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 215.18, "high": 215.37, "low": 213.41, "close": 214.46, "volume": 55.748, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 213.94, "high": 214.64, "low": 213.22, "close": 214.06, "volume": 299.389, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 213.99, "high": 214.7, "low": 213.77, "close": 214.1, "volume": 52.768, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 214.1, "high": 214.1, "low": 211.97, "close": 211.97, "volume": 92.151, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 211.97, "high": 212.63, "low": 205.83, "close": 208.19, "volume": 685.023, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 207.7, "high": 219.0, "low": 207.36, "close": 207.94, "volume": 719.574, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 207.99, "high": 208.0, "low": 206.33, "close": 206.67, "volume": 234.271, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 206.95, "high": 207.55, "low": 205.0, "close": 205.34, "volume": 157.89, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 205.69, "high": 207.83, "low": 204.21, "close": 205.18, "volume": 504.53, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 205.16, "high": 205.16, "low": 202.86, "close": 204.04, "volume": 874.7, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 204.18, "high": 204.3, "low": 202.13, "close": 202.13, "volume": 1070.852, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 202.12, "high": 203.8, "low": 201.87, "close": 203.8, "volume": 246.859, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 203.75, "high": 203.75, "low": 201.5, "close": 202.17, "volume": 595.594, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 202.13, "high": 203.2, "low": 202.02, "close": 202.31, "volume": 43.723, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 202.29, "high": 202.29, "low": 199.8, "close": 201.0, "volume": 514.804, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 200.81, "high": 201.15, "low": 200.25, "close": 200.25, "volume": 263.274, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 200.03, "high": 200.03, "low": 196.87, "close": 198.71, "volume": 674.97, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 198.75, "high": 199.38, "low": 196.81, "close": 196.89, "volume": 231.08, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 197.0, "high": 197.35, "low": 195.91, "close": 196.5, "volume": 231.44, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 196.27, "high": 196.27, "low": 193.59, "close": 193.59, "volume": 131.286, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 193.55, "high": 195.64, "low": 193.15, "close": 194.9, "volume": 2188.127, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 195.63, "high": 197.67, "low": 195.63, "close": 197.44, "volume": 105.891, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 197.01, "high": 197.76, "low": 196.31, "close": 196.31, "volume": 11.366, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 196.66, "high": 197.81, "low": 196.66, "close": 197.08, "volume": 921.233, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 196.67, "high": 196.67, "low": 194.68, "close": 195.89, "volume": 31.22, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 195.48, "high": 196.31, "low": 195.14, "close": 195.42, "volume": 2.04, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 196.07, "high": 197.76, "low": 196.07, "close": 197.15, "volume": 117.804, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 197.15, "high": 199.05, "low": 197.15, "close": 197.7, "volume": 43.611, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 197.7, "high": 199.43, "low": 196.54, "close": 197.62, "volume": 44.447, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 197.8, "high": 197.81, "low": 194.74, "close": 194.76, "volume": 152.087, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 194.66, "high": 194.88, "low": 188.7, "close": 193.0, "volume": 3699.636, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 193.12, "high": 197.0, "low": 193.12, "close": 194.65, "volume": 117.958, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 194.64, "high": 195.92, "low": 194.22, "close": 194.81, "volume": 283.006, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 194.8, "high": 196.19, "low": 193.9, "close": 195.77, "volume": 49.957, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 195.63, "high": 197.71, "low": 194.1, "close": 195.12, "volume": 554.713, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 195.77, "high": 197.94, "low": 195.77, "close": 197.94, "volume": 81.885, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 197.88, "high": 198.41, "low": 197.26, "close": 198.23, "volume": 80.167, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 198.07, "high": 198.27, "low": 197.01, "close": 197.66, "volume": 41.183, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 197.91, "high": 198.99, "low": 197.78, "close": 198.26, "volume": 132.531, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 197.85, "high": 197.85, "low": 195.64, "close": 196.99, "volume": 130.377, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 197.2, "high": 197.2, "low": 194.5, "close": 194.73, "volume": 107.509, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 194.56, "high": 195.18, "low": 194.0, "close": 195.18, "volume": 55.572, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 195.44, "high": 195.44, "low": 194.48, "close": 194.77, "volume": 8.067, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 194.3, "high": 195.28, "low": 193.59, "close": 193.59, "volume": 45.462, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 193.59, "high": 194.17, "low": 190.49, "close": 190.49, "volume": 85.192, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 190.49, "high": 192.19, "low": 189.33, "close": 191.39, "volume": 983.167, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 191.97, "high": 192.27, "low": 191.97, "close": 192.03, "volume": 0.698, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 191.74, "high": 191.77, "low": 189.97, "close": 191.44, "volume": 321.278, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 191.45, "high": 192.59, "low": 190.81, "close": 190.81, "volume": 32.405, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 190.81, "high": 191.91, "low": 189.52, "close": 190.27, "volume": 154.684, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 190.43, "high": 190.58, "low": 185.7, "close": 185.7, "volume": 689.884, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 185.68, "high": 188.82, "low": 185.29, "close": 188.82, "volume": 435.202, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 188.82, "high": 192.95, "low": 188.54, "close": 192.42, "volume": 141.822, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 192.55, "high": 192.92, "low": 191.46, "close": 192.26, "volume": 112.0, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 192.28, "high": 192.41, "low": 187.03, "close": 187.63, "volume": 313.913, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 187.67, "high": 189.33, "low": 187.39, "close": 188.78, "volume": 68.537, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 188.78, "high": 189.28, "low": 185.97, "close": 186.02, "volume": 344.336, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 186.03, "high": 186.09, "low": 182.99, "close": 185.48, "volume": 531.328, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 185.37, "high": 186.86, "low": 185.04, "close": 185.51, "volume": 155.583, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 185.51, "high": 187.43, "low": 184.09, "close": 186.09, "volume": 84.224, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 186.03, "high": 186.78, "low": 184.79, "close": 186.2, "volume": 195.379, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 186.13, "high": 187.5, "low": 185.59, "close": 187.5, "volume": 74.605, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 187.46, "high": 188.0, "low": 186.32, "close": 188.0, "volume": 106.713, "close_time": 1736474399999}, {"open_time": 1736474400000, "open": 188.0, "high": 189.38, "low": 187.75, "close": 189.38, "volume": 111.634, "close_time": 1736477999999}, {"open_time": 1736478000000, "open": 189.38, "high": 190.47, "low": 188.44, "close": 189.67, "volume": 178.062, "close_time": 1736481599999}, {"open_time": 1736481600000, "open": 189.7, "high": 189.81, "low": 188.78, "close": 188.78, "volume": 143.916, "close_time": 1736485199999}, {"open_time": 1736485200000, "open": 189.23, "high": 191.26, "low": 188.56, "close": 189.72, "volume": 39.32, "close_time": 1736488799999}, {"open_time": 1736488800000, "open": 189.89, "high": 191.03, "low": 189.52, "close": 190.95, "volume": 2.766, "close_time": 1736492399999}, {"open_time": 1736492400000, "open": 191.04, "high": 192.87, "low": 190.7, "close": 191.97, "volume": 73.334, "close_time": 1736495999999}, {"open_time": 1736496000000, "open": 191.8, "high": 192.11, "low": 191.65, "close": 192.07, "volume": 34.424, "close_time": 1736499599999}, {"open_time": 1736499600000, "open": 191.53, "high": 192.6, "low": 191.53, "close": 192.39, "volume": 3.619, "close_time": 1736503199999}, {"open_time": 1736503200000, "open": 191.97, "high": 192.3, "low": 191.72, "close": 192.18, "volume": 2.036, "close_time": 1736506799999}, {"open_time": 1736506800000, "open": 192.55, "high": 192.55, "low": 191.39, "close": 191.88, "volume": 9.158, "close_time": 1736510399999}, {"open_time": 1736510400000, "open": 192.11, "high": 192.11, "low": 190.75, "close": 191.73, "volume": 13.399, "close_time": 1736513999999}, {"open_time": 1736514000000, "open": 191.66, "high": 191.73, "low": 185.12, "close": 187.3, "volume": 546.647, "close_time": 1736517599999}, {"open_time": 1736517600000, "open": 186.49, "high": 189.2, "low": 186.06, "close": 187.75, "volume": 604.031, "close_time": 1736521199999}, {"open_time": 1736521200000, "open": 187.18, "high": 188.71, "low": 183.76, "close": 187.34, "volume": 644.415, "close_time": 1736524799999}, {"open_time": 1736524800000, "open": 187.14, "high": 187.19, "low": 184.47, "close": 184.89, "volume": 231.501, "close_time": 1736528399999}, {"open_time": 1736528400000, "open": 184.99, "high": 191.87, "low": 184.09, "close": 191.38, "volume": 453.793, "close_time": 1736531999999}, {"open_time": 1736532000000, "open": 191.56, "high": 191.56, "low": 189.64, "close": 190.24, "volume": 212.248, "close_time": 1736535599999}, {"open_time": 1736535600000, "open": 190.23, "high": 190.81, "low": 189.35, "close": 190.38, "volume": 20.308, "close_time": 1736539199999}, {"open_time": 1736539200000, "open": 190.08, "high": 190.55, "low": 187.08, "close": 187.67, "volume": 231.811, "close_time": 1736542799999}, {"open_time": 1736542800000, "open": 187.67, "high": 188.81, "low": 187.26, "close": 187.87, "volume": 92.509, "close_time": 1736546399999}, {"open_time": 1736546400000, "open": 187.51, "high": 188.64, "low": 186.96, "close": 187.94, "volume": 56.323, "close_time": 1736549999999}, {"open_time": 1736550000000, "open": 187.95, "high": 188.31, "low": 187.48, "close": 187.68, "volume": 31.39, "close_time": 1736553599999}, {"open_time": 1736553600000, "open": 187.68, "high": 188.2, "low": 187.39, "close": 187.61, "volume": 88.264, "close_time": 1736557199999}, {"open_time": 1736557200000, "open": 188.52, "high": 188.52, "low": 186.09, "close": 186.2, "volume": 141.206, "close_time": 1736560799999}, {"open_time": 1736560800000, "open": 186.55, "high": 187.1, "low": 186.26, "close": 186.92, "volume": 9.088, "close_time": 1736564399999}, {"open_time": 1736564400000, "open": 186.47, "high": 186.54, "low": 185.87, "close": 186.43, "volume": 114.621, "close_time": 1736567999999}, {"open_time": 1736568000000, "open": 186.33, "high": 186.52, "low": 185.2, "close": 185.89, "volume": 228.328, "close_time": 1736571599999}, {"open_time": 1736571600000, "open": 185.98, "high": 186.15, "low": 185.36, "close": 186.15, "volume": 12.412, "close_time": 1736575199999}, {"open_time": 1736575200000, "open": 186.26, "high": 187.03, "low": 186.26, "close": 186.37, "volume": 34.371, "close_time": 1736578799999}, {"open_time": 1736578800000, "open": 186.33, "high": 186.58, "low": 185.47, "close": 186.28, "volume": 28.453, "close_time": 1736582399999}, {"open_time": 1736582400000, "open": 186.28, "high": 186.28, "low": 185.29, "close": 185.55, "volume": 8.362, "close_time": 1736585999999}, {"open_time": 1736586000000, "open": 185.85, "high": 186.33, "low": 184.38, "close": 184.89, "volume": 68.51, "close_time": 1736589599999}, {"open_time": 1736589600000, "open": 185.41, "high": 185.7, "low": 184.29, "close": 184.29, "volume": 7.571, "close_time": 1736593199999}, {"open_time": 1736593200000, "open": 185.14, "high": 186.67, "low": 185.14, "close": 186.53, "volume": 43.801, "close_time": 1736596799999}, {"open_time": 1736596800000, "open": 186.76, "high": 187.41, "low": 186.76, "close": 187.02, "volume": 36.469, "close_time": 1736600399999}, {"open_time": 1736600400000, "open": 187.02, "high": 187.17, "low": 186.37, "close": 186.61, "volume": 34.851, "close_time": 1736603999999}, {"open_time": 1736604000000, "open": 186.42, "high": 187.78, "low": 186.03, "close": 187.78, "volume": 154.381, "close_time": 1736607599999}, {"open_time": 1736607600000, "open": 187.81, "high": 188.02, "low": 186.88, "close": 187.15, "volume": 68.823, "close_time": 1736611199999}, {"open_time": 1736611200000, "open": 187.02, "high": 187.35, "low": 186.2, "close": 187.17, "volume": 48.077, "close_time": 1736614799999}, {"open_time": 1736614800000, "open": 187.29, "high": 187.29, "low": 185.88, "close": 186.52, "volume": 56.112, "close_time": 1736618399999}, {"open_time": 1736618400000, "open": 186.68, "high": 187.72, "low": 186.55, "close": 187.72, "volume": 118.083, "close_time": 1736621999999}, {"open_time": 1736622000000, "open": 187.71, "high": 187.91, "low": 187.24, "close": 187.63, "volume": 25.222, "close_time": 1736625599999}, {"open_time": 1736625600000, "open": 187.67, "high": 190.6, "low": 187.52, "close": 190.2, "volume": 529.291, "close_time": 1736629199999}, {"open_time": 1736629200000, "open": 190.29, "high": 191.68, "low": 190.29, "close": 191.39, "volume": 344.868, "close_time": 1736632799999}, {"open_time": 1736632800000, "open": 190.78, "high": 190.78, "low": 188.26, "close": 188.28, "volume": 111.295, "close_time": 1736636399999}, {"open_time": 1736636400000, "open": 188.28, "high": 188.78, "low": 188.04, "close": 188.1, "volume": 88.088, "close_time": 1736639999999}, {"open_time": 1736640000000, "open": 188.03, "high": 188.3, "low": 187.21, "close": 187.72, "volume": 114.234, "close_time": 1736643599999}, {"open_time": 1736643600000, "open": 187.52, "high": 187.64, "low": 186.7, "close": 187.18, "volume": 55.917, "close_time": 1736647199999}, {"open_time": 1736647200000, "open": 187.59, "high": 188.22, "low": 187.21, "close": 188.22, "volume": 52.63, "close_time": 1736650799999}, {"open_time": 1736650800000, "open": 188.27, "high": 188.55, "low": 187.03, "close": 187.21, "volume": 60.324, "close_time": 1736654399999}, {"open_time": 1736654400000, "open": 187.36, "high": 187.38, "low": 186.83, "close": 186.84, "volume": 91.347, "close_time": 1736657999999}, {"open_time": 1736658000000, "open": 187.19, "high": 187.19, "low": 186.64, "close": 186.68, "volume": 20.028, "close_time": 1736661599999}, {"open_time": 1736661600000, "open": 186.68, "high": 186.71, "low": 186.18, "close": 186.18, "volume": 75.598, "close_time": 1736665199999}, {"open_time": 1736665200000, "open": 186.23, "high": 186.7, "low": 185.87, "close": 186.68, "volume": 57.151, "close_time": 1736668799999}, {"open_time": 1736668800000, "open": 186.66, "high": 186.99, "low": 186.02, "close": 186.02, "volume": 14.15, "close_time": 1736672399999}, {"open_time": 1736672400000, "open": 186.08, "high": 186.47, "low": 185.4, "close": 186.09, "volume": 38.733, "close_time": 1736675999999}, {"open_time": 1736676000000, "open": 186.0, "high": 186.2, "low": 185.56, "close": 186.2, "volume": 112.088, "close_time": 1736679599999}, {"open_time": 1736679600000, "open": 186.24, "high": 186.8, "low": 186.24, "close": 186.65, "volume": 11.717, "close_time": 1736683199999}, {"open_time": 1736683200000, "open": 186.97, "high": 187.3, "low": 186.97, "close": 187.25, "volume": 21.475, "close_time": 1736686799999}, {"open_time": 1736686800000, "open": 187.33, "high": 188.46, "low": 187.33, "close": 188.46, "volume": 33.123, "close_time": 1736690399999}, {"open_time": 1736690400000, "open": 188.02, "high": 188.75, "low": 187.98, "close": 188.15, "volume": 127.603, "close_time": 1736693999999}, {"open_time": 1736694000000, "open": 188.33, "high": 190.77, "low": 188.17, "close": 190.68, "volume": 114.298, "close_time": 1736697599999}, {"open_time": 1736697600000, "open": 189.52, "high": 190.54, "low": 189.33, "close": 190.08, "volume": 93.375, "close_time": 1736701199999}, {"open_time": 1736701200000, "open": 190.1, "high": 190.3, "low": 189.77, "close": 190.05, "volume": 13.22, "close_time": 1736704799999}, {"open_time": 1736704800000, "open": 190.24, "high": 190.24, "low": 189.23, "close": 189.34, "volume": 50.255, "close_time": 1736708399999}, {"open_time": 1736708400000, "open": 189.89, "high": 189.89, "low": 188.88, "close": 188.91, "volume": 34.578, "close_time": 1736711999999}, {"open_time": 1736712000000, "open": 189.2, "high": 189.8, "low": 189.2, "close": 189.38, "volume": 44.406, "close_time": 1736715599999}, {"open_time": 1736715600000, "open": 188.78, "high": 189.29, "low": 188.12, "close": 188.55, "volume": 109.43, "close_time": 1736719199999}, {"open_time": 1736719200000, "open": 188.39, "high": 188.64, "low": 186.76, "close": 186.76, "volume": 59.025, "close_time": 1736722799999}, {"open_time": 1736722800000, "open": 187.31, "high": 188.66, "low": 186.93, "close": 188.57, "volume": 102.876, "close_time": 1736726399999}, {"open_time": 1736726400000, "open": 188.47, "high": 191.81, "low": 188.47, "close": 190.8, "volume": 243.84, "close_time": 1736729999999}, {"open_time": 1736730000000, "open": 190.54, "high": 190.54, "low": 187.08, "close": 187.27, "volume": 164.309, "close_time": 1736733599999}, {"open_time": 1736733600000, "open": 187.57, "high": 187.57, "low": 184.53, "close": 185.92, "volume": 191.952, "close_time": 1736737199999}, {"open_time": 1736737200000, "open": 185.7, "high": 186.49, "low": 184.39, "close": 185.23, "volume": 112.077, "close_time": 1736740799999}, {"open_time": 1736740800000, "open": 184.85, "high": 186.58, "low": 184.85, "close": 185.44, "volume": 53.833, "close_time": 1736744399999}, {"open_time": 1736744400000, "open": 185.29, "high": 185.29, "low": 183.34, "close": 184.0, "volume": 343.623, "close_time": 1736747999999}, {"open_time": 1736748000000, "open": 183.78, "high": 184.12, "low": 181.84, "close": 182.08, "volume": 374.138, "close_time": 1736751599999}, {"open_time": 1736751600000, "open": 182.07, "high": 183.16, "low": 181.67, "close": 182.2, "volume": 207.599, "close_time": 1736755199999}, {"open_time": 1736755200000, "open": 182.45, "high": 182.45, "low": 180.36, "close": 180.51, "volume": 126.189, "close_time": 1736758799999}, {"open_time": 1736758800000, "open": 180.32, "high": 180.47, "low": 178.91, "close": 179.73, "volume": 331.512, "close_time": 1736762399999}, {"open_time": 1736762400000, "open": 179.22, "high": 179.22, "low": 178.0, "close": 178.0, "volume": 287.546, "close_time": 1736765999999}, {"open_time": 1736766000000, "open": 178.65, "high": 178.65, "low": 175.28, "close": 175.28, "volume": 170.346, "close_time": 1736769599999}, {"open_time": 1736769600000, "open": 175.43, "high": 177.45, "low": 175.0, "close": 175.33, "volume": 397.162, "close_time": 1736773199999}, {"open_time": 1736773200000, "open": 175.0, "high": 178.22, "low": 174.45, "close": 176.19, "volume": 231.793, "close_time": 1736776799999}, {"open_time": 1736776800000, "open": 176.02, "high": 176.6, "low": 170.0, "close": 175.14, "volume": 773.634, "close_time": 1736780399999}, {"open_time": 1736780400000, "open": 175.4, "high": 180.17, "low": 175.23, "close": 179.25, "volume": 206.681, "close_time": 1736783999999}, {"open_time": 1736784000000, "open": 178.8, "high": 179.66, "low": 176.57, "close": 177.01, "volume": 198.956, "close_time": 1736787599999}, {"open_time": 1736787600000, "open": 177.41, "high": 178.26, "low": 176.01, "close": 176.01, "volume": 25.545, "close_time": 1736791199999}, {"open_time": 1736791200000, "open": 177.35, "high": 177.83, "low": 175.0, "close": 176.36, "volume": 20.838, "close_time": 1736794799999}, {"open_time": 1736794800000, "open": 176.39, "high": 178.51, "low": 175.34, "close": 177.72, "volume": 165.704, "close_time": 1736798399999}, {"open_time": 1736798400000, "open": 177.72, "high": 182.26, "low": 176.82, "close": 181.59, "volume": 61.776, "close_time": 1736801999999}, {"open_time": 1736802000000, "open": 181.67, "high": 182.09, "low": 180.44, "close": 181.55, "volume": 965.287, "close_time": 1736805599999}, {"open_time": 1736805600000, "open": 182.04, "high": 183.49, "low": 181.93, "close": 182.76, "volume": 3141.639, "close_time": 1736809199999}, {"open_time": 1736809200000, "open": 183.08, "high": 183.64, "low": 182.85, "close": 182.92, "volume": 34.299, "close_time": 1736812799999}, {"open_time": 1736812800000, "open": 183.14, "high": 183.14, "low": 182.06, "close": 182.28, "volume": 34.057, "close_time": 1736816399999}, {"open_time": 1736816400000, "open": 183.2, "high": 184.0, "low": 182.72, "close": 182.86, "volume": 901.515, "close_time": 1736819999999}, {"open_time": 1736820000000, "open": 183.21, "high": 183.93, "low": 182.31, "close": 183.59, "volume": 97.353, "close_time": 1736823599999}, {"open_time": 1736823600000, "open": 184.03, "high": 184.48, "low": 184.02, "close": 184.23, "volume": 15.496, "close_time": 1736827199999}, {"open_time": 1736827200000, "open": 184.53, "high": 185.81, "low": 184.33, "close": 185.81, "volume": 35.422, "close_time": 1736830799999}, {"open_time": 1736830800000, "open": 185.84, "high": 186.48, "low": 184.92, "close": 185.02, "volume": 54.533, "close_time": 1736834399999}, {"open_time": 1736834400000, "open": 185.66, "high": 186.76, "low": 185.66, "close": 186.16, "volume": 24.222, "close_time": 1736837999999}, {"open_time": 1736838000000, "open": 186.16, "high": 186.16, "low": 185.55, "close": 185.71, "volume": 10.139, "close_time": 1736841599999}, {"open_time": 1736841600000, "open": 185.72, "high": 187.3, "low": 185.72, "close": 187.21, "volume": 55.753, "close_time": 1736845199999}, {"open_time": 1736845200000, "open": 186.95, "high": 189.95, "low": 186.95, "close": 189.89, "volume": 152.993, "close_time": 1736848799999}, {"open_time": 1736848800000, "open": 188.83, "high": 188.83, "low": 187.76, "close": 187.76, "volume": 39.745, "close_time": 1736852399999}, {"open_time": 1736852400000, "open": 187.77, "high": 188.15, "low": 186.83, "close": 187.23, "volume": 37.303, "close_time": 1736855999999}, {"open_time": 1736856000000, "open": 186.83, "high": 186.95, "low": 185.9, "close": 186.16, "volume": 96.58, "close_time": 1736859599999}, {"open_time": 1736859600000, "open": 186.61, "high": 188.63, "low": 185.79, "close": 187.94, "volume": 102.513, "close_time": 1736863199999}, {"open_time": 1736863200000, "open": 187.66, "high": 189.99, "low": 187.12, "close": 187.12, "volume": 88.507, "close_time": 1736866799999}, {"open_time": 1736866800000, "open": 187.75, "high": 188.42, "low": 186.98, "close": 187.0, "volume": 107.407, "close_time": 1736870399999}, {"open_time": 1736870400000, "open": 186.92, "high": 187.35, "low": 185.97, "close": 186.51, "volume": 63.347, "close_time": 1736873999999}, {"open_time": 1736874000000, "open": 186.24, "high": 187.72, "low": 186.24, "close": 186.8, "volume": 39.533, "close_time": 1736877599999}, {"open_time": 1736877600000, "open": 186.87, "high": 187.19, "low": 186.15, "close": 186.55, "volume": 78.37, "close_time": 1736881199999}, {"open_time": 1736881200000, "open": 186.52, "high": 187.48, "low": 186.34, "close": 187.09, "volume": 14.339, "close_time": 1736884799999}, {"open_time": 1736884800000, "open": 186.86, "high": 187.14, "low": 185.9, "close": 187.07, "volume": 27.958, "close_time": 1736888399999}, {"open_time": 1736888400000, "open": 186.99, "high": 187.9, "low": 186.78, "close": 187.04, "volume": 229.074, "close_time": 1736891999999}, {"open_time": 1736892000000, "open": 187.43, "high": 188.74, "low": 187.25, "close": 188.74, "volume": 28.649, "close_time": 1736895599999}, {"open_time": 1736895600000, "open": 188.72, "high": 188.81, "low": 187.7, "close": 187.7, "volume": 102.18, "close_time": 1736899199999}, {"open_time": 1736899200000, "open": 187.6, "high": 188.48, "low": 187.27, "close": 187.69, "volume": 150.586, "close_time": 1736902799999}, {"open_time": 1736902800000, "open": 187.78, "high": 188.65, "low": 187.44, "close": 188.37, "volume": 329.748, "close_time": 1736906399999}, {"open_time": 1736906400000, "open": 187.97, "high": 188.18, "low": 187.18, "close": 187.9, "volume": 12.375, "close_time": 1736909999999}, {"open_time": 1736910000000, "open": 187.66, "high": 189.64, "low": 187.62, "close": 189.64, "volume": 118.524, "close_time": 1736913599999}, {"open_time": 1736913600000, "open": 189.64, "high": 189.97, "low": 188.99, "close": 189.73, "volume": 74.51, "close_time": 1736917199999}, {"open_time": 1736917200000, "open": 189.88, "high": 189.88, "low": 188.73, "close": 189.63, "volume": 969.669, "close_time": 1736920799999}, {"open_time": 1736920800000, "open": 189.45, "high": 189.45, "low": 188.67, "close": 189.11, "volume": 22.359, "close_time": 1736924399999}, {"open_time": 1736924400000, "open": 189.6, "high": 190.17, "low": 188.6, "close": 189.32, "volume": 272.859, "close_time": 1736927999999}, {"open_time": 1736928000000, "open": 190.05, "high": 190.48, "low": 189.69, "close": 189.69, "volume": 105.643, "close_time": 1736931599999}, {"open_time": 1736931600000, "open": 189.0, "high": 189.0, "low": 186.62, "close": 186.62, "volume": 56.418, "close_time": 1736935199999}, {"open_time": 1736935200000, "open": 186.75, "high": 187.77, "low": 186.75, "close": 187.52, "volume": 7.866, "close_time": 1736938799999}, {"open_time": 1736938800000, "open": 186.62, "high": 186.77, "low": 186.0, "close": 186.77, "volume": 15.839, "close_time": 1736942399999}, {"open_time": 1736942400000, "open": 186.77, "high": 186.77, "low": 186.2, "close": 186.42, "volume": 13.71, "close_time": 1736945999999}, {"open_time": 1736946000000, "open": 186.44, "high": 195.54, "low": 186.44, "close": 195.5, "volume": 1442.412, "close_time": 1736949599999}, {"open_time": 1736949600000, "open": 195.47, "high": 196.79, "low": 193.16, "close": 195.85, "volume": 604.829, "close_time": 1736953199999}, {"open_time": 1736953200000, "open": 196.0, "high": 197.8, "low": 196.0, "close": 196.63, "volume": 199.924, "close_time": 1736956799999}, {"open_time": 1736956800000, "open": 197.23, "high": 198.65, "low": 196.76, "close": 198.31, "volume": 100.081, "close_time": 1736960399999}, {"open_time": 1736960400000, "open": 198.14, "high": 199.0, "low": 197.8, "close": 197.8, "volume": 127.37, "close_time": 1736963999999}, {"open_time": 1736964000000, "open": 197.67, "high": 201.77, "low": 197.67, "close": 201.55, "volume": 594.799, "close_time": 1736967599999}, {"open_time": 1736967600000, "open": 201.41, "high": 202.14, "low": 199.0, "close": 202.08, "volume": 532.931, "close_time": 1736971199999}, {"open_time": 1736971200000, "open": 202.11, "high": 204.48, "low": 202.11, "close": 203.09, "volume": 1475.418, "close_time": 1736974799999}, {"open_time": 1736974800000, "open": 202.75, "high": 203.6, "low": 202.45, "close": 202.75, "volume": 328.143, "close_time": 1736978399999}, {"open_time": 1736978400000, "open": 202.75, "high": 204.62, "low": 202.47, "close": 204.21, "volume": 18.748, "close_time": 1736981999999}, {"open_time": 1736982000000, "open": 204.51, "high": 205.85, "low": 204.05, "close": 205.85, "volume": 743.824, "close_time": 1736985599999}, {"open_time": 1736985600000, "open": 205.89, "high": 206.14, "low": 203.19, "close": 204.66, "volume": 404.314, "close_time": 1736989199999}, {"open_time": 1736989200000, "open": 204.64, "high": 205.04, "low": 203.34, "close": 204.49, "volume": 102.845, "close_time": 1736992799999}, {"open_time": 1736992800000, "open": 203.67, "high": 204.02, "low": 202.55, "close": 203.08, "volume": 174.42, "close_time": 1736996399999}, {"open_time": 1736996400000, "open": 202.72, "high": 203.1, "low": 201.51, "close": 202.29, "volume": 180.981, "close_time": 1736999999999}, {"open_time": 1737000000000, "open": 202.14, "high": 202.33, "low": 201.39, "close": 201.83, "volume": 125.983, "close_time": 1737003599999}, {"open_time": 1737003600000, "open": 201.8, "high": 203.07, "low": 201.8, "close": 203.07, "volume": 27.298, "close_time": 1737007199999}, {"open_time": 1737007200000, "open": 202.82, "high": 203.3, "low": 202.61, "close": 202.86, "volume": 21.72, "close_time": 1737010799999}, {"open_time": 1737010800000, "open": 202.88, "high": 203.32, "low": 202.68, "close": 202.68, "volume": 110.982, "close_time": 1737014399999}, {"open_time": 1737014400000, "open": 203.08, "high": 203.08, "low": 199.22, "close": 200.11, "volume": 443.234, "close_time": 1737017999999}, {"open_time": 1737018000000, "open": 199.2, "high": 201.22, "low": 198.64, "close": 201.22, "volume": 94.037, "close_time": 1737021599999}, {"open_time": 1737021600000, "open": 201.19, "high": 201.22, "low": 200.09, "close": 200.21, "volume": 14.36, "close_time": 1737025199999}, {"open_time": 1737025200000, "open": 200.2, "high": 212.41, "low": 199.75, "close": 212.41, "volume": 1139.569, "close_time": 1737028799999}, {"open_time": 1737028800000, "open": 212.42, "high": 216.94, "low": 212.4, "close": 214.93, "volume": 317.557, "close_time": 1737032399999}, {"open_time": 1737032400000, "open": 215.03, "high": 215.03, "low": 208.71, "close": 209.7, "volume": 549.971, "close_time": 1737035999999}, {"open_time": 1737036000000, "open": 210.11, "high": 210.55, "low": 205.55, "close": 207.82, "volume": 2201.822, "close_time": 1737039599999}, {"open_time": 1737039600000, "open": 207.82, "high": 209.51, "low": 206.53, "close": 208.71, "volume": 135.596, "close_time": 1737043199999}, {"open_time": 1737043200000, "open": 208.71, "high": 214.1, "low": 208.27, "close": 213.17, "volume": 231.787, "close_time": 1737046799999}, {"open_time": 1737046800000, "open": 212.76, "high": 215.23, "low": 212.57, "close": 214.97, "volume": 1505.767, "close_time": 1737050399999}, {"open_time": 1737050400000, "open": 215.03, "high": 215.03, "low": 211.74, "close": 212.2, "volume": 68.174, "close_time": 1737053999999}, {"open_time": 1737054000000, "open": 213.04, "high": 214.06, "low": 212.17, "close": 214.06, "volume": 207.336, "close_time": 1737057599999}, {"open_time": 1737057600000, "open": 214.08, "high": 214.57, "low": 212.64, "close": 213.42, "volume": 53.579, "close_time": 1737061199999}, {"open_time": 1737061200000, "open": 213.23, "high": 213.36, "low": 211.67, "close": 211.74, "volume": 142.156, "close_time": 1737064799999}, {"open_time": 1737064800000, "open": 211.67, "high": 211.8, "low": 208.81, "close": 209.88, "volume": 1277.66, "close_time": 1737068399999}, {"open_time": 1737068400000, "open": 209.58, "high": 211.27, "low": 209.58, "close": 210.86, "volume": 266.767, "close_time": 1737071999999}, {"open_time": 1737072000000, "open": 211.27, "high": 211.95, "low": 210.07, "close": 210.46, "volume": 203.251, "close_time": 1737075599999}, {"open_time": 1737075600000, "open": 211.04, "high": 215.15, "low": 210.81, "close": 214.59, "volume": 1704.985, "close_time": 1737079199999}, {"open_time": 1737079200000, "open": 214.51, "high": 215.03, "low": 212.09, "close": 212.59, "volume": 80.888, "close_time": 1737082799999}, {"open_time": 1737082800000, "open": 213.13, "high": 213.13, "low": 211.33, "close": 211.61, "volume": 109.001, "close_time": 1737086399999}, {"open_time": 1737086400000, "open": 211.81, "high": 212.64, "low": 211.2, "close": 212.64, "volume": 141.832, "close_time": 1737089999999}, {"open_time": 1737090000000, "open": 212.67, "high": 213.09, "low": 211.99, "close": 212.83, "volume": 34.168, "close_time": 1737093599999}, {"open_time": 1737093600000, "open": 212.58, "high": 213.39, "low": 212.23, "close": 212.83, "volume": 90.657, "close_time": 1737097199999}, {"open_time": 1737097200000, "open": 212.77, "high": 213.85, "low": 212.77, "close": 213.1, "volume": 36.928, "close_time": 1737100799999}, {"open_time": 1737100800000, "open": 213.83, "high": 216.23, "low": 213.83, "close": 216.23, "volume": 134.704, "close_time": 1737104399999}, {"open_time": 1737104400000, "open": 215.95, "high": 216.61, "low": 215.02, "close": 215.66, "volume": 152.924, "close_time": 1737107999999}, {"open_time": 1737108000000, "open": 215.26, "high": 217.66, "low": 214.64, "close": 217.33, "volume": 264.36, "close_time": 1737111599999}, {"open_time": 1737111600000, "open": 217.17, "high": 219.48, "low": 216.51, "close": 219.36, "volume": 217.529, "close_time": 1737115199999}, {"open_time": 1737115200000, "open": 218.79, "high": 220.26, "low": 218.34, "close": 220.26, "volume": 142.461, "close_time": 1737118799999}, {"open_time": 1737118800000, "open": 220.26, "high": 221.73, "low": 219.9, "close": 220.14, "volume": 350.305, "close_time": 1737122399999}, {"open_time": 1737122400000, "open": 220.14, "high": 221.56, "low": 218.45, "close": 219.7, "volume": 2118.543, "close_time": 1737125999999}, {"open_time": 1737126000000, "open": 219.55, "high": 220.53, "low": 216.74, "close": 218.37, "volume": 1058.699, "close_time": 1737129599999}, {"open_time": 1737129600000, "open": 218.64, "high": 221.75, "low": 218.27, "close": 220.82, "volume": 307.52, "close_time": 1737133199999}, {"open_time": 1737133200000, "open": 220.96, "high": 221.54, "low": 216.36, "close": 216.36, "volume": 869.898, "close_time": 1737136799999}, {"open_time": 1737136800000, "open": 216.5, "high": 217.17, "low": 215.86, "close": 216.48, "volume": 238.074, "close_time": 1737140399999}, {"open_time": 1737140400000, "open": 216.85, "high": 217.81, "low": 216.43, "close": 217.73, "volume": 319.209, "close_time": 1737143999999}, {"open_time": 1737144000000, "open": 217.05, "high": 220.96, "low": 216.89, "close": 219.77, "volume": 234.732, "close_time": 1737147599999}, {"open_time": 1737147600000, "open": 220.35, "high": 220.37, "low": 217.0, "close": 217.92, "volume": 133.19, "close_time": 1737151199999}, {"open_time": 1737151200000, "open": 218.39, "high": 220.2, "low": 218.39, "close": 219.44, "volume": 98.313, "close_time": 1737154799999}, {"open_time": 1737154800000, "open": 219.44, "high": 220.62, "low": 218.76, "close": 219.64, "volume": 50.55, "close_time": 1737158399999}, {"open_time": 1737158400000, "open": 219.64, "high": 220.97, "low": 219.42, "close": 220.14, "volume": 136.794, "close_time": 1737161999999}, {"open_time": 1737162000000, "open": 220.27, "high": 220.27, "low": 218.07, "close": 218.7, "volume": 35.297, "close_time": 1737165599999}, {"open_time": 1737165600000, "open": 218.99, "high": 221.79, "low": 217.52, "close": 221.79, "volume": 209.568, "close_time": 1737169199999}, {"open_time": 1737169200000, "open": 221.84, "high": 228.43, "low": 219.53, "close": 220.99, "volume": 2143.042, "close_time": 1737172799999}, {"open_time": 1737172800000, "open": 220.74, "high": 230.0, "low": 220.74, "close": 228.52, "volume": 1584.24, "close_time": 1737176399999}, {"open_time": 1737176400000, "open": 228.23, "high": 231.52, "low": 225.91, "close": 227.57, "volume": 1604.188, "close_time": 1737179999999}, {"open_time": 1737180000000, "open": 226.35, "high": 238.95, "low": 226.35, "close": 236.94, "volume": 1385.299, "close_time": 1737183599999}, {"open_time": 1737183600000, "open": 236.36, "high": 237.3, "low": 232.26, "close": 233.61, "volume": 573.723, "close_time": 1737187199999}, {"open_time": 1737187200000, "open": 232.75, "high": 240.35, "low": 231.01, "close": 238.67, "volume": 563.433, "close_time": 1737190799999}, {"open_time": 1737190800000, "open": 239.61, "high": 241.64, "low": 236.48, "close": 238.36, "volume": 336.451, "close_time": 1737194399999}, {"open_time": 1737194400000, "open": 238.09, "high": 244.77, "low": 237.81, "close": 243.65, "volume": 562.912, "close_time": 1737197999999}, {"open_time": 1737198000000, "open": 243.46, "high": 243.95, "low": 238.01, "close": 239.11, "volume": 347.499, "close_time": 1737201599999}, {"open_time": 1737201600000, "open": 239.39, "high": 244.23, "low": 239.15, "close": 243.17, "volume": 407.505, "close_time": 1737205199999}, {"open_time": 1737205200000, "open": 243.17, "high": 243.49, "low": 239.42, "close": 240.61, "volume": 133.455, "close_time": 1737208799999}, {"open_time": 1737208800000, "open": 241.2, "high": 243.74, "low": 240.76, "close": 242.42, "volume": 530.956, "close_time": 1737212399999}, {"open_time": 1737212400000, "open": 243.11, "high": 259.58, "low": 241.07, "close": 257.04, "volume": 2740.11, "close_time": 1737215999999}, {"open_time": 1737216000000, "open": 258.58, "high": 267.0, "low": 242.76, "close": 242.76, "volume": 4757.115, "close_time": 1737219599999}, {"open_time": 1737219600000, "open": 242.79, "high": 254.63, "low": 242.79, "close": 251.67, "volume": 1703.031, "close_time": 1737223199999}, {"open_time": 1737223200000, "open": 252.47, "high": 257.77, "low": 252.47, "close": 254.3, "volume": 1607.761, "close_time": 1737226799999}, {"open_time": 1737226800000, "open": 253.54, "high": 259.08, "low": 253.54, "close": 255.87, "volume": 506.353, "close_time": 1737230399999}, {"open_time": 1737230400000, "open": 256.5, "high": 256.73, "low": 247.0, "close": 248.89, "volume": 4347.015, "close_time": 1737233999999}, {"open_time": 1737234000000, "open": 248.51, "high": 254.36, "low": 247.24, "close": 252.74, "volume": 445.738, "close_time": 1737237599999}, {"open_time": 1737237600000, "open": 252.82, "high": 256.51, "low": 252.22, "close": 254.8, "volume": 350.709, "close_time": 1737241199999}, {"open_time": 1737241200000, "open": 254.8, "high": 264.53, "low": 254.8, "close": 261.56, "volume": 1164.945, "close_time": 1737244799999}, {"open_time": 1737244800000, "open": 262.07, "high": 264.62, "low": 256.63, "close": 256.63, "volume": 521.587, "close_time": 1737248399999}, {"open_time": 1737248400000, "open": 257.0, "high": 257.67, "low": 253.73, "close": 255.73, "volume": 234.213, "close_time": 1737251999999}, {"open_time": 1737252000000, "open": 255.64, "high": 258.83, "low": 253.76, "close": 254.54, "volume": 267.231, "close_time": 1737255599999}, {"open_time": 1737255600000, "open": 254.54, "high": 258.62, "low": 252.49, "close": 255.76, "volume": 304.093, "close_time": 1737259199999}, {"open_time": 1737259200000, "open": 255.76, "high": 274.97, "low": 254.41, "close": 273.34, "volume": 3154.86, "close_time": 1737262799999}, {"open_time": 1737262800000, "open": 274.06, "high": 274.06, "low": 265.33, "close": 266.39, "volume": 1039.001, "close_time": 1737266399999}, {"open_time": 1737266400000, "open": 266.45, "high": 274.62, "low": 266.06, "close": 274.62, "volume": 676.285, "close_time": 1737269999999}, {"open_time": 1737270000000, "open": 274.15, "high": 277.5, "low": 271.5, "close": 271.81, "volume": 1747.598, "close_time": 1737273599999}, {"open_time": 1737273600000, "open": 271.95, "high": 275.11, "low": 268.68, "close": 274.86, "volume": 651.587, "close_time": 1737277199999}, {"open_time": 1737277200000, "open": 274.03, "high": 278.88, "low": 266.76, "close": 273.42, "volume": 1108.482, "close_time": 1737280799999}, {"open_time": 1737280800000, "open": 272.87, "high": 289.38, "low": 272.87, "close": 284.93, "volume": 1392.039, "close_time": 1737284399999}, {"open_time": 1737284400000, "open": 284.46, "high": 294.94, "low": 284.46, "close": 288.87, "volume": 2439.366, "close_time": 1737287999999}, {"open_time": 1737288000000, "open": 289.16, "high": 289.54, "low": 275.48, "close": 279.04, "volume": 1980.453, "close_time": 1737291599999}, {"open_time": 1737291600000, "open": 277.2, "high": 287.56, "low": 277.06, "close": 282.86, "volume": 1033.709, "close_time": 1737295199999}, {"open_time": 1737295200000, "open": 282.85, "high": 285.33, "low": 268.7, "close": 270.64, "volume": 4075.317, "close_time": 1737298799999}, {"open_time": 1737298800000, "open": 270.64, "high": 272.69, "low": 264.11, "close": 271.0, "volume": 2834.716, "close_time": 1737302399999}, {"open_time": 1737302400000, "open": 271.36, "high": 277.0, "low": 265.15, "close": 268.2, "volume": 1491.728, "close_time": 1737305999999}, {"open_time": 1737306000000, "open": 268.58, "high": 278.15, "low": 265.15, "close": 271.51, "volume": 764.34, "close_time": 1737309599999}, {"open_time": 1737309600000, "open": 271.51, "high": 275.24, "low": 270.74, "close": 272.27, "volume": 495.916, "close_time": 1737313199999}, {"open_time": 1737313200000, "open": 273.01, "high": 273.01, "low": 268.89, "close": 269.35, "volume": 582.043, "close_time": 1737316799999}, {"open_time": 1737316800000, "open": 269.55, "high": 277.91, "low": 268.92, "close": 277.91, "volume": 754.265, "close_time": 1737320399999}, {"open_time": 1737320400000, "open": 277.91, "high": 287.8, "low": 255.0, "close": 257.16, "volume": 3374.443, "close_time": 1737323999999}, {"open_time": 1737324000000, "open": 255.43, "high": 258.96, "low": 240.63, "close": 252.99, "volume": 5431.94, "close_time": 1737327599999}, {"open_time": 1737327600000, "open": 252.01, "high": 254.63, "low": 238.26, "close": 253.54, "volume": 2923.894, "close_time": 1737331199999}, {"open_time": 1737331200000, "open": 253.54, "high": 255.38, "low": 238.2, "close": 240.05, "volume": 2845.737, "close_time": 1737334799999}, {"open_time": 1737334800000, "open": 240.26, "high": 247.77, "low": 238.39, "close": 241.52, "volume": 703.932, "close_time": 1737338399999}, {"open_time": 1737338400000, "open": 241.96, "high": 248.03, "low": 231.57, "close": 232.5, "volume": 1788.55, "close_time": 1737341999999}, {"open_time": 1737342000000, "open": 232.59, "high": 243.54, "low": 231.46, "close": 241.53, "volume": 2398.117, "close_time": 1737345599999}, {"open_time": 1737345600000, "open": 242.49, "high": 246.33, "low": 239.58, "close": 245.9, "volume": 1011.273, "close_time": 1737349199999}, {"open_time": 1737349200000, "open": 244.66, "high": 248.5, "low": 243.88, "close": 244.89, "volume": 474.26, "close_time": 1737352799999}, {"open_time": 1737352800000, "open": 244.94, "high": 259.31, "low": 242.84, "close": 257.55, "volume": 1134.684, "close_time": 1737356399999}, {"open_time": 1737356400000, "open": 257.59, "high": 267.05, "low": 256.5, "close": 262.33, "volume": 1339.211, "close_time": 1737359999999}, {"open_time": 1737360000000, "open": 262.33, "high": 269.69, "low": 260.83, "close": 269.45, "volume": 1526.611, "close_time": 1737363599999}, {"open_time": 1737363600000, "open": 269.46, "high": 272.96, "low": 262.4, "close": 263.63, "volume": 776.725, "close_time": 1737367199999}, {"open_time": 1737367200000, "open": 263.54, "high": 265.97, "low": 258.9, "close": 260.97, "volume": 860.562, "close_time": 1737370799999}, {"open_time": 1737370800000, "open": 260.99, "high": 261.0, "low": 257.33, "close": 260.15, "volume": 156.509, "close_time": 1737374399999}, {"open_time": 1737374400000, "open": 260.18, "high": 261.6, "low": 251.24, "close": 253.12, "volume": 822.155, "close_time": 1737377999999}, {"open_time": 1737378000000, "open": 254.03, "high": 257.74, "low": 251.63, "close": 255.89, "volume": 195.033, "close_time": 1737381599999}, {"open_time": 1737381600000, "open": 257.41, "high": 259.01, "low": 254.54, "close": 257.99, "volume": 163.156, "close_time": 1737385199999}, {"open_time": 1737385200000, "open": 257.44, "high": 260.52, "low": 253.76, "close": 254.3, "volume": 544.956, "close_time": 1737388799999}, {"open_time": 1737388800000, "open": 255.23, "high": 256.44, "low": 247.72, "close": 256.44, "volume": 480.927, "close_time": 1737392399999}, {"open_time": 1737392400000, "open": 256.44, "high": 256.44, "low": 236.0, "close": 243.95, "volume": 1036.988, "close_time": 1737395999999}, {"open_time": 1737396000000, "open": 244.71, "high": 250.04, "low": 243.35, "close": 249.99, "volume": 206.394, "close_time": 1737399599999}, {"open_time": 1737399600000, "open": 249.1, "high": 250.03, "low": 244.84, "close": 246.46, "volume": 697.343, "close_time": 1737403199999}, {"open_time": 1737403200000, "open": 246.38, "high": 249.0, "low": 245.0, "close": 245.0, "volume": 139.326, "close_time": 1737406799999}, {"open_time": 1737406800000, "open": 247.15, "high": 250.31, "low": 245.64, "close": 246.78, "volume": 366.812, "close_time": 1737410399999}, {"open_time": 1737410400000, "open": 246.03, "high": 250.69, "low": 242.9, "close": 250.33, "volume": 372.432, "close_time": 1737413999999}, {"open_time": 1737414000000, "open": 249.61, "high": 250.44, "low": 241.75, "close": 241.88, "volume": 620.366, "close_time": 1737417599999}, {"open_time": 1737417600000, "open": 241.95, "high": 244.77, "low": 235.31, "close": 235.31, "volume": 399.637, "close_time": 1737421199999}, {"open_time": 1737421200000, "open": 235.28, "high": 239.83, "low": 232.33, "close": 234.59, "volume": 390.64, "close_time": 1737424799999}, {"open_time": 1737424800000, "open": 234.59, "high": 248.03, "low": 232.51, "close": 239.6, "volume": 968.988, "close_time": 1737428399999}, {"open_time": 1737428400000, "open": 239.78, "high": 241.29, "low": 236.74, "close": 237.83, "volume": 118.826, "close_time": 1737431999999}, {"open_time": 1737432000000, "open": 238.35, "high": 238.82, "low": 232.24, "close": 238.74, "volume": 616.711, "close_time": 1737435599999}, {"open_time": 1737435600000, "open": 238.79, "high": 239.0, "low": 232.9, "close": 232.9, "volume": 120.353, "close_time": 1737439199999}, {"open_time": 1737439200000, "open": 232.85, "high": 237.49, "low": 231.44, "close": 237.49, "volume": 147.2, "close_time": 1737442799999}, {"open_time": 1737442800000, "open": 237.47, "high": 238.16, "low": 234.87, "close": 236.98, "volume": 39.754, "close_time": 1737446399999}, {"open_time": 1737446400000, "open": 236.81, "high": 239.63, "low": 235.99, "close": 239.49, "volume": 212.76, "close_time": 1737449999999}, {"open_time": 1737450000000, "open": 239.27, "high": 240.69, "low": 236.2, "close": 238.56, "volume": 71.986, "close_time": 1737453599999}, {"open_time": 1737453600000, "open": 238.28, "high": 241.9, "low": 238.16, "close": 239.21, "volume": 104.008, "close_time": 1737457199999}, {"open_time": 1737457200000, "open": 239.77, "high": 241.35, "low": 237.5, "close": 239.63, "volume": 34.857, "close_time": 1737460799999}, {"open_time": 1737460800000, "open": 239.37, "high": 242.55, "low": 237.69, "close": 240.93, "volume": 427.011, "close_time": 1737464399999}, {"open_time": 1737464400000, "open": 240.98, "high": 244.02, "low": 239.78, "close": 242.33, "volume": 105.034, "close_time": 1737467999999}, {"open_time": 1737468000000, "open": 242.31, "high": 244.6, "low": 237.88, "close": 239.21, "volume": 119.629, "close_time": 1737471599999}, {"open_time": 1737471600000, "open": 239.33, "high": 243.0, "low": 236.36, "close": 241.43, "volume": 488.238, "close_time": 1737475199999}, {"open_time": 1737475200000, "open": 240.08, "high": 248.15, "low": 240.08, "close": 243.67, "volume": 254.497, "close_time": 1737478799999}, {"open_time": 1737478800000, "open": 244.31, "high": 249.92, "low": 244.01, "close": 249.9, "volume": 114.135, "close_time": 1737482399999}, {"open_time": 1737482400000, "open": 249.9, "high": 259.67, "low": 249.9, "close": 259.57, "volume": 1180.003, "close_time": 1737485999999}, {"open_time": 1737486000000, "open": 259.56, "high": 259.74, "low": 252.49, "close": 253.53, "volume": 753.285, "close_time": 1737489599999}, {"open_time": 1737489600000, "open": 253.12, "high": 255.69, "low": 252.04, "close": 253.53, "volume": 185.614, "close_time": 1737493199999}, {"open_time": 1737493200000, "open": 253.53, "high": 254.81, "low": 251.92, "close": 254.48, "volume": 76.213, "close_time": 1737496799999}, {"open_time": 1737496800000, "open": 254.23, "high": 254.53, "low": 249.68, "close": 249.69, "volume": 85.853, "close_time": 1737500399999}, {"open_time": 1737500400000, "open": 249.68, "high": 250.57, "low": 247.2, "close": 250.56, "volume": 391.422, "close_time": 1737503999999}, {"open_time": 1737504000000, "open": 250.57, "high": 253.02, "low": 249.0, "close": 252.86, "volume": 51.468, "close_time": 1737507599999}, {"open_time": 1737507600000, "open": 252.95, "high": 253.65, "low": 250.93, "close": 252.26, "volume": 82.287, "close_time": 1737511199999}, {"open_time": 1737511200000, "open": 252.26, "high": 252.79, "low": 250.68, "close": 252.76, "volume": 164.822, "close_time": 1737514799999}, {"open_time": 1737514800000, "open": 252.49, "high": 256.82, "low": 252.49, "close": 254.43, "volume": 251.872, "close_time": 1737518399999}, {"open_time": 1737518400000, "open": 254.39, "high": 255.59, "low": 252.57, "close": 255.53, "volume": 336.217, "close_time": 1737521999999}, {"open_time": 1737522000000, "open": 255.76, "high": 257.82, "low": 255.3, "close": 256.21, "volume": 179.002, "close_time": 1737525599999}, {"open_time": 1737525600000, "open": 255.23, "high": 257.43, "low": 254.54, "close": 256.55, "volume": 168.855, "close_time": 1737529199999}, {"open_time": 1737529200000, "open": 256.55, "high": 259.61, "low": 255.76, "close": 258.86, "volume": 170.9, "close_time": 1737532799999}, {"open_time": 1737532800000, "open": 258.2, "high": 258.2, "low": 253.03, "close": 255.41, "volume": 378.417, "close_time": 1737536399999}, {"open_time": 1737536400000, "open": 255.14, "high": 255.55, "low": 253.49, "close": 253.49, "volume": 17.642, "close_time": 1737539999999}, {"open_time": 1737540000000, "open": 254.08, "high": 254.76, "low": 252.56, "close": 254.76, "volume": 186.196, "close_time": 1737543599999}, {"open_time": 1737543600000, "open": 254.8, "high": 258.53, "low": 254.8, "close": 258.0, "volume": 315.533, "close_time": 1737547199999}, {"open_time": 1737547200000, "open": 257.84, "high": 259.05, "low": 256.83, "close": 258.27, "volume": 481.086, "close_time": 1737550799999}, {"open_time": 1737550800000, "open": 259.22, "high": 264.58, "low": 257.62, "close": 260.09, "volume": 1309.713, "close_time": 1737554399999}, {"open_time": 1737554400000, "open": 260.75, "high": 262.51, "low": 255.45, "close": 256.99, "volume": 257.848, "close_time": 1737557999999}, {"open_time": 1737558000000, "open": 255.97, "high": 258.28, "low": 254.65, "close": 258.12, "volume": 549.602, "close_time": 1737561599999}, {"open_time": 1737561600000, "open": 256.33, "high": 257.97, "low": 254.59, "close": 257.72, "volume": 49.314, "close_time": 1737565199999}, {"open_time": 1737565200000, "open": 257.13, "high": 260.43, "low": 257.13, "close": 259.63, "volume": 146.55, "close_time": 1737568799999}, {"open_time": 1737568800000, "open": 259.17, "high": 259.59, "low": 253.63, "close": 253.63, "volume": 90.745, "close_time": 1737572399999}, {"open_time": 1737572400000, "open": 254.79, "high": 265.94, "low": 254.79, "close": 265.2, "volume": 669.113, "close_time": 1737575999999}, {"open_time": 1737576000000, "open": 265.2, "high": 271.77, "low": 264.34, "close": 268.6, "volume": 1476.306, "close_time": 1737579599999}, {"open_time": 1737579600000, "open": 267.71, "high": 268.94, "low": 262.5, "close": 263.24, "volume": 405.194, "close_time": 1737583199999}, {"open_time": 1737583200000, "open": 262.39, "high": 264.57, "low": 260.23, "close": 260.23, "volume": 191.728, "close_time": 1737586799999}, {"open_time": 1737586800000, "open": 260.09, "high": 260.79, "low": 255.8, "close": 257.82, "volume": 491.977, "close_time": 1737590399999}, {"open_time": 1737590400000, "open": 256.9, "high": 258.22, "low": 254.33, "close": 254.67, "volume": 162.139, "close_time": 1737593999999}, {"open_time": 1737594000000, "open": 254.7, "high": 256.62, "low": 252.99, "close": 253.15, "volume": 447.312, "close_time": 1737597599999}, {"open_time": 1737597600000, "open": 253.98, "high": 253.98, "low": 246.78, "close": 249.33, "volume": 726.209, "close_time": 1737601199999}, {"open_time": 1737601200000, "open": 249.0, "high": 251.13, "low": 248.01, "close": 249.19, "volume": 119.52, "close_time": 1737604799999}, {"open_time": 1737604800000, "open": 248.97, "high": 249.42, "low": 245.33, "close": 246.46, "volume": 133.668, "close_time": 1737608399999}, {"open_time": 1737608400000, "open": 247.27, "high": 250.17, "low": 247.27, "close": 250.15, "volume": 100.371, "close_time": 1737611999999}, {"open_time": 1737612000000, "open": 249.58, "high": 250.49, "low": 247.93, "close": 247.93, "volume": 40.515, "close_time": 1737615599999}, {"open_time": 1737615600000, "open": 247.89, "high": 249.49, "low": 246.71, "close": 249.49, "volume": 848.868, "close_time": 1737619199999}, {"open_time": 1737619200000, "open": 249.48, "high": 249.66, "low": 246.03, "close": 246.03, "volume": 16.852, "close_time": 1737622799999}, {"open_time": 1737622800000, "open": 246.64, "high": 248.57, "low": 246.3, "close": 246.3, "volume": 52.49, "close_time": 1737626399999}, {"open_time": 1737626400000, "open": 247.46, "high": 247.94, "low": 242.61, "close": 243.13, "volume": 146.879, "close_time": 1737629999999}, {"open_time": 1737630000000, "open": 244.42, "high": 245.05, "low": 243.5, "close": 244.0, "volume": 57.195, "close_time": 1737633599999}, {"open_time": 1737633600000, "open": 244.55, "high": 245.77, "low": 242.92, "close": 243.18, "volume": 436.557, "close_time": 1737637199999}, {"open_time": 1737637200000, "open": 242.95, "high": 247.49, "low": 242.41, "close": 247.4, "volume": 151.787, "close_time": 1737640799999}, {"open_time": 1737640800000, "open": 247.04, "high": 265.18, "low": 245.33, "close": 251.32, "volume": 1321.553, "close_time": 1737644399999}, {"open_time": 1737644400000, "open": 250.93, "high": 252.77, "low": 244.99, "close": 249.09, "volume": 481.069, "close_time": 1737647999999}, {"open_time": 1737648000000, "open": 249.49, "high": 256.13, "low": 249.49, "close": 251.25, "volume": 297.234, "close_time": 1737651599999}, {"open_time": 1737651600000, "open": 250.95, "high": 253.19, "low": 248.22, "close": 252.36, "volume": 148.399, "close_time": 1737655199999}, {"open_time": 1737655200000, "open": 252.93, "high": 253.08, "low": 250.68, "close": 250.96, "volume": 73.795, "close_time": 1737658799999}, {"open_time": 1737658800000, "open": 250.95, "high": 250.95, "low": 245.78, "close": 247.44, "volume": 139.19, "close_time": 1737662399999}, {"open_time": 1737662400000, "open": 246.79, "high": 258.1, "low": 246.79, "close": 251.8, "volume": 973.706, "close_time": 1737665999999}, {"open_time": 1737666000000, "open": 250.77, "high": 251.05, "low": 244.12, "close": 246.88, "volume": 721.225, "close_time": 1737669599999}, {"open_time": 1737669600000, "open": 247.09, "high": 251.74, "low": 246.89, "close": 251.43, "volume": 165.913, "close_time": 1737673199999}, {"open_time": 1737673200000, "open": 251.47, "high": 254.76, "low": 250.59, "close": 253.78, "volume": 182.973, "close_time": 1737676799999}, {"open_time": 1737676800000, "open": 253.03, "high": 256.32, "low": 252.48, "close": 252.51, "volume": 131.786, "close_time": 1737680399999}, {"open_time": 1737680400000, "open": 253.11, "high": 253.11, "low": 249.08, "close": 249.46, "volume": 96.948, "close_time": 1737683999999}, {"open_time": 1737684000000, "open": 250.3, "high": 251.01, "low": 247.77, "close": 249.16, "volume": 151.946, "close_time": 1737687599999}, {"open_time": 1737687600000, "open": 248.42, "high": 253.35, "low": 247.47, "close": 252.75, "volume": 83.748, "close_time": 1737691199999}, {"open_time": 1737691200000, "open": 252.58, "high": 255.19, "low": 250.68, "close": 254.79, "volume": 220.06, "close_time": 1737694799999}, {"open_time": 1737694800000, "open": 255.23, "high": 261.13, "low": 254.73, "close": 261.13, "volume": 1951.402, "close_time": 1737698399999}, {"open_time": 1737698400000, "open": 261.1, "high": 263.83, "low": 259.94, "close": 263.79, "volume": 203.269, "close_time": 1737701999999}, {"open_time": 1737702000000, "open": 263.89, "high": 264.05, "low": 259.77, "close": 260.25, "volume": 128.556, "close_time": 1737705599999}, {"open_time": 1737705600000, "open": 259.86, "high": 265.04, "low": 259.86, "close": 265.04, "volume": 1181.739, "close_time": 1737709199999}, {"open_time": 1737709200000, "open": 265.0, "high": 265.01, "low": 263.06, "close": 264.26, "volume": 485.644, "close_time": 1737712799999}, {"open_time": 1737712800000, "open": 263.47, "high": 266.51, "low": 262.96, "close": 264.41, "volume": 176.32, "close_time": 1737716399999}, {"open_time": 1737716400000, "open": 264.48, "high": 267.05, "low": 264.48, "close": 267.05, "volume": 188.402, "close_time": 1737719999999}, {"open_time": 1737720000000, "open": 267.07, "high": 267.46, "low": 264.45, "close": 265.8, "volume": 114.318, "close_time": 1737723599999}, {"open_time": 1737723600000, "open": 265.8, "high": 266.66, "low": 263.75, "close": 265.85, "volume": 258.453, "close_time": 1737727199999}, {"open_time": 1737727200000, "open": 266.78, "high": 269.87, "low": 266.15, "close": 268.27, "volume": 252.19, "close_time": 1737730799999}, {"open_time": 1737730800000, "open": 268.33, "high": 268.33, "low": 261.18, "close": 262.61, "volume": 297.776, "close_time": 1737734399999}, {"open_time": 1737734400000, "open": 262.61, "high": 264.64, "low": 262.06, "close": 262.06, "volume": 57.035, "close_time": 1737737999999}, {"open_time": 1737738000000, "open": 262.05, "high": 264.65, "low": 261.46, "close": 264.15, "volume": 379.23, "close_time": 1737741599999}, {"open_time": 1737741600000, "open": 264.82, "high": 265.22, "low": 262.69, "close": 262.69, "volume": 50.309, "close_time": 1737745199999}, {"open_time": 1737745200000, "open": 262.78, "high": 263.36, "low": 260.5, "close": 262.07, "volume": 181.361, "close_time": 1737748799999}, {"open_time": 1737748800000, "open": 261.91, "high": 261.91, "low": 257.25, "close": 258.42, "volume": 795.647, "close_time": 1737752399999}, {"open_time": 1737752400000, "open": 258.42, "high": 260.8, "low": 256.73, "close": 257.4, "volume": 410.599, "close_time": 1737755999999}, {"open_time": 1737756000000, "open": 258.05, "high": 258.05, "low": 254.7, "close": 254.7, "volume": 208.036, "close_time": 1737759599999}, {"open_time": 1737759600000, "open": 254.66, "high": 254.66, "low": 252.99, "close": 253.65, "volume": 97.872, "close_time": 1737763199999}, {"open_time": 1737763200000, "open": 253.37, "high": 253.95, "low": 248.65, "close": 248.65, "volume": 708.781, "close_time": 1737766799999}, {"open_time": 1737766800000, "open": 248.65, "high": 252.92, "low": 248.48, "close": 251.8, "volume": 313.022, "close_time": 1737770399999}, {"open_time": 1737770400000, "open": 251.62, "high": 252.51, "low": 250.02, "close": 250.18, "volume": 48.988, "close_time": 1737773999999}, {"open_time": 1737774000000, "open": 250.25, "high": 252.74, "low": 249.8, "close": 252.74, "volume": 214.547, "close_time": 1737777599999}, {"open_time": 1737777600000, "open": 252.74, "high": 252.74, "low": 250.66, "close": 250.66, "volume": 106.021, "close_time": 1737781199999}, {"open_time": 1737781200000, "open": 250.56, "high": 251.05, "low": 248.7, "close": 249.38, "volume": 73.306, "close_time": 1737784799999}, {"open_time": 1737784800000, "open": 248.93, "high": 249.65, "low": 246.66, "close": 247.43, "volume": 1749.35, "close_time": 1737788399999}, {"open_time": 1737788400000, "open": 247.23, "high": 247.5, "low": 246.79, "close": 247.29, "volume": 123.096, "close_time": 1737791999999}, {"open_time": 1737792000000, "open": 247.08, "high": 249.36, "low": 247.08, "close": 248.97, "volume": 176.505, "close_time": 1737795599999}, {"open_time": 1737795600000, "open": 248.97, "high": 248.97, "low": 247.57, "close": 247.91, "volume": 8.541, "close_time": 1737799199999}, {"open_time": 1737799200000, "open": 248.03, "high": 248.48, "low": 246.57, "close": 248.48, "volume": 18.545, "close_time": 1737802799999}, {"open_time": 1737802800000, "open": 248.5, "high": 250.39, "low": 248.5, "close": 250.2, "volume": 298.627, "close_time": 1737806399999}, {"open_time": 1737806400000, "open": 249.55, "high": 249.86, "low": 248.48, "close": 249.49, "volume": 92.246, "close_time": 1737809999999}, {"open_time": 1737810000000, "open": 249.75, "high": 250.82, "low": 249.67, "close": 250.5, "volume": 17.25, "close_time": 1737813599999}, {"open_time": 1737813600000, "open": 250.5, "high": 251.22, "low": 249.49, "close": 250.83, "volume": 79.365, "close_time": 1737817199999}, {"open_time": 1737817200000, "open": 251.23, "high": 254.43, "low": 251.23, "close": 253.88, "volume": 73.787, "close_time": 1737820799999}, {"open_time": 1737820800000, "open": 253.92, "high": 256.32, "low": 253.92, "close": 255.55, "volume": 97.952, "close_time": 1737824399999}, {"open_time": 1737824400000, "open": 255.46, "high": 257.75, "low": 253.49, "close": 257.57, "volume": 248.359, "close_time": 1737827999999}, {"open_time": 1737828000000, "open": 257.89, "high": 260.7, "low": 257.65, "close": 258.41, "volume": 444.086, "close_time": 1737831599999}, {"open_time": 1737831600000, "open": 258.68, "high": 259.59, "low": 257.58, "close": 258.34, "volume": 253.646, "close_time": 1737835199999}, {"open_time": 1737835200000, "open": 258.82, "high": 259.21, "low": 256.94, "close": 258.2, "volume": 186.727, "close_time": 1737838799999}, {"open_time": 1737838800000, "open": 258.26, "high": 258.82, "low": 257.27, "close": 258.27, "volume": 230.207, "close_time": 1737842399999}, {"open_time": 1737842400000, "open": 258.58, "high": 259.39, "low": 257.6, "close": 259.39, "volume": 45.223, "close_time": 1737845999999}, {"open_time": 1737846000000, "open": 259.37, "high": 259.59, "low": 255.87, "close": 255.87, "volume": 43.572, "close_time": 1737849599999}, {"open_time": 1737849600000, "open": 255.98, "high": 257.27, "low": 255.23, "close": 256.42, "volume": 90.37, "close_time": 1737853199999}, {"open_time": 1737853200000, "open": 256.36, "high": 256.93, "low": 254.82, "close": 255.05, "volume": 75.547, "close_time": 1737856799999}, {"open_time": 1737856800000, "open": 254.71, "high": 255.41, "low": 253.74, "close": 255.41, "volume": 394.913, "close_time": 1737860399999}, {"open_time": 1737860400000, "open": 255.55, "high": 259.63, "low": 255.55, "close": 258.56, "volume": 198.171, "close_time": 1737863999999}, {"open_time": 1737864000000, "open": 258.22, "high": 259.8, "low": 258.05, "close": 258.98, "volume": 258.562, "close_time": 1737867599999}, {"open_time": 1737867600000, "open": 258.59, "high": 258.67, "low": 257.56, "close": 257.56, "volume": 33.324, "close_time": 1737871199999}, {"open_time": 1737871200000, "open": 257.84, "high": 259.1, "low": 257.63, "close": 258.18, "volume": 4.067, "close_time": 1737874799999}, {"open_time": 1737874800000, "open": 258.63, "high": 259.51, "low": 258.18, "close": 258.79, "volume": 55.39, "close_time": 1737878399999}, {"open_time": 1737878400000, "open": 258.47, "high": 258.67, "low": 256.1, "close": 256.89, "volume": 109.039, "close_time": 1737881999999}, {"open_time": 1737882000000, "open": 255.99, "high": 256.04, "low": 254.29, "close": 254.29, "volume": 38.845, "close_time": 1737885599999}, {"open_time": 1737885600000, "open": 254.75, "high": 255.52, "low": 253.05, "close": 253.63, "volume": 51.312, "close_time": 1737889199999}, {"open_time": 1737889200000, "open": 254.24, "high": 255.41, "low": 254.24, "close": 255.41, "volume": 18.556, "close_time": 1737892799999}, {"open_time": 1737892800000, "open": 255.48, "high": 256.75, "low": 254.53, "close": 256.75, "volume": 146.956, "close_time": 1737896399999}, {"open_time": 1737896400000, "open": 256.83, "high": 257.29, "low": 254.73, "close": 255.34, "volume": 35.083, "close_time": 1737899999999}, {"open_time": 1737900000000, "open": 255.11, "high": 255.23, "low": 253.55, "close": 255.23, "volume": 160.373, "close_time": 1737903599999}, {"open_time": 1737903600000, "open": 255.08, "high": 256.02, "low": 254.91, "close": 254.91, "volume": 49.077, "close_time": 1737907199999}, {"open_time": 1737907200000, "open": 254.55, "high": 255.86, "low": 253.99, "close": 255.66, "volume": 104.772, "close_time": 1737910799999}, {"open_time": 1737910800000, "open": 255.38, "high": 256.62, "low": 255.11, "close": 256.14, "volume": 31.637, "close_time": 1737914399999}, {"open_time": 1737914400000, "open": 256.62, "high": 257.34, "low": 256.36, "close": 256.73, "volume": 145.689, "close_time": 1737917999999}, {"open_time": 1737918000000, "open": 256.86, "high": 257.11, "low": 255.91, "close": 256.41, "volume": 99.796, "close_time": 1737921599999}, {"open_time": 1737921600000, "open": 256.2, "high": 256.57, "low": 253.49, "close": 253.49, "volume": 169.385, "close_time": 1737925199999}, {"open_time": 1737925200000, "open": 253.52, "high": 253.52, "low": 249.45, "close": 249.45, "volume": 353.188, "close_time": 1737928799999}, {"open_time": 1737928800000, "open": 249.41, "high": 250.08, "low": 246.38, "close": 247.5, "volume": 324.226, "close_time": 1737932399999}, {"open_time": 1737932400000, "open": 247.1, "high": 247.1, "low": 240.65, "close": 240.65, "volume": 712.659, "close_time": 1737935999999}, {"open_time": 1737936000000, "open": 240.63, "high": 242.51, "low": 236.86, "close": 237.51, "volume": 2347.296, "close_time": 1737939599999}, {"open_time": 1737939600000, "open": 237.86, "high": 238.37, "low": 235.26, "close": 236.09, "volume": 700.823, "close_time": 1737943199999}, {"open_time": 1737943200000, "open": 236.05, "high": 237.08, "low": 233.32, "close": 235.08, "volume": 788.756, "close_time": 1737946799999}, {"open_time": 1737946800000, "open": 235.08, "high": 238.27, "low": 235.08, "close": 235.49, "volume": 581.685, "close_time": 1737950399999}, {"open_time": 1737950400000, "open": 235.49, "high": 235.49, "low": 231.0, "close": 231.95, "volume": 844.727, "close_time": 1737953999999}, {"open_time": 1737954000000, "open": 231.13, "high": 232.25, "low": 229.89, "close": 232.25, "volume": 446.258, "close_time": 1737957599999}, {"open_time": 1737957600000, "open": 232.19, "high": 232.65, "low": 226.21, "close": 227.59, "volume": 953.629, "close_time": 1737961199999}, {"open_time": 1737961200000, "open": 227.59, "high": 228.93, "low": 222.75, "close": 228.09, "volume": 480.35, "close_time": 1737964799999}, {"open_time": 1737964800000, "open": 227.52, "high": 227.52, "low": 223.12, "close": 225.66, "volume": 234.108, "close_time": 1737968399999}, {"open_time": 1737968400000, "open": 225.72, "high": 227.78, "low": 224.83, "close": 225.75, "volume": 73.973, "close_time": 1737971999999}, {"open_time": 1737972000000, "open": 226.26, "high": 226.64, "low": 221.44, "close": 222.25, "volume": 259.444, "close_time": 1737975599999}, {"open_time": 1737975600000, "open": 222.98, "high": 227.78, "low": 222.98, "close": 226.97, "volume": 278.656, "close_time": 1737979199999}, {"open_time": 1737979200000, "open": 226.81, "high": 231.41, "low": 224.11, "close": 230.48, "volume": 300.493, "close_time": 1737982799999}, {"open_time": 1737982800000, "open": 231.43, "high": 236.06, "low": 230.21, "close": 231.5, "volume": 869.476, "close_time": 1737986399999}, {"open_time": 1737986400000, "open": 231.0, "high": 237.46, "low": 229.47, "close": 237.46, "volume": 263.901, "close_time": 1737989999999}, {"open_time": 1737990000000, "open": 237.25, "high": 237.25, "low": 232.67, "close": 233.73, "volume": 330.99, "close_time": 1737993599999}, {"open_time": 1737993600000, "open": 233.66, "high": 235.69, "low": 227.92, "close": 229.13, "volume": 349.158, "close_time": 1737997199999}, {"open_time": 1737997200000, "open": 229.2, "high": 230.45, "low": 226.6, "close": 228.09, "volume": 418.064, "close_time": 1738000799999}, {"open_time": 1738000800000, "open": 227.23, "high": 228.28, "low": 224.32, "close": 225.23, "volume": 226.559, "close_time": 1738004399999}, {"open_time": 1738004400000, "open": 225.69, "high": 227.95, "low": 225.02, "close": 226.96, "volume": 535.585, "close_time": 1738007999999}, {"open_time": 1738008000000, "open": 226.64, "high": 235.13, "low": 226.64, "close": 235.13, "volume": 203.191, "close_time": 1738011599999}, {"open_time": 1738011600000, "open": 234.5, "high": 237.69, "low": 232.9, "close": 233.73, "volume": 415.507, "close_time": 1738015199999}, {"open_time": 1738015200000, "open": 234.34, "high": 236.09, "low": 233.91, "close": 235.8, "volume": 52.017, "close_time": 1738018799999}, {"open_time": 1738018800000, "open": 235.58, "high": 235.8, "low": 234.06, "close": 235.22, "volume": 81.096, "close_time": 1738022399999}, {"open_time": 1738022400000, "open": 234.78, "high": 237.46, "low": 234.65, "close": 235.17, "volume": 133.907, "close_time": 1738025999999}, {"open_time": 1738026000000, "open": 235.14, "high": 235.63, "low": 233.19, "close": 235.63, "volume": 91.328, "close_time": 1738029599999}, {"open_time": 1738029600000, "open": 235.04, "high": 236.85, "low": 234.7, "close": 236.15, "volume": 116.395, "close_time": 1738033199999}, {"open_time": 1738033200000, "open": 236.15, "high": 237.63, "low": 235.36, "close": 237.58, "volume": 126.119, "close_time": 1738036799999}, {"open_time": 1738036800000, "open": 237.25, "high": 241.86, "low": 237.12, "close": 240.21, "volume": 243.579, "close_time": 1738040399999}, {"open_time": 1738040400000, "open": 240.24, "high": 243.73, "low": 240.24, "close": 242.9, "volume": 217.131, "close_time": 1738043999999}, {"open_time": 1738044000000, "open": 242.05, "high": 242.45, "low": 239.76, "close": 239.76, "volume": 96.872, "close_time": 1738047599999}, {"open_time": 1738047600000, "open": 239.66, "high": 241.07, "low": 238.71, "close": 238.71, "volume": 41.902, "close_time": 1738051199999}, {"open_time": 1738051200000, "open": 238.73, "high": 238.79, "low": 237.09, "close": 238.79, "volume": 30.874, "close_time": 1738054799999}, {"open_time": 1738054800000, "open": 237.81, "high": 238.13, "low": 235.78, "close": 238.13, "volume": 58.526, "close_time": 1738058399999}, {"open_time": 1738058400000, "open": 237.7, "high": 239.39, "low": 237.7, "close": 238.58, "volume": 146.772, "close_time": 1738061999999}, {"open_time": 1738062000000, "open": 238.91, "high": 239.3, "low": 237.29, "close": 238.86, "volume": 37.111, "close_time": 1738065599999}, {"open_time": 1738065600000, "open": 238.3, "high": 239.63, "low": 235.58, "close": 235.95, "volume": 151.767, "close_time": 1738069199999}, {"open_time": 1738069200000, "open": 235.95, "high": 238.62, "low": 235.95, "close": 236.61, "volume": 31.328, "close_time": 1738072799999}, {"open_time": 1738072800000, "open": 236.25, "high": 237.54, "low": 233.99, "close": 236.37, "volume": 407.119, "close_time": 1738076399999}, {"open_time": 1738076400000, "open": 235.45, "high": 239.83, "low": 235.45, "close": 237.3, "volume": 207.435, "close_time": 1738079999999}, {"open_time": 1738080000000, "open": 237.58, "high": 237.58, "low": 232.43, "close": 233.96, "volume": 211.94, "close_time": 1738083599999}, {"open_time": 1738083600000, "open": 234.53, "high": 237.05, "low": 233.9, "close": 234.55, "volume": 234.561, "close_time": 1738087199999}, {"open_time": 1738087200000, "open": 234.04, "high": 235.69, "low": 231.28, "close": 231.28, "volume": 669.172, "close_time": 1738090799999}, {"open_time": 1738090800000, "open": 231.28, "high": 233.13, "low": 230.77, "close": 233.0, "volume": 119.458, "close_time": 1738094399999}, {"open_time": 1738094400000, "open": 231.92, "high": 232.32, "low": 227.87, "close": 227.87, "volume": 617.218, "close_time": 1738097999999}, {"open_time": 1738098000000, "open": 228.36, "high": 229.66, "low": 225.75, "close": 225.75, "volume": 369.759, "close_time": 1738101599999}, {"open_time": 1738101600000, "open": 225.75, "high": 228.11, "low": 225.17, "close": 226.64, "volume": 151.947, "close_time": 1738105199999}, {"open_time": 1738105200000, "open": 226.97, "high": 227.49, "low": 225.64, "close": 227.0, "volume": 82.521, "close_time": 1738108799999}, {"open_time": 1738108800000, "open": 227.58, "high": 229.43, "low": 227.58, "close": 229.43, "volume": 26.261, "close_time": 1738112399999}, {"open_time": 1738112400000, "open": 229.05, "high": 229.94, "low": 228.86, "close": 229.43, "volume": 20.901, "close_time": 1738115999999}, {"open_time": 1738116000000, "open": 229.89, "high": 231.8, "low": 229.69, "close": 229.69, "volume": 90.541, "close_time": 1738119599999}, {"open_time": 1738119600000, "open": 230.23, "high": 231.78, "low": 230.15, "close": 231.25, "volume": 68.02, "close_time": 1738123199999}, {"open_time": 1738123200000, "open": 230.72, "high": 231.77, "low": 230.72, "close": 231.15, "volume": 21.114, "close_time": 1738126799999}, {"open_time": 1738126800000, "open": 231.08, "high": 231.61, "low": 230.12, "close": 230.92, "volume": 11.656, "close_time": 1738130399999}, {"open_time": 1738130400000, "open": 231.31, "high": 233.38, "low": 231.31, "close": 233.38, "volume": 819.999, "close_time": 1738133999999}, {"open_time": 1738134000000, "open": 233.27, "high": 234.56, "low": 233.0, "close": 234.52, "volume": 427.857, "close_time": 1738137599999}, {"open_time": 1738137600000, "open": 234.6, "high": 235.62, "low": 233.59, "close": 233.59, "volume": 68.945, "close_time": 1738141199999}, {"open_time": 1738141200000, "open": 233.48, "high": 233.7, "low": 231.19, "close": 231.19, "volume": 33.289, "close_time": 1738144799999}, {"open_time": 1738144800000, "open": 231.14, "high": 232.35, "low": 230.45, "close": 232.11, "volume": 7.059, "close_time": 1738148399999}, {"open_time": 1738148400000, "open": 231.85, "high": 233.23, "low": 231.73, "close": 231.83, "volume": 3.664, "close_time": 1738151999999}, {"open_time": 1738152000000, "open": 231.39, "high": 231.84, "low": 228.71, "close": 228.71, "volume": 67.135, "close_time": 1738155599999}, {"open_time": 1738155600000, "open": 228.71, "high": 228.71, "low": 226.07, "close": 227.12, "volume": 665.998, "close_time": 1738159199999}, {"open_time": 1738159200000, "open": 227.95, "high": 228.89, "low": 226.71, "close": 227.91, "volume": 13.639, "close_time": 1738162799999}, {"open_time": 1738162800000, "open": 228.28, "high": 229.59, "low": 227.5, "close": 228.96, "volume": 113.502, "close_time": 1738166399999}, {"open_time": 1738166400000, "open": 228.66, "high": 228.67, "low": 226.76, "close": 227.62, "volume": 49.75, "close_time": 1738169999999}, {"open_time": 1738170000000, "open": 227.19, "high": 230.64, "low": 227.19, "close": 229.01, "volume": 75.761, "close_time": 1738173599999}, {"open_time": 1738173600000, "open": 229.4, "high": 231.29, "low": 227.87, "close": 231.29, "volume": 134.76, "close_time": 1738177199999}, {"open_time": 1738177200000, "open": 230.46, "high": 235.67, "low": 223.03, "close": 231.28, "volume": 999.81, "close_time": 1738180799999}, {"open_time": 1738180800000, "open": 232.18, "high": 238.19, "low": 229.14, "close": 235.33, "volume": 480.17, "close_time": 1738184399999}, {"open_time": 1738184400000, "open": 235.07, "high": 237.82, "low": 232.43, "close": 234.91, "volume": 253.875, "close_time": 1738187999999}, {"open_time": 1738188000000, "open": 234.82, "high": 235.31, "low": 231.84, "close": 231.84, "volume": 42.458, "close_time": 1738191599999}, {"open_time": 1738191600000, "open": 231.83, "high": 232.24, "low": 227.91, "close": 227.91, "volume": 156.875, "close_time": 1738195199999}, {"open_time": 1738195200000, "open": 228.08, "high": 231.31, "low": 227.16, "close": 231.31, "volume": 57.603, "close_time": 1738198799999}, {"open_time": 1738198800000, "open": 231.31, "high": 235.39, "low": 231.0, "close": 234.38, "volume": 253.581, "close_time": 1738202399999}, {"open_time": 1738202400000, "open": 234.63, "high": 237.31, "low": 233.66, "close": 237.31, "volume": 238.043, "close_time": 1738205999999}, {"open_time": 1738206000000, "open": 237.31, "high": 240.59, "low": 237.03, "close": 239.64, "volume": 461.69, "close_time": 1738209599999}, {"open_time": 1738209600000, "open": 240.09, "high": 241.56, "low": 239.5, "close": 241.19, "volume": 1064.163, "close_time": 1738213199999}, {"open_time": 1738213200000, "open": 240.75, "high": 241.83, "low": 239.27, "close": 239.99, "volume": 48.717, "close_time": 1738216799999}, {"open_time": 1738216800000, "open": 239.7, "high": 240.43, "low": 238.6, "close": 239.1, "volume": 64.216, "close_time": 1738220399999}, {"open_time": 1738220400000, "open": 238.75, "high": 238.9, "low": 237.37, "close": 238.13, "volume": 88.63, "close_time": 1738223999999}, {"open_time": 1738224000000, "open": 238.84, "high": 240.05, "low": 238.38, "close": 239.6, "volume": 71.021, "close_time": 1738227599999}, {"open_time": 1738227600000, "open": 240.11, "high": 241.09, "low": 240.11, "close": 240.92, "volume": 54.717, "close_time": 1738231199999}, {"open_time": 1738231200000, "open": 239.63, "high": 241.15, "low": 239.54, "close": 241.15, "volume": 132.197, "close_time": 1738234799999}, {"open_time": 1738234800000, "open": 241.17, "high": 241.65, "low": 240.46, "close": 241.65, "volume": 10.319, "close_time": 1738238399999}, {"open_time": 1738238400000, "open": 241.45, "high": 241.52, "low": 239.63, "close": 240.26, "volume": 30.428, "close_time": 1738241999999}, {"open_time": 1738242000000, "open": 239.57, "high": 241.55, "low": 239.19, "close": 240.38, "volume": 33.786, "close_time": 1738245599999}, {"open_time": 1738245600000, "open": 240.38, "high": 242.27, "low": 239.39, "close": 242.27, "volume": 841.762, "close_time": 1738249199999}, {"open_time": 1738249200000, "open": 242.27, "high": 244.26, "low": 240.87, "close": 241.3, "volume": 310.514, "close_time": 1738252799999}, {"open_time": 1738252800000, "open": 241.87, "high": 243.33, "low": 240.98, "close": 243.33, "volume": 232.701, "close_time": 1738256399999}, {"open_time": 1738256400000, "open": 242.22, "high": 242.64, "low": 240.26, "close": 241.26, "volume": 103.458, "close_time": 1738259999999}, {"open_time": 1738260000000, "open": 240.98, "high": 241.41, "low": 239.55, "close": 241.05, "volume": 60.163, "close_time": 1738263599999}, {"open_time": 1738263600000, "open": 240.94, "high": 241.07, "low": 238.97, "close": 241.07, "volume": 211.469, "close_time": 1738267199999}, {"open_time": 1738267200000, "open": 240.98, "high": 240.98, "low": 238.62, "close": 238.62, "volume": 41.889, "close_time": 1738270799999}, {"open_time": 1738270800000, "open": 238.93, "high": 240.49, "low": 238.92, "close": 240.23, "volume": 82.132, "close_time": 1738274399999}, {"open_time": 1738274400000, "open": 240.26, "high": 241.86, "low": 239.87, "close": 240.33, "volume": 72.708, "close_time": 1738277999999}, {"open_time": 1738278000000, "open": 240.16, "high": 240.77, "low": 238.54, "close": 238.54, "volume": 105.276, "close_time": 1738281599999}, {"open_time": 1738281600000, "open": 238.46, "high": 238.96, "low": 236.75, "close": 238.74, "volume": 820.037, "close_time": 1738285199999}, {"open_time": 1738285200000, "open": 238.54, "high": 238.89, "low": 237.17, "close": 237.89, "volume": 558.65, "close_time": 1738288799999}, {"open_time": 1738288800000, "open": 237.89, "high": 238.38, "low": 236.68, "close": 237.72, "volume": 629.805, "close_time": 1738292399999}, {"open_time": 1738292400000, "open": 237.02, "high": 237.02, "low": 235.58, "close": 236.09, "volume": 791.326, "close_time": 1738295999999}, {"open_time": 1738296000000, "open": 235.67, "high": 236.75, "low": 235.34, "close": 236.44, "volume": 48.134, "close_time": 1738299599999}, {"open_time": 1738299600000, "open": 235.98, "high": 237.63, "low": 235.98, "close": 237.63, "volume": 51.072, "close_time": 1738303199999}, {"open_time": 1738303200000, "open": 237.64, "high": 238.12, "low": 237.3, "close": 238.12, "volume": 113.331, "close_time": 1738306799999}, {"open_time": 1738306800000, "open": 237.63, "high": 238.28, "low": 235.86, "close": 235.86, "volume": 14.283, "close_time": 1738310399999}, {"open_time": 1738310400000, "open": 235.8, "high": 235.8, "low": 235.36, "close": 235.71, "volume": 3.742, "close_time": 1738313999999}, {"open_time": 1738314000000, "open": 235.36, "high": 236.01, "low": 234.6, "close": 235.51, "volume": 106.498, "close_time": 1738317599999}, {"open_time": 1738317600000, "open": 235.68, "high": 236.28, "low": 235.19, "close": 236.28, "volume": 1.542, "close_time": 1738321199999}, {"open_time": 1738321200000, "open": 236.23, "high": 238.83, "low": 236.23, "close": 238.83, "volume": 53.296, "close_time": 1738324799999}, {"open_time": 1738324800000, "open": 238.28, "high": 240.76, "low": 238.28, "close": 240.76, "volume": 31.837, "close_time": 1738328399999}, {"open_time": 1738328400000, "open": 240.76, "high": 241.69, "low": 239.57, "close": 239.97, "volume": 101.806, "close_time": 1738331999999}, {"open_time": 1738332000000, "open": 239.55, "high": 239.93, "low": 236.58, "close": 237.21, "volume": 73.518, "close_time": 1738335599999}, {"open_time": 1738335600000, "open": 237.35, "high": 241.02, "low": 236.6, "close": 240.4, "volume": 150.492, "close_time": 1738339199999}, {"open_time": 1738339200000, "open": 240.4, "high": 240.97, "low": 237.99, "close": 238.98, "volume": 127.275, "close_time": 1738342799999}, {"open_time": 1738342800000, "open": 239.03, "high": 239.03, "low": 235.78, "close": 235.78, "volume": 112.892, "close_time": 1738346399999}, {"open_time": 1738346400000, "open": 235.81, "high": 236.47, "low": 230.65, "close": 231.2, "volume": 1095.764, "close_time": 1738349999999}, {"open_time": 1738350000000, "open": 230.65, "high": 232.74, "low": 230.54, "close": 230.59, "volume": 218.611, "close_time": 1738353599999}, {"open_time": 1738353600000, "open": 230.55, "high": 230.55, "low": 228.92, "close": 229.84, "volume": 400.452, "close_time": 1738357199999}, {"open_time": 1738357200000, "open": 230.29, "high": 230.3, "low": 228.65, "close": 230.2, "volume": 46.679, "close_time": 1738360799999}, {"open_time": 1738360800000, "open": 230.21, "high": 231.88, "low": 229.81, "close": 231.14, "volume": 62.075, "close_time": 1738364399999}, {"open_time": 1738364400000, "open": 231.0, "high": 232.02, "low": 230.41, "close": 232.02, "volume": 245.708, "close_time": 1738367999999}, {"open_time": 1738368000000, "open": 231.75, "high": 233.0, "low": 231.28, "close": 232.51, "volume": 71.227, "close_time": 1738371599999}, {"open_time": 1738371600000, "open": 232.67, "high": 233.98, "low": 232.65, "close": 232.82, "volume": 383.927, "close_time": 1738375199999}, {"open_time": 1738375200000, "open": 232.77, "high": 233.31, "low": 231.72, "close": 232.97, "volume": 102.77, "close_time": 1738378799999}, {"open_time": 1738378800000, "open": 232.23, "high": 232.23, "low": 230.84, "close": 231.51, "volume": 205.647, "close_time": 1738382399999}, {"open_time": 1738382400000, "open": 231.86, "high": 232.32, "low": 231.42, "close": 232.11, "volume": 10.356, "close_time": 1738385999999}, {"open_time": 1738386000000, "open": 231.91, "high": 233.1, "low": 231.72, "close": 232.3, "volume": 22.097, "close_time": 1738389599999}, {"open_time": 1738389600000, "open": 232.3, "high": 232.3, "low": 230.71, "close": 231.4, "volume": 34.613, "close_time": 1738393199999}, {"open_time": 1738393200000, "open": 231.41, "high": 231.72, "low": 230.3, "close": 230.76, "volume": 10.767, "close_time": 1738396799999}, {"open_time": 1738396800000, "open": 230.67, "high": 230.86, "low": 229.06, "close": 229.68, "volume": 37.909, "close_time": 1738400399999}, {"open_time": 1738400400000, "open": 229.48, "high": 229.61, "low": 227.2, "close": 227.2, "volume": 206.791, "close_time": 1738403999999}, {"open_time": 1738404000000, "open": 227.79, "high": 228.41, "low": 226.79, "close": 226.86, "volume": 43.114, "close_time": 1738407599999}, {"open_time": 1738407600000, "open": 226.86, "high": 227.9, "low": 226.75, "close": 227.72, "volume": 2.922, "close_time": 1738411199999}, {"open_time": 1738411200000, "open": 228.2, "high": 229.33, "low": 228.17, "close": 229.3, "volume": 50.078, "close_time": 1738414799999}, {"open_time": 1738414800000, "open": 229.29, "high": 229.38, "low": 227.12, "close": 227.12, "volume": 102.109, "close_time": 1738418399999}, {"open_time": 1738418400000, "open": 227.07, "high": 227.76, "low": 225.54, "close": 225.54, "volume": 63.266, "close_time": 1738421999999}, {"open_time": 1738422000000, "open": 225.53, "high": 226.86, "low": 225.24, "close": 226.58, "volume": 183.565, "close_time": 1738425599999}, {"open_time": 1738425600000, "open": 226.57, "high": 227.04, "low": 225.18, "close": 225.18, "volume": 267.04, "close_time": 1738429199999}, {"open_time": 1738429200000, "open": 225.26, "high": 227.6, "low": 225.26, "close": 227.39, "volume": 15.664, "close_time": 1738432799999}, {"open_time": 1738432800000, "open": 227.37, "high": 227.37, "low": 224.88, "close": 224.88, "volume": 99.163, "close_time": 1738436399999}, {"open_time": 1738436400000, "open": 224.81, "high": 225.0, "low": 221.27, "close": 221.61, "volume": 369.176, "close_time": 1738439999999}, {"open_time": 1738440000000, "open": 221.91, "high": 221.91, "low": 216.89, "close": 218.78, "volume": 1264.141, "close_time": 1738443599999}, {"open_time": 1738443600000, "open": 218.78, "high": 219.36, "low": 216.07, "close": 216.26, "volume": 1027.68, "close_time": 1738447199999}, {"open_time": 1738447200000, "open": 216.69, "high": 217.35, "low": 214.42, "close": 215.96, "volume": 285.533, "close_time": 1738450799999}, {"open_time": 1738450800000, "open": 215.66, "high": 215.96, "low": 213.11, "close": 213.11, "volume": 325.657, "close_time": 1738454399999}, {"open_time": 1738454400000, "open": 213.11, "high": 218.08, "low": 212.83, "close": 216.89, "volume": 960.051, "close_time": 1738457999999}, {"open_time": 1738458000000, "open": 217.31, "high": 218.61, "low": 217.06, "close": 217.5, "volume": 372.943, "close_time": 1738461599999}, {"open_time": 1738461600000, "open": 217.5, "high": 217.5, "low": 214.11, "close": 214.31, "volume": 416.318, "close_time": 1738465199999}, {"open_time": 1738465200000, "open": 214.25, "high": 215.08, "low": 207.25, "close": 207.25, "volume": 1477.771, "close_time": 1738468799999}, {"open_time": 1738468800000, "open": 207.25, "high": 210.66, "low": 207.05, "close": 208.72, "volume": 819.616, "close_time": 1738472399999}, {"open_time": 1738472400000, "open": 208.65, "high": 212.64, "low": 208.65, "close": 212.64, "volume": 604.759, "close_time": 1738475999999}, {"open_time": 1738476000000, "open": 212.3, "high": 213.95, "low": 212.25, "close": 213.05, "volume": 448.788, "close_time": 1738479599999}, {"open_time": 1738479600000, "open": 212.27, "high": 213.02, "low": 211.34, "close": 211.59, "volume": 180.84, "close_time": 1738483199999}, {"open_time": 1738483200000, "open": 211.95, "high": 215.58, "low": 211.04, "close": 215.19, "volume": 413.314, "close_time": 1738486799999}, {"open_time": 1738486800000, "open": 214.96, "high": 215.25, "low": 213.44, "close": 213.66, "volume": 34.743, "close_time": 1738490399999}, {"open_time": 1738490400000, "open": 213.66, "high": 213.66, "low": 211.53, "close": 212.86, "volume": 44.868, "close_time": 1738493999999}, {"open_time": 1738494000000, "open": 211.82, "high": 212.03, "low": 208.08, "close": 209.74, "volume": 722.83, "close_time": 1738497599999}, {"open_time": 1738497600000, "open": 208.69, "high": 211.11, "low": 208.69, "close": 208.75, "volume": 74.825, "close_time": 1738501199999}, {"open_time": 1738501200000, "open": 208.65, "high": 212.62, "low": 208.13, "close": 212.56, "volume": 914.465, "close_time": 1738504799999}, {"open_time": 1738504800000, "open": 212.64, "high": 214.05, "low": 212.36, "close": 213.16, "volume": 22.88, "close_time": 1738508399999}, {"open_time": 1738508400000, "open": 213.14, "high": 213.14, "low": 209.9, "close": 212.14, "volume": 145.015, "close_time": 1738511999999}, {"open_time": 1738512000000, "open": 212.06, "high": 212.06, "low": 206.1, "close": 206.1, "volume": 774.019, "close_time": 1738515599999}, {"open_time": 1738515600000, "open": 207.77, "high": 208.64, "low": 202.51, "close": 202.53, "volume": 996.41, "close_time": 1738519199999}, {"open_time": 1738519200000, "open": 202.51, "high": 204.25, "low": 197.54, "close": 198.03, "volume": 1116.934, "close_time": 1738522799999}, {"open_time": 1738522800000, "open": 197.54, "high": 206.61, "low": 195.26, "close": 204.43, "volume": 809.694, "close_time": 1738526399999}, {"open_time": 1738526400000, "open": 204.2, "high": 206.6, "low": 202.34, "close": 203.26, "volume": 280.526, "close_time": 1738529999999}, {"open_time": 1738530000000, "open": 202.29, "high": 204.04, "low": 201.62, "close": 202.11, "volume": 150.303, "close_time": 1738533599999}, {"open_time": 1738533600000, "open": 203.03, "high": 205.93, "low": 193.03, "close": 203.54, "volume": 1002.666, "close_time": 1738537199999}, {"open_time": 1738537200000, "open": 203.01, "high": 203.91, "low": 197.0, "close": 203.32, "volume": 544.261, "close_time": 1738540799999}, {"open_time": 1738540800000, "open": 203.27, "high": 203.71, "low": 193.3, "close": 198.53, "volume": 720.232, "close_time": 1738544399999}, {"open_time": 1738544400000, "open": 198.42, "high": 199.76, "low": 181.0, "close": 185.0, "volume": 3738.873, "close_time": 1738547999999}, {"open_time": 1738548000000, "open": 185.07, "high": 191.77, "low": 180.0, "close": 188.65, "volume": 3148.533, "close_time": 1738551599999}, {"open_time": 1738551600000, "open": 188.38, "high": 199.59, "low": 188.38, "close": 198.23, "volume": 475.859, "close_time": 1738555199999}, {"open_time": 1738555200000, "open": 197.98, "high": 199.73, "low": 189.65, "close": 189.65, "volume": 857.908, "close_time": 1738558799999}, {"open_time": 1738558800000, "open": 190.16, "high": 197.29, "low": 189.93, "close": 196.79, "volume": 1125.005, "close_time": 1738562399999}, {"open_time": 1738562400000, "open": 196.21, "high": 198.29, "low": 194.74, "close": 195.19, "volume": 44.927, "close_time": 1738565999999}, {"open_time": 1738566000000, "open": 196.23, "high": 199.49, "low": 195.94, "close": 199.49, "volume": 61.278, "close_time": 1738569599999}, {"open_time": 1738569600000, "open": 197.97, "high": 198.33, "low": 193.78, "close": 195.45, "volume": 663.557, "close_time": 1738573199999}, {"open_time": 1738573200000, "open": 195.46, "high": 198.88, "low": 194.27, "close": 195.13, "volume": 897.545, "close_time": 1738576799999}, {"open_time": 1738576800000, "open": 194.91, "high": 201.97, "low": 194.91, "close": 201.97, "volume": 259.517, "close_time": 1738580399999}, {"open_time": 1738580400000, "open": 200.98, "high": 200.98, "low": 198.26, "close": 198.94, "volume": 470.8, "close_time": 1738583999999}, {"open_time": 1738584000000, "open": 198.46, "high": 199.38, "low": 195.23, "close": 195.23, "volume": 304.292, "close_time": 1738587599999}, {"open_time": 1738587600000, "open": 195.23, "high": 196.63, "low": 194.05, "close": 195.07, "volume": 288.853, "close_time": 1738591199999}, {"open_time": 1738591200000, "open": 194.3, "high": 199.59, "low": 190.32, "close": 199.59, "volume": 768.056, "close_time": 1738594799999}, {"open_time": 1738594800000, "open": 199.63, "high": 209.29, "low": 198.26, "close": 207.14, "volume": 3601.349, "close_time": 1738598399999}, {"open_time": 1738598400000, "open": 206.06, "high": 208.65, "low": 203.91, "close": 208.45, "volume": 1023.626, "close_time": 1738601999999}, {"open_time": 1738602000000, "open": 207.19, "high": 208.08, "low": 205.8, "close": 206.78, "volume": 642.312, "close_time": 1738605599999}, {"open_time": 1738605600000, "open": 206.53, "high": 211.84, "low": 205.57, "close": 211.69, "volume": 949.825, "close_time": 1738609199999}, {"open_time": 1738609200000, "open": 211.69, "high": 214.87, "low": 211.07, "close": 214.87, "volume": 1783.959, "close_time": 1738612799999}, {"open_time": 1738612800000, "open": 214.87, "high": 214.95, "low": 211.0, "close": 211.21, "volume": 2062.736, "close_time": 1738616399999}, {"open_time": 1738616400000, "open": 212.12, "high": 217.42, "low": 210.13, "close": 217.42, "volume": 711.34, "close_time": 1738619999999}, {"open_time": 1738620000000, "open": 217.02, "high": 218.26, "low": 215.17, "close": 217.39, "volume": 203.357, "close_time": 1738623599999}, {"open_time": 1738623600000, "open": 216.38, "high": 217.34, "low": 215.39, "close": 215.73, "volume": 1063.32, "close_time": 1738627199999}, {"open_time": 1738627200000, "open": 216.17, "high": 217.6, "low": 215.25, "close": 215.25, "volume": 409.418, "close_time": 1738630799999}, {"open_time": 1738630800000, "open": 215.63, "high": 219.32, "low": 215.45, "close": 218.74, "volume": 965.042, "close_time": 1738634399999}, {"open_time": 1738634400000, "open": 219.19, "high": 219.8, "low": 215.9, "close": 215.9, "volume": 1012.95, "close_time": 1738637999999}, {"open_time": 1738638000000, "open": 215.88, "high": 216.62, "low": 214.15, "close": 215.04, "volume": 208.62, "close_time": 1738641599999}, {"open_time": 1738641600000, "open": 215.68, "high": 216.04, "low": 212.68, "close": 212.87, "volume": 289.338, "close_time": 1738645199999}, {"open_time": 1738645200000, "open": 212.92, "high": 212.92, "low": 202.29, "close": 204.41, "volume": 674.35, "close_time": 1738648799999}, {"open_time": 1738648800000, "open": 205.22, "high": 207.07, "low": 204.01, "close": 206.46, "volume": 150.578, "close_time": 1738652399999}, {"open_time": 1738652400000, "open": 206.3, "high": 207.8, "low": 203.91, "close": 203.91, "volume": 105.262, "close_time": 1738655999999}, {"open_time": 1738656000000, "open": 203.91, "high": 205.81, "low": 202.89, "close": 204.01, "volume": 77.565, "close_time": 1738659599999}, {"open_time": 1738659600000, "open": 204.04, "high": 206.33, "low": 204.04, "close": 205.2, "volume": 15.16, "close_time": 1738663199999}, {"open_time": 1738663200000, "open": 206.36, "high": 208.58, "low": 205.61, "close": 207.77, "volume": 86.776, "close_time": 1738666799999}, {"open_time": 1738666800000, "open": 207.68, "high": 210.62, "low": 207.68, "close": 208.16, "volume": 46.603, "close_time": 1738670399999}, {"open_time": 1738670400000, "open": 208.03, "high": 212.5, "low": 208.03, "close": 211.5, "volume": 62.648, "close_time": 1738673999999}, {"open_time": 1738674000000, "open": 211.0, "high": 213.0, "low": 210.4, "close": 210.4, "volume": 167.735, "close_time": 1738677599999}, {"open_time": 1738677600000, "open": 211.18, "high": 215.82, "low": 209.42, "close": 214.15, "volume": 322.945, "close_time": 1738681199999}, {"open_time": 1738681200000, "open": 213.7, "high": 216.44, "low": 210.25, "close": 215.99, "volume": 682.565, "close_time": 1738684799999}, {"open_time": 1738684800000, "open": 216.04, "high": 217.55, "low": 214.73, "close": 214.73, "volume": 224.155, "close_time": 1738688399999}, {"open_time": 1738688400000, "open": 214.53, "high": 216.62, "low": 212.53, "close": 213.81, "volume": 121.934, "close_time": 1738691999999}, {"open_time": 1738692000000, "open": 213.81, "high": 214.6, "low": 211.68, "close": 214.6, "volume": 31.598, "close_time": 1738695599999}, {"open_time": 1738695600000, "open": 214.6, "high": 218.05, "low": 208.75, "close": 208.75, "volume": 1327.646, "close_time": 1738699199999}, {"open_time": 1738699200000, "open": 208.65, "high": 210.11, "low": 205.69, "close": 206.53, "volume": 1514.669, "close_time": 1738702799999}, {"open_time": 1738702800000, "open": 206.41, "high": 206.45, "low": 203.03, "close": 203.94, "volume": 529.39, "close_time": 1738706399999}, {"open_time": 1738706400000, "open": 203.03, "high": 206.05, "low": 202.66, "close": 206.05, "volume": 473.437, "close_time": 1738709999999}, {"open_time": 1738710000000, "open": 205.46, "high": 207.97, "low": 203.9, "close": 207.04, "volume": 71.858, "close_time": 1738713599999}, {"open_time": 1738713600000, "open": 206.81, "high": 207.98, "low": 205.66, "close": 207.98, "volume": 70.649, "close_time": 1738717199999}, {"open_time": 1738717200000, "open": 208.08, "high": 209.19, "low": 205.62, "close": 205.85, "volume": 35.32, "close_time": 1738720799999}, {"open_time": 1738720800000, "open": 205.51, "high": 208.08, "low": 205.33, "close": 207.9, "volume": 178.593, "close_time": 1738724399999}, {"open_time": 1738724400000, "open": 207.77, "high": 208.75, "low": 206.75, "close": 207.45, "volume": 159.445, "close_time": 1738727999999}, {"open_time": 1738728000000, "open": 207.43, "high": 207.43, "low": 204.87, "close": 204.87, "volume": 92.89, "close_time": 1738731599999}, {"open_time": 1738731600000, "open": 205.69, "high": 206.58, "low": 203.71, "close": 206.56, "volume": 152.206, "close_time": 1738735199999}, {"open_time": 1738735200000, "open": 206.38, "high": 208.12, "low": 204.7, "close": 205.3, "volume": 381.105, "close_time": 1738738799999}, {"open_time": 1738738800000, "open": 204.67, "high": 205.66, "low": 204.15, "close": 205.22, "volume": 185.384, "close_time": 1738742399999}, {"open_time": 1738742400000, "open": 205.11, "high": 206.1, "low": 204.11, "close": 205.03, "volume": 9.44, "close_time": 1738745999999}, {"open_time": 1738746000000, "open": 205.46, "high": 206.06, "low": 202.92, "close": 203.64, "volume": 188.123, "close_time": 1738749599999}, {"open_time": 1738749600000, "open": 204.02, "high": 205.17, "low": 204.02, "close": 205.17, "volume": 7.675, "close_time": 1738753199999}, {"open_time": 1738753200000, "open": 205.02, "high": 206.71, "low": 205.02, "close": 206.14, "volume": 9.129, "close_time": 1738756799999}, {"open_time": 1738756800000, "open": 206.51, "high": 206.94, "low": 204.87, "close": 204.87, "volume": 10.935, "close_time": 1738760399999}, {"open_time": 1738760400000, "open": 205.05, "high": 206.16, "low": 204.76, "close": 205.85, "volume": 5.387, "close_time": 1738763999999}, {"open_time": 1738764000000, "open": 206.19, "high": 207.44, "low": 204.0, "close": 204.0, "volume": 794.179, "close_time": 1738767599999}, {"open_time": 1738767600000, "open": 204.24, "high": 205.51, "low": 201.83, "close": 201.97, "volume": 832.339, "close_time": 1738771199999}, {"open_time": 1738771200000, "open": 201.75, "high": 202.05, "low": 198.26, "close": 199.93, "volume": 1370.702, "close_time": 1738774799999}, {"open_time": 1738774800000, "open": 200.46, "high": 201.39, "low": 197.0, "close": 198.8, "volume": 237.302, "close_time": 1738778399999}, {"open_time": 1738778400000, "open": 197.42, "high": 198.68, "low": 196.75, "close": 197.96, "volume": 232.124, "close_time": 1738781999999}, {"open_time": 1738782000000, "open": 197.96, "high": 199.88, "low": 197.87, "close": 199.67, "volume": 39.37, "close_time": 1738785599999}, {"open_time": 1738785600000, "open": 199.88, "high": 200.41, "low": 196.89, "close": 198.64, "volume": 139.829, "close_time": 1738789199999}, {"open_time": 1738789200000, "open": 198.52, "high": 200.02, "low": 198.52, "close": 199.01, "volume": 37.928, "close_time": 1738792799999}, {"open_time": 1738792800000, "open": 199.0, "high": 199.08, "low": 195.97, "close": 196.17, "volume": 410.14, "close_time": 1738796399999}, {"open_time": 1738796400000, "open": 195.94, "high": 197.26, "low": 195.45, "close": 195.64, "volume": 63.575, "close_time": 1738799999999}, {"open_time": 1738800000000, "open": 196.06, "high": 198.84, "low": 196.06, "close": 197.14, "volume": 141.169, "close_time": 1738803599999}, {"open_time": 1738803600000, "open": 197.0, "high": 200.06, "low": 196.63, "close": 199.26, "volume": 84.473, "close_time": 1738807199999}, {"open_time": 1738807200000, "open": 199.43, "high": 201.01, "low": 199.43, "close": 200.47, "volume": 118.169, "close_time": 1738810799999}, {"open_time": 1738810800000, "open": 200.47, "high": 201.39, "low": 199.8, "close": 200.73, "volume": 92.852, "close_time": 1738814399999}, {"open_time": 1738814400000, "open": 201.24, "high": 201.85, "low": 200.68, "close": 201.82, "volume": 105.657, "close_time": 1738817999999}, {"open_time": 1738818000000, "open": 201.69, "high": 202.48, "low": 201.54, "close": 202.39, "volume": 15.047, "close_time": 1738821599999}, {"open_time": 1738821600000, "open": 202.19, "high": 203.89, "low": 201.66, "close": 203.89, "volume": 74.498, "close_time": 1738825199999}, {"open_time": 1738825200000, "open": 203.84, "high": 203.84, "low": 202.02, "close": 202.02, "volume": 21.544, "close_time": 1738828799999}, {"open_time": 1738828800000, "open": 202.02, "high": 202.61, "low": 201.11, "close": 201.11, "volume": 32.042, "close_time": 1738832399999}, {"open_time": 1738832400000, "open": 201.04, "high": 202.77, "low": 201.0, "close": 202.55, "volume": 42.703, "close_time": 1738835999999}, {"open_time": 1738836000000, "open": 202.67, "high": 202.7, "low": 201.04, "close": 201.68, "volume": 91.248, "close_time": 1738839599999}, {"open_time": 1738839600000, "open": 201.68, "high": 201.68, "low": 199.02, "close": 200.78, "volume": 58.102, "close_time": 1738843199999}, {"open_time": 1738843200000, "open": 199.88, "high": 200.53, "low": 198.18, "close": 198.41, "volume": 338.291, "close_time": 1738846799999}, {"open_time": 1738846800000, "open": 198.76, "high": 200.55, "low": 198.76, "close": 200.47, "volume": 3.974, "close_time": 1738850399999}, {"open_time": 1738850400000, "open": 200.33, "high": 200.33, "low": 195.42, "close": 195.45, "volume": 169.431, "close_time": 1738853999999}, {"open_time": 1738854000000, "open": 195.42, "high": 196.1, "low": 190.0, "close": 190.8, "volume": 2156.878, "close_time": 1738857599999}, {"open_time": 1738857600000, "open": 191.44, "high": 192.8, "low": 190.0, "close": 190.89, "volume": 1536.623, "close_time": 1738861199999}, {"open_time": 1738861200000, "open": 190.37, "high": 192.96, "low": 190.0, "close": 190.58, "volume": 197.907, "close_time": 1738864799999}, {"open_time": 1738864800000, "open": 190.47, "high": 190.96, "low": 188.87, "close": 190.0, "volume": 142.525, "close_time": 1738868399999}, {"open_time": 1738868400000, "open": 190.15, "high": 191.87, "low": 189.04, "close": 189.69, "volume": 234.741, "close_time": 1738871999999}, {"open_time": 1738872000000, "open": 189.88, "high": 193.0, "low": 189.88, "close": 193.0, "volume": 133.337, "close_time": 1738875599999}, {"open_time": 1738875600000, "open": 193.0, "high": 194.46, "low": 191.06, "close": 193.79, "volume": 226.463, "close_time": 1738879199999}, {"open_time": 1738879200000, "open": 193.79, "high": 193.79, "low": 190.65, "close": 190.65, "volume": 62.78, "close_time": 1738882799999}, {"open_time": 1738882800000, "open": 190.58, "high": 191.06, "low": 187.77, "close": 190.03, "volume": 325.258, "close_time": 1738886399999}, {"open_time": 1738886400000, "open": 189.5, "high": 192.18, "low": 189.5, "close": 189.64, "volume": 47.182, "close_time": 1738889999999}, {"open_time": 1738890000000, "open": 190.47, "high": 193.61, "low": 190.46, "close": 193.15, "volume": 48.751, "close_time": 1738893599999}, {"open_time": 1738893600000, "open": 193.45, "high": 195.03, "low": 193.31, "close": 194.34, "volume": 351.448, "close_time": 1738897199999}, {"open_time": 1738897200000, "open": 194.95, "high": 195.67, "low": 192.81, "close": 193.45, "volume": 161.66, "close_time": 1738900799999}, {"open_time": 1738900800000, "open": 193.54, "high": 195.28, "low": 193.54, "close": 194.52, "volume": 263.474, "close_time": 1738904399999}, {"open_time": 1738904400000, "open": 194.42, "high": 194.42, "low": 192.35, "close": 192.69, "volume": 51.043, "close_time": 1738907999999}, {"open_time": 1738908000000, "open": 192.44, "high": 192.44, "low": 189.49, "close": 190.63, "volume": 39.52, "close_time": 1738911599999}, {"open_time": 1738911600000, "open": 190.84, "high": 193.37, "low": 190.84, "close": 192.74, "volume": 127.744, "close_time": 1738915199999}, {"open_time": 1738915200000, "open": 192.1, "high": 194.92, "low": 191.93, "close": 194.4, "volume": 20.769, "close_time": 1738918799999}, {"open_time": 1738918800000, "open": 194.92, "high": 197.31, "low": 194.71, "close": 197.31, "volume": 486.389, "close_time": 1738922399999}, {"open_time": 1738922400000, "open": 197.34, "high": 197.72, "low": 196.82, "close": 197.72, "volume": 10.08, "close_time": 1738925999999}, {"open_time": 1738926000000, "open": 197.32, "high": 198.48, "low": 196.86, "close": 198.48, "volume": 110.907, "close_time": 1738929599999}, {"open_time": 1738929600000, "open": 198.48, "high": 199.77, "low": 197.39, "close": 198.98, "volume": 29.316, "close_time": 1738933199999}, {"open_time": 1738933200000, "open": 198.37, "high": 200.96, "low": 196.57, "close": 200.96, "volume": 332.129, "close_time": 1738936799999}, {"open_time": 1738936800000, "open": 200.96, "high": 203.21, "low": 200.57, "close": 203.06, "volume": 403.478, "close_time": 1738940399999}, {"open_time": 1738940400000, "open": 202.34, "high": 202.34, "low": 196.06, "close": 197.39, "volume": 89.765, "close_time": 1738943999999}, {"open_time": 1738944000000, "open": 197.39, "high": 198.8, "low": 196.31, "close": 196.57, "volume": 207.432, "close_time": 1738947599999}, {"open_time": 1738947600000, "open": 196.89, "high": 196.89, "low": 194.7, "close": 196.63, "volume": 1123.26, "close_time": 1738951199999}, {"open_time": 1738951200000, "open": 196.24, "high": 198.87, "low": 196.24, "close": 198.23, "volume": 82.571, "close_time": 1738954799999}, {"open_time": 1738954800000, "open": 197.42, "high": 197.88, "low": 195.54, "close": 195.54, "volume": 39.921, "close_time": 1738958399999}, {"open_time": 1738958400000, "open": 195.47, "high": 195.47, "low": 189.49, "close": 189.5, "volume": 389.45, "close_time": 1738961999999}, {"open_time": 1738962000000, "open": 190.57, "high": 190.77, "low": 189.36, "close": 189.5, "volume": 106.309, "close_time": 1738965599999}, {"open_time": 1738965600000, "open": 189.33, "high": 190.02, "low": 188.23, "close": 189.98, "volume": 221.402, "close_time": 1738969199999}, {"open_time": 1738969200000, "open": 189.64, "high": 192.28, "low": 189.6, "close": 192.12, "volume": 106.699, "close_time": 1738972799999}, {"open_time": 1738972800000, "open": 191.8, "high": 193.8, "low": 191.8, "close": 193.08, "volume": 319.538, "close_time": 1738976399999}, {"open_time": 1738976400000, "open": 192.95, "high": 193.64, "low": 192.58, "close": 193.08, "volume": 212.405, "close_time": 1738979999999}, {"open_time": 1738980000000, "open": 192.2, "high": 193.54, "low": 191.99, "close": 193.54, "volume": 8.638, "close_time": 1738983599999}, {"open_time": 1738983600000, "open": 193.5, "high": 194.07, "low": 192.59, "close": 193.17, "volume": 65.121, "close_time": 1738987199999}, {"open_time": 1738987200000, "open": 192.99, "high": 192.99, "low": 191.78, "close": 191.78, "volume": 13.928, "close_time": 1738990799999}, {"open_time": 1738990800000, "open": 191.95, "high": 191.95, "low": 190.32, "close": 190.54, "volume": 73.834, "close_time": 1738994399999}, {"open_time": 1738994400000, "open": 190.92, "high": 191.36, "low": 190.85, "close": 190.86, "volume": 21.47, "close_time": 1738997999999}, {"open_time": 1738998000000, "open": 191.47, "high": 193.18, "low": 189.97, "close": 193.18, "volume": 37.453, "close_time": 1739001599999}, {"open_time": 1739001600000, "open": 192.67, "high": 193.43, "low": 191.8, "close": 191.88, "volume": 7.647, "close_time": 1739005199999}, {"open_time": 1739005200000, "open": 191.79, "high": 193.83, "low": 191.79, "close": 193.83, "volume": 8.153, "close_time": 1739008799999}, {"open_time": 1739008800000, "open": 193.86, "high": 194.8, "low": 193.29, "close": 193.29, "volume": 10.774, "close_time": 1739012399999}, {"open_time": 1739012400000, "open": 193.53, "high": 194.52, "low": 193.25, "close": 194.52, "volume": 12.228, "close_time": 1739015999999}, {"open_time": 1739016000000, "open": 194.35, "high": 194.35, "low": 193.33, "close": 193.69, "volume": 126.715, "close_time": 1739019599999}, {"open_time": 1739019600000, "open": 194.22, "high": 196.28, "low": 194.22, "close": 195.2, "volume": 106.115, "close_time": 1739023199999}, {"open_time": 1739023200000, "open": 195.2, "high": 195.2, "low": 193.8, "close": 194.72, "volume": 29.907, "close_time": 1739026799999}, {"open_time": 1739026800000, "open": 193.89, "high": 195.21, "low": 192.92, "close": 193.41, "volume": 34.133, "close_time": 1739030399999}, {"open_time": 1739030400000, "open": 193.85, "high": 195.45, "low": 193.57, "close": 195.45, "volume": 97.569, "close_time": 1739033999999}, {"open_time": 1739034000000, "open": 195.45, "high": 196.73, "low": 195.32, "close": 196.45, "volume": 35.401, "close_time": 1739037599999}, {"open_time": 1739037600000, "open": 196.74, "high": 197.09, "low": 195.82, "close": 196.34, "volume": 63.87, "close_time": 1739041199999}, {"open_time": 1739041200000, "open": 196.72, "high": 198.24, "low": 196.57, "close": 196.97, "volume": 324.131, "close_time": 1739044799999}, {"open_time": 1739044800000, "open": 197.3, "high": 197.76, "low": 196.73, "close": 197.38, "volume": 16.382, "close_time": 1739048399999}, {"open_time": 1739048400000, "open": 197.31, "high": 198.84, "low": 196.76, "close": 198.33, "volume": 146.408, "close_time": 1739051999999}, {"open_time": 1739052000000, "open": 198.89, "high": 199.5, "low": 197.77, "close": 198.25, "volume": 96.809, "close_time": 1739055599999}, {"open_time": 1739055600000, "open": 198.9, "high": 200.68, "low": 198.9, "close": 199.5, "volume": 282.08, "close_time": 1739059199999}, {"open_time": 1739059200000, "open": 199.92, "high": 200.34, "low": 198.61, "close": 199.82, "volume": 75.181, "close_time": 1739062799999}, {"open_time": 1739062800000, "open": 200.33, "high": 201.97, "low": 200.23, "close": 201.97, "volume": 206.096, "close_time": 1739066399999}, {"open_time": 1739066400000, "open": 202.0, "high": 202.15, "low": 201.01, "close": 201.8, "volume": 109.478, "close_time": 1739069999999}, {"open_time": 1739070000000, "open": 201.58, "high": 206.54, "low": 201.58, "close": 206.54, "volume": 749.109, "close_time": 1739073599999}, {"open_time": 1739073600000, "open": 206.62, "high": 206.71, "low": 204.85, "close": 206.08, "volume": 575.891, "close_time": 1739077199999}, {"open_time": 1739077200000, "open": 205.66, "high": 206.97, "low": 205.64, "close": 206.37, "volume": 231.485, "close_time": 1739080799999}, {"open_time": 1739080800000, "open": 205.88, "high": 205.88, "low": 204.15, "close": 205.3, "volume": 543.75, "close_time": 1739084399999}, {"open_time": 1739084400000, "open": 205.06, "high": 205.06, "low": 203.97, "close": 203.97, "volume": 10.03, "close_time": 1739087999999}, {"open_time": 1739088000000, "open": 203.97, "high": 204.61, "low": 203.3, "close": 203.3, "volume": 30.212, "close_time": 1739091599999}, {"open_time": 1739091600000, "open": 203.21, "high": 203.36, "low": 201.39, "close": 201.89, "volume": 48.419, "close_time": 1739095199999}, {"open_time": 1739095200000, "open": 201.81, "high": 202.42, "low": 201.81, "close": 202.15, "volume": 862.765, "close_time": 1739098799999}, {"open_time": 1739098800000, "open": 202.22, "high": 202.61, "low": 201.93, "close": 202.17, "volume": 20.695, "close_time": 1739102399999}, {"open_time": 1739102400000, "open": 202.17, "high": 202.6, "low": 200.64, "close": 200.7, "volume": 18.467, "close_time": 1739105999999}, {"open_time": 1739106000000, "open": 201.86, "high": 201.86, "low": 197.15, "close": 197.15, "volume": 62.229, "close_time": 1739109599999}, {"open_time": 1739109600000, "open": 197.13, "high": 199.65, "low": 196.89, "close": 198.68, "volume": 2423.343, "close_time": 1739113199999}, {"open_time": 1739113200000, "open": 199.62, "high": 201.2, "low": 199.59, "close": 200.71, "volume": 320.417, "close_time": 1739116799999}, {"open_time": 1739116800000, "open": 200.53, "high": 202.14, "low": 200.53, "close": 202.02, "volume": 73.58, "close_time": 1739120399999}, {"open_time": 1739120400000, "open": 202.14, "high": 202.14, "low": 199.92, "close": 199.92, "volume": 138.43, "close_time": 1739123999999}, {"open_time": 1739124000000, "open": 199.94, "high": 200.68, "low": 198.95, "close": 200.13, "volume": 248.954, "close_time": 1739127599999}, {"open_time": 1739127600000, "open": 200.29, "high": 200.63, "low": 198.04, "close": 199.22, "volume": 30.756, "close_time": 1739131199999}, {"open_time": 1739131200000, "open": 199.59, "high": 200.8, "low": 199.59, "close": 199.59, "volume": 38.256, "close_time": 1739134799999}, {"open_time": 1739134800000, "open": 199.39, "high": 199.86, "low": 194.4, "close": 195.52, "volume": 2013.173, "close_time": 1739138399999}, {"open_time": 1739138400000, "open": 194.4, "high": 199.24, "low": 194.3, "close": 198.03, "volume": 376.509, "close_time": 1739141999999}, {"open_time": 1739142000000, "open": 197.65, "high": 200.59, "low": 197.15, "close": 200.59, "volume": 120.81, "close_time": 1739145599999}, {"open_time": 1739145600000, "open": 200.68, "high": 204.89, "low": 200.68, "close": 204.59, "volume": 819.605, "close_time": 1739149199999}, {"open_time": 1739149200000, "open": 203.55, "high": 204.05, "low": 197.97, "close": 198.37, "volume": 2736.837, "close_time": 1739152799999}, {"open_time": 1739152800000, "open": 198.4, "high": 199.49, "low": 196.4, "close": 198.31, "volume": 1384.808, "close_time": 1739156399999}, {"open_time": 1739156400000, "open": 198.88, "high": 204.31, "low": 198.88, "close": 201.91, "volume": 158.731, "close_time": 1739159999999}, {"open_time": 1739160000000, "open": 201.91, "high": 202.61, "low": 200.75, "close": 200.86, "volume": 29.441, "close_time": 1739163599999}, {"open_time": 1739163600000, "open": 200.86, "high": 204.42, "low": 200.13, "close": 202.36, "volume": 101.606, "close_time": 1739167199999}, {"open_time": 1739167200000, "open": 202.66, "high": 203.2, "low": 201.75, "close": 203.19, "volume": 183.078, "close_time": 1739170799999}, {"open_time": 1739170800000, "open": 203.32, "high": 203.78, "low": 202.37, "close": 203.17, "volume": 14.323, "close_time": 1739174399999}, {"open_time": 1739174400000, "open": 202.7, "high": 205.46, "low": 202.7, "close": 205.46, "volume": 17.713, "close_time": 1739177999999}, {"open_time": 1739178000000, "open": 205.47, "high": 205.78, "low": 203.91, "close": 205.31, "volume": 30.356, "close_time": 1739181599999}, {"open_time": 1739181600000, "open": 204.14, "high": 204.27, "low": 203.37, "close": 204.27, "volume": 10.422, "close_time": 1739185199999}, {"open_time": 1739185200000, "open": 204.4, "high": 205.17, "low": 203.83, "close": 205.0, "volume": 161.575, "close_time": 1739188799999}, {"open_time": 1739188800000, "open": 204.58, "high": 204.58, "low": 202.7, "close": 202.98, "volume": 32.935, "close_time": 1739192399999}, {"open_time": 1739192400000, "open": 203.31, "high": 208.82, "low": 203.09, "close": 208.33, "volume": 394.601, "close_time": 1739195999999}, {"open_time": 1739196000000, "open": 208.7, "high": 208.83, "low": 203.93, "close": 205.02, "volume": 1635.651, "close_time": 1739199599999}, {"open_time": 1739199600000, "open": 205.05, "high": 205.78, "low": 201.68, "close": 203.09, "volume": 800.991, "close_time": 1739203199999}, {"open_time": 1739203200000, "open": 203.14, "high": 204.19, "low": 202.29, "close": 203.26, "volume": 463.813, "close_time": 1739206799999}, {"open_time": 1739206800000, "open": 203.35, "high": 204.0, "low": 202.44, "close": 203.51, "volume": 33.427, "close_time": 1739210399999}, {"open_time": 1739210400000, "open": 203.69, "high": 203.69, "low": 202.5, "close": 203.16, "volume": 39.666, "close_time": 1739213999999}, {"open_time": 1739214000000, "open": 203.5, "high": 203.5, "low": 201.91, "close": 201.91, "volume": 674.51, "close_time": 1739217599999}, {"open_time": 1739217600000, "open": 201.75, "high": 202.81, "low": 201.2, "close": 201.2, "volume": 79.813, "close_time": 1739221199999}, {"open_time": 1739221200000, "open": 201.14, "high": 201.28, "low": 200.3, "close": 200.66, "volume": 28.975, "close_time": 1739224799999}, {"open_time": 1739224800000, "open": 200.29, "high": 201.3, "low": 200.29, "close": 201.0, "volume": 41.905, "close_time": 1739228399999}, {"open_time": 1739228400000, "open": 201.26, "high": 201.26, "low": 200.28, "close": 201.0, "volume": 184.475, "close_time": 1739231999999}, {"open_time": 1739232000000, "open": 200.34, "high": 202.91, "low": 200.34, "close": 202.54, "volume": 16.636, "close_time": 1739235599999}, {"open_time": 1739235600000, "open": 202.54, "high": 204.46, "low": 202.03, "close": 203.96, "volume": 28.557, "close_time": 1739239199999}, {"open_time": 1739239200000, "open": 203.96, "high": 203.96, "low": 200.66, "close": 201.93, "volume": 623.467, "close_time": 1739242799999}, {"open_time": 1739242800000, "open": 201.52, "high": 201.89, "low": 200.79, "close": 201.16, "volume": 609.222, "close_time": 1739246399999}, {"open_time": 1739246400000, "open": 201.19, "high": 203.71, "low": 201.19, "close": 203.66, "volume": 545.083, "close_time": 1739249999999}, {"open_time": 1739250000000, "open": 203.75, "high": 205.22, "low": 203.64, "close": 204.95, "volume": 1411.841, "close_time": 1739253599999}, {"open_time": 1739253600000, "open": 204.58, "high": 205.82, "low": 203.99, "close": 205.77, "volume": 135.642, "close_time": 1739257199999}, {"open_time": 1739257200000, "open": 205.48, "high": 205.48, "low": 204.32, "close": 204.32, "volume": 31.895, "close_time": 1739260799999}, {"open_time": 1739260800000, "open": 204.31, "high": 205.74, "low": 204.04, "close": 204.44, "volume": 78.307, "close_time": 1739264399999}, {"open_time": 1739264400000, "open": 204.31, "high": 204.31, "low": 202.64, "close": 202.64, "volume": 15.142, "close_time": 1739267999999}, {"open_time": 1739268000000, "open": 202.86, "high": 203.3, "low": 201.42, "close": 202.54, "volume": 45.874, "close_time": 1739271599999}, {"open_time": 1739271600000, "open": 201.95, "high": 203.16, "low": 201.95, "close": 203.16, "volume": 12.187, "close_time": 1739275199999}, {"open_time": 1739275200000, "open": 203.25, "high": 203.25, "low": 201.62, "close": 203.0, "volume": 513.496, "close_time": 1739278799999}, {"open_time": 1739278800000, "open": 202.82, "high": 202.95, "low": 198.73, "close": 198.73, "volume": 1688.092, "close_time": 1739282399999}, {"open_time": 1739282400000, "open": 198.72, "high": 200.15, "low": 198.32, "close": 200.15, "volume": 84.454, "close_time": 1739285999999}, {"open_time": 1739286000000, "open": 200.15, "high": 200.95, "low": 198.64, "close": 199.62, "volume": 75.955, "close_time": 1739289599999}, {"open_time": 1739289600000, "open": 199.62, "high": 200.08, "low": 198.18, "close": 198.18, "volume": 132.036, "close_time": 1739293199999}, {"open_time": 1739293200000, "open": 198.12, "high": 202.0, "low": 197.33, "close": 198.78, "volume": 1749.751, "close_time": 1739296799999}, {"open_time": 1739296800000, "open": 198.32, "high": 198.44, "low": 196.39, "close": 197.03, "volume": 1606.712, "close_time": 1739300399999}, {"open_time": 1739300400000, "open": 197.36, "high": 197.36, "low": 195.46, "close": 195.99, "volume": 165.755, "close_time": 1739303999999}, {"open_time": 1739304000000, "open": 195.9, "high": 197.71, "low": 195.9, "close": 196.69, "volume": 232.368, "close_time": 1739307599999}, {"open_time": 1739307600000, "open": 197.17, "high": 198.86, "low": 196.74, "close": 198.52, "volume": 91.752, "close_time": 1739311199999}, {"open_time": 1739311200000, "open": 198.87, "high": 199.32, "low": 196.66, "close": 196.66, "volume": 126.494, "close_time": 1739314799999}, {"open_time": 1739314800000, "open": 197.53, "high": 198.66, "low": 197.53, "close": 198.18, "volume": 32.268, "close_time": 1739318399999}, {"open_time": 1739318400000, "open": 198.54, "high": 198.54, "low": 197.17, "close": 198.33, "volume": 25.778, "close_time": 1739321999999}, {"open_time": 1739322000000, "open": 198.48, "high": 198.48, "low": 196.65, "close": 198.1, "volume": 82.962, "close_time": 1739325599999}, {"open_time": 1739325600000, "open": 197.71, "high": 198.16, "low": 195.46, "close": 195.75, "volume": 480.254, "close_time": 1739329199999}, {"open_time": 1739329200000, "open": 195.75, "high": 195.75, "low": 194.33, "close": 194.36, "volume": 1490.421, "close_time": 1739332799999}, {"open_time": 1739332800000, "open": 194.3, "high": 195.12, "low": 193.78, "close": 194.5, "volume": 131.655, "close_time": 1739336399999}, {"open_time": 1739336400000, "open": 194.69, "high": 196.32, "low": 194.69, "close": 195.99, "volume": 34.075, "close_time": 1739339999999}, {"open_time": 1739340000000, "open": 195.53, "high": 195.91, "low": 193.61, "close": 193.61, "volume": 72.867, "close_time": 1739343599999}, {"open_time": 1739343600000, "open": 193.84, "high": 196.0, "low": 193.84, "close": 195.33, "volume": 12.464, "close_time": 1739347199999}, {"open_time": 1739347200000, "open": 195.63, "high": 196.56, "low": 195.63, "close": 196.56, "volume": 6.197, "close_time": 1739350799999}, {"open_time": 1739350800000, "open": 196.17, "high": 196.78, "low": 195.34, "close": 196.78, "volume": 54.488, "close_time": 1739354399999}, {"open_time": 1739354400000, "open": 196.56, "high": 196.82, "low": 195.96, "close": 195.96, "volume": 13.008, "close_time": 1739357999999}, {"open_time": 1739358000000, "open": 196.29, "high": 197.84, "low": 196.29, "close": 197.21, "volume": 13.911, "close_time": 1739361599999}, {"open_time": 1739361600000, "open": 197.88, "high": 198.13, "low": 197.04, "close": 197.04, "volume": 12.209, "close_time": 1739365199999}, {"open_time": 1739365200000, "open": 196.74, "high": 198.37, "low": 190.0, "close": 192.73, "volume": 744.834, "close_time": 1739368799999}, {"open_time": 1739368800000, "open": 191.68, "high": 193.36, "low": 188.85, "close": 193.36, "volume": 365.062, "close_time": 1739372399999}, {"open_time": 1739372400000, "open": 193.37, "high": 193.68, "low": 190.53, "close": 192.69, "volume": 178.814, "close_time": 1739375999999}, {"open_time": 1739376000000, "open": 192.2, "high": 195.4, "low": 189.57, "close": 195.4, "volume": 177.057, "close_time": 1739379599999}, {"open_time": 1739379600000, "open": 195.12, "high": 196.48, "low": 194.87, "close": 194.87, "volume": 265.056, "close_time": 1739383199999}, {"open_time": 1739383200000, "open": 194.68, "high": 195.02, "low": 192.86, "close": 193.15, "volume": 199.102, "close_time": 1739386799999}, {"open_time": 1739386800000, "open": 193.17, "high": 193.77, "low": 191.33, "close": 193.64, "volume": 85.008, "close_time": 1739390399999}, {"open_time": 1739390400000, "open": 193.61, "high": 195.31, "low": 193.61, "close": 194.58, "volume": 25.074, "close_time": 1739393999999}, {"open_time": 1739394000000, "open": 194.39, "high": 196.48, "low": 194.39, "close": 195.99, "volume": 158.579, "close_time": 1739397599999}, {"open_time": 1739397600000, "open": 196.04, "high": 198.33, "low": 195.61, "close": 197.44, "volume": 332.225, "close_time": 1739401199999}, {"open_time": 1739401200000, "open": 196.85, "high": 197.85, "low": 195.85, "close": 196.52, "volume": 94.102, "close_time": 1739404799999}, {"open_time": 1739404800000, "open": 196.79, "high": 196.97, "low": 195.75, "close": 196.13, "volume": 236.886, "close_time": 1739408399999}, {"open_time": 1739408400000, "open": 196.12, "high": 197.53, "low": 196.02, "close": 197.53, "volume": 57.898, "close_time": 1739411999999}, {"open_time": 1739412000000, "open": 197.57, "high": 197.71, "low": 196.45, "close": 197.34, "volume": 115.848, "close_time": 1739415599999}, {"open_time": 1739415600000, "open": 197.5, "high": 198.72, "low": 196.95, "close": 198.15, "volume": 93.346, "close_time": 1739419199999}, {"open_time": 1739419200000, "open": 197.92, "high": 198.3, "low": 195.95, "close": 196.44, "volume": 35.05, "close_time": 1739422799999}, {"open_time": 1739422800000, "open": 195.93, "high": 196.46, "low": 195.0, "close": 195.78, "volume": 46.453, "close_time": 1739426399999}, {"open_time": 1739426400000, "open": 195.86, "high": 195.86, "low": 193.43, "close": 194.1, "volume": 136.525, "close_time": 1739429999999}, {"open_time": 1739430000000, "open": 193.89, "high": 194.38, "low": 193.14, "close": 193.64, "volume": 11.962, "close_time": 1739433599999}, {"open_time": 1739433600000, "open": 193.68, "high": 193.68, "low": 192.06, "close": 192.69, "volume": 422.831, "close_time": 1739437199999}, {"open_time": 1739437200000, "open": 192.27, "high": 193.23, "low": 192.01, "close": 193.23, "volume": 32.802, "close_time": 1739440799999}, {"open_time": 1739440800000, "open": 192.92, "high": 193.22, "low": 192.64, "close": 192.64, "volume": 1.096, "close_time": 1739444399999}, {"open_time": 1739444400000, "open": 192.98, "high": 192.98, "low": 191.3, "close": 191.63, "volume": 32.7, "close_time": 1739447999999}, {"open_time": 1739448000000, "open": 191.83, "high": 192.23, "low": 191.01, "close": 191.01, "volume": 163.845, "close_time": 1739451599999}, {"open_time": 1739451600000, "open": 191.27, "high": 192.17, "low": 189.64, "close": 191.14, "volume": 388.512, "close_time": 1739455199999}, {"open_time": 1739455200000, "open": 190.89, "high": 191.5, "low": 189.37, "close": 191.27, "volume": 1350.384, "close_time": 1739458799999}, {"open_time": 1739458800000, "open": 191.0, "high": 193.13, "low": 190.0, "close": 191.81, "volume": 275.095, "close_time": 1739462399999}, {"open_time": 1739462400000, "open": 191.81, "high": 192.03, "low": 190.08, "close": 190.78, "volume": 224.874, "close_time": 1739465999999}, {"open_time": 1739466000000, "open": 190.76, "high": 192.55, "low": 190.76, "close": 191.71, "volume": 322.531, "close_time": 1739469599999}, {"open_time": 1739469600000, "open": 191.88, "high": 193.3, "low": 191.31, "close": 193.3, "volume": 164.084, "close_time": 1739473199999}, {"open_time": 1739473200000, "open": 193.31, "high": 194.39, "low": 192.06, "close": 192.91, "volume": 157.286, "close_time": 1739476799999}, {"open_time": 1739476800000, "open": 193.08, "high": 195.02, "low": 193.08, "close": 194.3, "volume": 126.054, "close_time": 1739480399999}, {"open_time": 1739480400000, "open": 194.55, "high": 195.44, "low": 194.33, "close": 195.35, "volume": 410.76, "close_time": 1739483999999}, {"open_time": 1739484000000, "open": 195.05, "high": 195.41, "low": 194.21, "close": 194.21, "volume": 265.731, "close_time": 1739487599999}, {"open_time": 1739487600000, "open": 194.4, "high": 195.82, "low": 194.22, "close": 194.87, "volume": 251.59, "close_time": 1739491199999}, {"open_time": 1739491200000, "open": 194.87, "high": 195.96, "low": 194.87, "close": 195.96, "volume": 36.886, "close_time": 1739494799999}, {"open_time": 1739494800000, "open": 196.0, "high": 196.23, "low": 194.96, "close": 195.94, "volume": 46.316, "close_time": 1739498399999}, {"open_time": 1739498400000, "open": 195.94, "high": 196.55, "low": 195.8, "close": 195.8, "volume": 24.201, "close_time": 1739501999999}, {"open_time": 1739502000000, "open": 196.33, "high": 197.24, "low": 195.97, "close": 196.99, "volume": 81.538, "close_time": 1739505599999}, {"open_time": 1739505600000, "open": 196.95, "high": 197.26, "low": 195.4, "close": 195.55, "volume": 449.232, "close_time": 1739509199999}, {"open_time": 1739509200000, "open": 195.39, "high": 195.9, "low": 194.92, "close": 195.52, "volume": 79.694, "close_time": 1739512799999}, {"open_time": 1739512800000, "open": 195.39, "high": 196.1, "low": 195.39, "close": 196.09, "volume": 86.982, "close_time": 1739516399999}, {"open_time": 1739516400000, "open": 196.18, "high": 196.96, "low": 196.18, "close": 196.96, "volume": 110.2, "close_time": 1739519999999}, {"open_time": 1739520000000, "open": 196.8, "high": 198.0, "low": 196.47, "close": 197.45, "volume": 64.438, "close_time": 1739523599999}, {"open_time": 1739523600000, "open": 197.4, "high": 199.73, "low": 197.4, "close": 199.61, "volume": 291.056, "close_time": 1739527199999}, {"open_time": 1739527200000, "open": 199.73, "high": 200.83, "low": 199.53, "close": 200.38, "volume": 304.055, "close_time": 1739530799999}, {"open_time": 1739530800000, "open": 200.83, "high": 201.28, "low": 199.02, "close": 199.42, "volume": 186.036, "close_time": 1739534399999}, {"open_time": 1739534400000, "open": 199.55, "high": 199.55, "low": 196.89, "close": 197.1, "volume": 74.313, "close_time": 1739537999999}, {"open_time": 1739538000000, "open": 197.17, "high": 198.23, "low": 196.65, "close": 197.79, "volume": 1220.652, "close_time": 1739541599999}, {"open_time": 1739541600000, "open": 198.08, "high": 200.39, "low": 197.36, "close": 200.36, "volume": 30.048, "close_time": 1739545199999}, {"open_time": 1739545200000, "open": 200.05, "high": 201.85, "low": 198.42, "close": 200.76, "volume": 503.56, "close_time": 1739548799999}, {"open_time": 1739548800000, "open": 201.06, "high": 201.93, "low": 199.26, "close": 201.53, "volume": 74.518, "close_time": 1739552399999}, {"open_time": 1739552400000, "open": 201.22, "high": 205.0, "low": 200.85, "close": 204.47, "volume": 450.674, "close_time": 1739555999999}, {"open_time": 1739556000000, "open": 204.92, "high": 205.16, "low": 203.03, "close": 203.46, "volume": 703.52, "close_time": 1739559599999}, {"open_time": 1739559600000, "open": 203.17, "high": 203.79, "low": 201.25, "close": 201.48, "volume": 103.605, "close_time": 1739563199999}, {"open_time": 1739563200000, "open": 201.5, "high": 202.08, "low": 201.01, "close": 201.2, "volume": 145.468, "close_time": 1739566799999}, {"open_time": 1739566800000, "open": 201.34, "high": 201.8, "low": 199.9, "close": 201.45, "volume": 1065.869, "close_time": 1739570399999}, {"open_time": 1739570400000, "open": 201.49, "high": 201.49, "low": 198.26, "close": 198.63, "volume": 71.953, "close_time": 1739573999999}, {"open_time": 1739574000000, "open": 199.52, "high": 200.15, "low": 198.88, "close": 199.87, "volume": 251.817, "close_time": 1739577599999}, {"open_time": 1739577600000, "open": 198.81, "high": 198.83, "low": 196.93, "close": 197.94, "volume": 248.216, "close_time": 1739581199999}, {"open_time": 1739581200000, "open": 197.9, "high": 199.38, "low": 197.9, "close": 199.38, "volume": 6.895, "close_time": 1739584799999}, {"open_time": 1739584800000, "open": 199.38, "high": 200.09, "low": 198.4, "close": 199.19, "volume": 51.7, "close_time": 1739588399999}, {"open_time": 1739588400000, "open": 199.32, "high": 199.81, "low": 198.31, "close": 198.65, "volume": 278.759, "close_time": 1739591999999}, {"open_time": 1739592000000, "open": 198.63, "high": 199.02, "low": 197.37, "close": 197.5, "volume": 1096.746, "close_time": 1739595599999}, {"open_time": 1739595600000, "open": 197.56, "high": 198.08, "low": 197.14, "close": 197.14, "volume": 16.69, "close_time": 1739599199999}, {"open_time": 1739599200000, "open": 197.14, "high": 197.25, "low": 196.0, "close": 196.0, "volume": 262.375, "close_time": 1739602799999}, {"open_time": 1739602800000, "open": 196.04, "high": 196.72, "low": 195.69, "close": 196.14, "volume": 56.441, "close_time": 1739606399999}, {"open_time": 1739606400000, "open": 196.36, "high": 196.64, "low": 195.72, "close": 196.11, "volume": 1.58, "close_time": 1739609999999}, {"open_time": 1739610000000, "open": 196.44, "high": 196.45, "low": 195.54, "close": 195.54, "volume": 5.927, "close_time": 1739613599999}, {"open_time": 1739613600000, "open": 195.47, "high": 195.47, "low": 194.22, "close": 195.17, "volume": 71.826, "close_time": 1739617199999}, {"open_time": 1739617200000, "open": 194.39, "high": 195.17, "low": 194.39, "close": 195.1, "volume": 9.438, "close_time": 1739620799999}, {"open_time": 1739620800000, "open": 195.17, "high": 196.0, "low": 195.16, "close": 196.0, "volume": 6.757, "close_time": 1739624399999}, {"open_time": 1739624400000, "open": 196.0, "high": 196.0, "low": 195.19, "close": 195.19, "volume": 31.463, "close_time": 1739627999999}, {"open_time": 1739628000000, "open": 195.19, "high": 195.23, "low": 193.69, "close": 194.41, "volume": 354.873, "close_time": 1739631599999}, {"open_time": 1739631600000, "open": 194.41, "high": 196.0, "low": 193.85, "close": 195.03, "volume": 451.209, "close_time": 1739635199999}, {"open_time": 1739635200000, "open": 195.31, "high": 195.54, "low": 194.48, "close": 194.75, "volume": 3845.705, "close_time": 1739638799999}, {"open_time": 1739638800000, "open": 194.75, "high": 195.0, "low": 193.68, "close": 193.68, "volume": 2815.091, "close_time": 1739642399999}, {"open_time": 1739642400000, "open": 193.64, "high": 195.11, "low": 193.64, "close": 195.08, "volume": 43.26, "close_time": 1739645999999}, {"open_time": 1739646000000, "open": 195.08, "high": 195.13, "low": 194.3, "close": 194.3, "volume": 56.276, "close_time": 1739649599999}, {"open_time": 1739649600000, "open": 194.3, "high": 194.56, "low": 193.0, "close": 193.22, "volume": 1108.401, "close_time": 1739653199999}, {"open_time": 1739653200000, "open": 193.89, "high": 194.27, "low": 193.45, "close": 194.22, "volume": 41.415, "close_time": 1739656799999}, {"open_time": 1739656800000, "open": 194.3, "high": 194.85, "low": 193.59, "close": 194.55, "volume": 5.182, "close_time": 1739660399999}, {"open_time": 1739660400000, "open": 194.39, "high": 195.15, "low": 194.18, "close": 194.46, "volume": 45.131, "close_time": 1739663999999}, {"open_time": 1739664000000, "open": 194.59, "high": 195.31, "low": 194.59, "close": 194.65, "volume": 71.778, "close_time": 1739667599999}, {"open_time": 1739667600000, "open": 195.04, "high": 195.04, "low": 193.61, "close": 194.74, "volume": 60.742, "close_time": 1739671199999}, {"open_time": 1739671200000, "open": 195.0, "high": 195.0, "low": 193.54, "close": 193.54, "volume": 14.863, "close_time": 1739674799999}, {"open_time": 1739674800000, "open": 193.8, "high": 194.61, "low": 193.38, "close": 194.56, "volume": 13.915, "close_time": 1739678399999}, {"open_time": 1739678400000, "open": 194.57, "high": 194.99, "low": 194.56, "close": 194.82, "volume": 8.183, "close_time": 1739681999999}, {"open_time": 1739682000000, "open": 194.79, "high": 195.46, "low": 194.41, "close": 195.3, "volume": 51.458, "close_time": 1739685599999}, {"open_time": 1739685600000, "open": 195.01, "high": 196.05, "low": 195.01, "close": 195.22, "volume": 116.829, "close_time": 1739689199999}, {"open_time": 1739689200000, "open": 195.21, "high": 195.21, "low": 192.67, "close": 192.68, "volume": 110.849, "close_time": 1739692799999}, {"open_time": 1739692800000, "open": 193.11, "high": 193.6, "low": 193.11, "close": 193.51, "volume": 8.211, "close_time": 1739696399999}, {"open_time": 1739696400000, "open": 193.23, "high": 193.61, "low": 192.61, "close": 193.61, "volume": 157.292, "close_time": 1739699999999}, {"open_time": 1739700000000, "open": 193.71, "high": 193.94, "low": 193.33, "close": 193.33, "volume": 78.791, "close_time": 1739703599999}, {"open_time": 1739703600000, "open": 193.41, "high": 193.83, "low": 193.41, "close": 193.83, "volume": 1.772, "close_time": 1739707199999}, {"open_time": 1739707200000, "open": 192.84, "high": 192.86, "low": 192.61, "close": 192.82, "volume": 1.49, "close_time": 1739710799999}, {"open_time": 1739710800000, "open": 192.66, "high": 192.87, "low": 190.49, "close": 191.02, "volume": 303.352, "close_time": 1739714399999}, {"open_time": 1739714400000, "open": 190.44, "high": 191.2, "low": 189.95, "close": 190.21, "volume": 644.044, "close_time": 1739717999999}, {"open_time": 1739718000000, "open": 189.99, "high": 190.61, "low": 189.99, "close": 190.55, "volume": 21.604, "close_time": 1739721599999}, {"open_time": 1739721600000, "open": 190.4, "high": 191.34, "low": 190.3, "close": 190.53, "volume": 131.733, "close_time": 1739725199999}, {"open_time": 1739725200000, "open": 190.53, "high": 191.16, "low": 190.12, "close": 190.51, "volume": 29.927, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 190.03, "high": 190.03, "low": 188.0, "close": 189.25, "volume": 336.387, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 189.48, "high": 189.48, "low": 187.9, "close": 189.1, "volume": 298.105, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 189.06, "high": 189.7, "low": 188.03, "close": 188.03, "volume": 64.511, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 188.33, "high": 189.49, "low": 186.5, "close": 188.98, "volume": 173.98, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 188.96, "high": 189.22, "low": 187.5, "close": 188.7, "volume": 205.471, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 188.49, "high": 189.02, "low": 188.25, "close": 188.35, "volume": 38.739, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 188.62, "high": 189.34, "low": 188.45, "close": 188.94, "volume": 99.82, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 189.0, "high": 189.55, "low": 188.11, "close": 189.43, "volume": 32.425, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 189.3, "high": 189.3, "low": 187.23, "close": 187.3, "volume": 59.813, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 187.15, "high": 187.19, "low": 185.4, "close": 186.71, "volume": 125.015, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 186.2, "high": 186.2, "low": 183.56, "close": 183.56, "volume": 1185.131, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 183.66, "high": 184.37, "low": 181.02, "close": 184.19, "volume": 292.582, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 184.28, "high": 184.84, "low": 183.0, "close": 183.17, "volume": 54.473, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 183.46, "high": 183.67, "low": 181.34, "close": 181.7, "volume": 87.455, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 181.64, "high": 183.84, "low": 181.25, "close": 183.84, "volume": 29.042, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 183.88, "high": 185.04, "low": 183.88, "close": 184.43, "volume": 26.803, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 185.11, "high": 185.34, "low": 183.15, "close": 183.63, "volume": 11.541, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 183.42, "high": 184.48, "low": 183.42, "close": 184.48, "volume": 100.815, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 184.53, "high": 186.75, "low": 184.53, "close": 186.09, "volume": 291.136, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 186.11, "high": 186.11, "low": 184.88, "close": 184.92, "volume": 64.806, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 184.91, "high": 186.76, "low": 183.66, "close": 183.66, "volume": 83.518, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 184.33, "high": 184.33, "low": 180.28, "close": 180.28, "volume": 723.098, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 181.21, "high": 181.39, "low": 178.16, "close": 178.28, "volume": 1477.739, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 178.48, "high": 179.19, "low": 177.67, "close": 177.67, "volume": 171.629, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 177.66, "high": 178.61, "low": 175.6, "close": 175.86, "volume": 260.032, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 175.6, "high": 178.11, "low": 175.09, "close": 177.45, "volume": 83.565, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 177.34, "high": 179.36, "low": 177.34, "close": 178.83, "volume": 180.285, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 179.12, "high": 180.88, "low": 179.12, "close": 180.88, "volume": 142.475, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 181.11, "high": 181.13, "low": 178.75, "close": 179.02, "volume": 57.512, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 178.78, "high": 179.02, "low": 177.62, "close": 177.62, "volume": 46.569, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 177.54, "high": 178.0, "low": 175.6, "close": 177.05, "volume": 188.206, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 177.06, "high": 178.32, "low": 177.06, "close": 177.92, "volume": 67.95, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 177.92, "high": 178.48, "low": 177.54, "close": 178.35, "volume": 159.325, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 178.61, "high": 178.99, "low": 177.87, "close": 177.98, "volume": 88.256, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 177.87, "high": 177.89, "low": 175.64, "close": 175.64, "volume": 160.423, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 175.9, "high": 175.9, "low": 171.69, "close": 172.35, "volume": 848.69, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 172.12, "high": 172.12, "low": 164.9, "close": 165.67, "volume": 1211.159, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 165.45, "high": 168.25, "low": 164.13, "close": 166.22, "volume": 69.958, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 166.05, "high": 166.82, "low": 164.02, "close": 165.27, "volume": 49.013, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 164.02, "high": 169.87, "low": 163.56, "close": 169.87, "volume": 997.502, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 169.91, "high": 170.52, "low": 167.87, "close": 167.94, "volume": 94.772, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 167.8, "high": 169.12, "low": 167.68, "close": 168.82, "volume": 87.033, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 168.86, "high": 171.34, "low": 168.33, "close": 170.86, "volume": 52.171, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 169.96, "high": 170.18, "low": 168.91, "close": 169.8, "volume": 850.893, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 169.79, "high": 170.32, "low": 165.73, "close": 166.72, "volume": 2057.728, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 167.05, "high": 167.26, "low": 164.61, "close": 165.75, "volume": 65.663, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 166.57, "high": 166.95, "low": 162.57, "close": 162.57, "volume": 113.341, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 162.58, "high": 163.96, "low": 161.03, "close": 163.08, "volume": 1124.011, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 163.0, "high": 165.6, "low": 163.0, "close": 164.17, "volume": 228.1, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 164.08, "high": 165.79, "low": 163.4, "close": 165.29, "volume": 133.169, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 165.47, "high": 166.57, "low": 164.0, "close": 164.14, "volume": 34.265, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 164.33, "high": 168.64, "low": 164.33, "close": 166.92, "volume": 237.433, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 167.55, "high": 169.71, "low": 167.28, "close": 167.67, "volume": 230.997, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 167.81, "high": 169.52, "low": 167.77, "close": 169.31, "volume": 59.843, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 169.27, "high": 170.68, "low": 168.77, "close": 168.77, "volume": 146.533, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 168.48, "high": 168.5, "low": 167.39, "close": 168.3, "volume": 165.331, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 168.6, "high": 169.93, "low": 168.43, "close": 169.67, "volume": 134.562, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 169.44, "high": 169.44, "low": 166.85, "close": 167.4, "volume": 60.784, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 167.8, "high": 167.8, "low": 164.08, "close": 164.08, "volume": 270.943, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 164.02, "high": 166.82, "low": 164.0, "close": 166.76, "volume": 48.095, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 167.11, "high": 168.08, "low": 166.69, "close": 167.84, "volume": 211.528, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 168.26, "high": 169.72, "low": 168.26, "close": 169.52, "volume": 37.104, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 169.16, "high": 170.1, "low": 168.71, "close": 168.71, "volume": 13.994, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 168.58, "high": 171.34, "low": 168.58, "close": 170.66, "volume": 10.864, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 170.7, "high": 172.32, "low": 170.66, "close": 172.32, "volume": 20.357, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 172.45, "high": 174.19, "low": 172.43, "close": 173.86, "volume": 99.859, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 173.94, "high": 173.98, "low": 171.78, "close": 171.78, "volume": 219.001, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 171.68, "high": 172.54, "low": 170.93, "close": 171.51, "volume": 76.792, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 171.51, "high": 171.68, "low": 168.6, "close": 168.68, "volume": 104.253, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 168.54, "high": 171.21, "low": 168.21, "close": 169.49, "volume": 149.4, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 169.44, "high": 171.5, "low": 169.39, "close": 171.5, "volume": 76.842, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 171.53, "high": 173.25, "low": 170.6, "close": 171.11, "volume": 142.034, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 170.86, "high": 171.13, "low": 169.5, "close": 169.61, "volume": 148.876, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 169.66, "high": 170.4, "low": 168.36, "close": 168.79, "volume": 76.016, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 168.32, "high": 169.51, "low": 167.1, "close": 167.11, "volume": 134.687, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 166.95, "high": 167.81, "low": 166.57, "close": 166.57, "volume": 36.888, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 166.92, "high": 168.63, "low": 166.73, "close": 168.08, "volume": 46.765, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 167.87, "high": 169.82, "low": 167.87, "close": 169.0, "volume": 50.469, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 168.97, "high": 170.12, "low": 167.79, "close": 169.89, "volume": 67.169, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 169.84, "high": 170.4, "low": 167.95, "close": 167.98, "volume": 32.696, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 168.43, "high": 172.34, "low": 168.43, "close": 171.85, "volume": 160.026, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 171.81, "high": 172.79, "low": 170.85, "close": 172.56, "volume": 380.853, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 172.57, "high": 174.81, "low": 172.57, "close": 172.92, "volume": 363.193, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 172.93, "high": 173.13, "low": 172.26, "close": 172.54, "volume": 1115.963, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 172.48, "high": 172.48, "low": 171.45, "close": 171.89, "volume": 55.17, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 171.42, "high": 172.07, "low": 171.03, "close": 172.07, "volume": 24.97, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 171.38, "high": 172.44, "low": 171.38, "close": 172.44, "volume": 1.924, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 172.32, "high": 172.39, "low": 171.84, "close": 171.84, "volume": 41.674, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 172.52, "high": 173.88, "low": 172.52, "close": 173.88, "volume": 31.703, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 174.0, "high": 174.99, "low": 173.81, "close": 174.99, "volume": 213.677, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 174.39, "high": 174.82, "low": 173.32, "close": 173.32, "volume": 39.285, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 173.34, "high": 173.83, "low": 172.73, "close": 173.83, "volume": 130.773, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 174.04, "high": 176.48, "low": 172.38, "close": 172.38, "volume": 468.717, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 172.49, "high": 173.27, "low": 171.42, "close": 171.8, "volume": 153.8, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 171.66, "high": 173.4, "low": 171.61, "close": 171.86, "volume": 64.968, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 172.56, "high": 173.33, "low": 172.56, "close": 173.27, "volume": 31.487, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 173.41, "high": 174.9, "low": 173.41, "close": 174.35, "volume": 154.619, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 174.57, "high": 175.26, "low": 174.29, "close": 174.89, "volume": 67.051, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 174.97, "high": 175.96, "low": 174.46, "close": 174.48, "volume": 128.405, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 174.51, "high": 174.78, "low": 173.3, "close": 173.45, "volume": 80.128, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 173.67, "high": 174.19, "low": 173.52, "close": 174.19, "volume": 126.222, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 174.17, "high": 176.36, "low": 174.17, "close": 175.93, "volume": 170.207, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 176.1, "high": 176.1, "low": 174.27, "close": 174.52, "volume": 113.391, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 174.6, "high": 174.6, "low": 173.41, "close": 174.38, "volume": 54.548, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 174.07, "high": 174.6, "low": 173.18, "close": 173.3, "volume": 44.084, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 173.63, "high": 174.29, "low": 173.24, "close": 173.32, "volume": 39.549, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 173.38, "high": 174.79, "low": 173.38, "close": 173.81, "volume": 37.442, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 174.29, "high": 175.29, "low": 174.26, "close": 174.95, "volume": 215.232, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 175.04, "high": 176.2, "low": 175.01, "close": 175.96, "volume": 62.928, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 176.12, "high": 176.61, "low": 175.4, "close": 175.83, "volume": 127.929, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 175.67, "high": 177.21, "low": 175.67, "close": 176.59, "volume": 232.298, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 177.22, "high": 179.88, "low": 176.81, "close": 177.76, "volume": 82.363, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 177.54, "high": 179.76, "low": 177.54, "close": 179.6, "volume": 18.193, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 178.95, "high": 178.95, "low": 177.22, "close": 177.22, "volume": 82.065, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 177.18, "high": 178.44, "low": 176.76, "close": 178.11, "volume": 6.692, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 178.55, "high": 180.5, "low": 178.55, "close": 179.9, "volume": 173.07, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 179.91, "high": 179.92, "low": 176.47, "close": 177.54, "volume": 80.823, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 177.53, "high": 178.36, "low": 170.65, "close": 172.91, "volume": 418.755, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 173.21, "high": 175.44, "low": 172.54, "close": 174.62, "volume": 50.143, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 174.3, "high": 174.3, "low": 170.77, "close": 171.79, "volume": 248.145, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 170.94, "high": 172.22, "low": 170.93, "close": 171.93, "volume": 310.257, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 171.61, "high": 171.61, "low": 168.44, "close": 168.44, "volume": 111.593, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 169.02, "high": 169.79, "low": 169.0, "close": 169.04, "volume": 170.124, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 169.74, "high": 169.74, "low": 167.23, "close": 168.27, "volume": 29.221, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 168.06, "high": 168.67, "low": 167.42, "close": 168.67, "volume": 81.128, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 168.73, "high": 169.36, "low": 168.27, "close": 169.08, "volume": 198.043, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 168.53, "high": 170.91, "low": 168.22, "close": 170.82, "volume": 195.841, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 170.61, "high": 172.58, "low": 170.53, "close": 172.13, "volume": 182.934, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 171.91, "high": 171.91, "low": 170.47, "close": 170.73, "volume": 22.895, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 170.73, "high": 171.48, "low": 169.78, "close": 170.59, "volume": 50.239, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 170.59, "high": 171.68, "low": 170.59, "close": 171.61, "volume": 16.304, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 171.68, "high": 172.13, "low": 171.36, "close": 172.02, "volume": 10.35, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 172.35, "high": 172.35, "low": 171.1, "close": 171.16, "volume": 1.311, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 172.08, "high": 172.65, "low": 171.84, "close": 171.84, "volume": 4.105, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 172.07, "high": 172.24, "low": 171.68, "close": 171.68, "volume": 19.003, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 171.72, "high": 173.25, "low": 171.72, "close": 173.25, "volume": 5.719, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 173.32, "high": 173.97, "low": 173.29, "close": 173.68, "volume": 75.687, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 173.47, "high": 173.78, "low": 173.47, "close": 173.78, "volume": 4.658, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 173.86, "high": 173.92, "low": 172.73, "close": 173.92, "volume": 11.816, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 174.04, "high": 174.43, "low": 172.94, "close": 173.08, "volume": 21.276, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 173.46, "high": 173.46, "low": 173.31, "close": 173.41, "volume": 10.614, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 173.78, "high": 174.29, "low": 173.39, "close": 174.29, "volume": 44.666, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 173.55, "high": 173.86, "low": 172.97, "close": 172.97, "volume": 731.677, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 172.73, "high": 173.73, "low": 172.73, "close": 173.15, "volume": 16.883, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 173.24, "high": 174.15, "low": 172.86, "close": 173.0, "volume": 104.645, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 172.86, "high": 173.17, "low": 172.62, "close": 172.63, "volume": 96.253, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 172.54, "high": 172.56, "low": 171.94, "close": 172.56, "volume": 35.388, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 172.55, "high": 173.15, "low": 172.52, "close": 172.85, "volume": 119.626, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 173.41, "high": 173.52, "low": 172.74, "close": 172.74, "volume": 40.804, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 172.54, "high": 172.69, "low": 172.07, "close": 172.18, "volume": 7.135, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 172.15, "high": 172.21, "low": 171.24, "close": 171.49, "volume": 131.864, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 171.86, "high": 172.05, "low": 170.92, "close": 171.13, "volume": 75.312, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 170.91, "high": 171.3, "low": 170.42, "close": 170.42, "volume": 54.344, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 170.61, "high": 170.8, "low": 170.3, "close": 170.57, "volume": 42.246, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 170.39, "high": 171.13, "low": 170.0, "close": 170.95, "volume": 42.3, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 170.92, "high": 171.13, "low": 170.6, "close": 170.74, "volume": 10.795, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 170.76, "high": 171.48, "low": 170.32, "close": 171.48, "volume": 1.043, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 171.49, "high": 172.91, "low": 171.49, "close": 172.87, "volume": 26.878, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 172.57, "high": 172.95, "low": 171.88, "close": 172.07, "volume": 298.008, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 172.22, "high": 172.22, "low": 171.09, "close": 171.5, "volume": 13.178, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 170.91, "high": 170.91, "low": 170.74, "close": 170.74, "volume": 0.331, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 170.66, "high": 170.66, "low": 169.82, "close": 169.82, "volume": 27.342, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 169.77, "high": 169.77, "low": 168.6, "close": 169.1, "volume": 137.951, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 169.61, "high": 169.79, "low": 169.39, "close": 169.39, "volume": 38.253, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 169.78, "high": 169.94, "low": 168.6, "close": 168.88, "volume": 2.951, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 168.82, "high": 169.28, "low": 166.89, "close": 166.91, "volume": 51.175, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 166.92, "high": 168.04, "low": 166.91, "close": 166.91, "volume": 23.168, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 167.44, "high": 168.36, "low": 167.3, "close": 168.22, "volume": 56.626, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 168.13, "high": 168.62, "low": 167.98, "close": 168.05, "volume": 18.443, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 168.02, "high": 168.14, "low": 167.59, "close": 167.71, "volume": 38.384, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 167.59, "high": 167.88, "low": 167.16, "close": 167.62, "volume": 142.883, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 167.78, "high": 168.06, "low": 167.43, "close": 168.06, "volume": 26.16, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 168.06, "high": 168.06, "low": 166.55, "close": 168.03, "volume": 25.765, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 167.59, "high": 168.63, "low": 167.29, "close": 168.05, "volume": 16.433, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 168.26, "high": 169.47, "low": 166.91, "close": 166.91, "volume": 214.179, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 166.83, "high": 166.83, "low": 163.39, "close": 163.39, "volume": 140.33, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 164.13, "high": 164.96, "low": 162.86, "close": 162.86, "volume": 80.228, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 162.86, "high": 162.86, "low": 161.2, "close": 161.48, "volume": 693.584, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 161.22, "high": 161.29, "low": 157.44, "close": 159.16, "volume": 561.33, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 158.84, "high": 160.38, "low": 158.54, "close": 160.38, "volume": 31.458, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 160.0, "high": 160.97, "low": 158.81, "close": 160.9, "volume": 36.418, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 160.89, "high": 161.62, "low": 160.89, "close": 161.62, "volume": 14.117, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 160.81, "high": 160.81, "low": 157.98, "close": 157.98, "volume": 120.016, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 158.43, "high": 160.41, "low": 158.0, "close": 158.04, "volume": 33.09, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 158.1, "high": 158.15, "low": 155.7, "close": 157.17, "volume": 155.977, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 157.15, "high": 159.58, "low": 157.11, "close": 159.22, "volume": 44.392, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 159.41, "high": 159.72, "low": 158.63, "close": 159.38, "volume": 34.383, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 159.46, "high": 160.24, "low": 158.16, "close": 158.16, "volume": 89.096, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 158.13, "high": 158.92, "low": 155.4, "close": 155.4, "volume": 134.133, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 155.4, "high": 155.4, "low": 151.2, "close": 152.69, "volume": 1001.865, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 152.69, "high": 154.13, "low": 152.32, "close": 153.38, "volume": 216.958, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 153.08, "high": 155.1, "low": 153.08, "close": 154.21, "volume": 298.636, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 154.21, "high": 154.54, "low": 151.52, "close": 151.52, "volume": 129.318, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 151.6, "high": 152.5, "low": 148.57, "close": 150.21, "volume": 1110.079, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 150.21, "high": 152.51, "low": 150.2, "close": 151.02, "volume": 335.05, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 150.73, "high": 152.33, "low": 149.61, "close": 150.63, "volume": 395.823, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 150.0, "high": 150.0, "low": 140.6, "close": 140.69, "volume": 1835.561, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 142.24, "high": 144.27, "low": 139.71, "close": 142.0, "volume": 362.576, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 142.0, "high": 144.26, "low": 138.97, "close": 140.99, "volume": 430.627, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 140.43, "high": 142.6, "low": 138.46, "close": 140.09, "volume": 275.975, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 140.06, "high": 142.63, "low": 138.29, "close": 141.56, "volume": 192.803, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 141.72, "high": 141.77, "low": 139.0, "close": 139.0, "volume": 590.039, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 138.8, "high": 139.83, "low": 136.22, "close": 138.67, "volume": 344.395, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 138.02, "high": 141.53, "low": 138.02, "close": 140.89, "volume": 115.055, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 140.89, "high": 141.55, "low": 138.35, "close": 138.35, "volume": 81.83, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 138.35, "high": 138.35, "low": 133.04, "close": 137.24, "volume": 599.324, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 135.96, "high": 139.53, "low": 135.96, "close": 137.62, "volume": 75.869, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 137.59, "high": 138.37, "low": 133.84, "close": 135.14, "volume": 185.386, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 133.89, "high": 137.59, "low": 132.23, "close": 137.38, "volume": 263.179, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 136.97, "high": 141.39, "low": 135.15, "close": 141.36, "volume": 29.394, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 140.75, "high": 141.64, "low": 138.39, "close": 139.25, "volume": 104.044, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 140.09, "high": 140.8, "low": 137.63, "close": 138.4, "volume": 142.788, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 138.75, "high": 139.5, "low": 135.5, "close": 136.35, "volume": 169.604, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 136.12, "high": 141.13, "low": 134.81, "close": 140.4, "volume": 296.675, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 138.87, "high": 144.59, "low": 138.46, "close": 143.04, "volume": 1106.836, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 142.89, "high": 144.81, "low": 142.34, "close": 142.91, "volume": 543.924, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 142.66, "high": 143.42, "low": 140.47, "close": 141.49, "volume": 198.962, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 140.71, "high": 145.45, "low": 140.55, "close": 145.45, "volume": 252.655, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 145.45, "high": 145.98, "low": 143.78, "close": 144.42, "volume": 216.802, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 145.34, "high": 145.99, "low": 143.42, "close": 145.66, "volume": 35.147, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 145.69, "high": 146.93, "low": 143.64, "close": 144.7, "volume": 162.363, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 145.28, "high": 145.86, "low": 144.19, "close": 144.2, "volume": 66.702, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 144.19, "high": 144.19, "low": 141.92, "close": 141.92, "volume": 163.027, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 141.93, "high": 142.98, "low": 141.93, "close": 142.98, "volume": 19.378, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 142.34, "high": 143.47, "low": 141.98, "close": 143.31, "volume": 44.46, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 144.03, "high": 145.16, "low": 143.04, "close": 143.71, "volume": 31.124, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 143.65, "high": 144.52, "low": 142.84, "close": 142.89, "volume": 192.583, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 142.58, "high": 143.39, "low": 141.62, "close": 141.62, "volume": 164.869, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 141.59, "high": 142.51, "low": 141.29, "close": 142.51, "volume": 14.065, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 142.51, "high": 142.51, "low": 139.92, "close": 140.29, "volume": 100.763, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 139.87, "high": 140.47, "low": 139.4, "close": 140.47, "volume": 44.824, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 140.59, "high": 141.86, "low": 140.59, "close": 141.65, "volume": 16.167, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 140.8, "high": 141.15, "low": 140.47, "close": 141.15, "volume": 0.449, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 140.39, "high": 140.44, "low": 138.17, "close": 138.17, "volume": 56.449, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 138.22, "high": 138.22, "low": 136.41, "close": 137.11, "volume": 142.943, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 137.25, "high": 137.31, "low": 136.04, "close": 136.04, "volume": 158.749, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 136.69, "high": 138.16, "low": 134.85, "close": 137.99, "volume": 370.562, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 138.34, "high": 140.16, "low": 138.12, "close": 139.04, "volume": 370.29, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 139.37, "high": 139.37, "low": 137.33, "close": 137.53, "volume": 100.101, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 137.15, "high": 137.73, "low": 133.44, "close": 133.44, "volume": 364.398, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 133.56, "high": 134.41, "low": 131.0, "close": 131.22, "volume": 723.621, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 131.45, "high": 133.53, "low": 131.1, "close": 132.07, "volume": 40.063, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 132.48, "high": 135.53, "low": 131.01, "close": 135.53, "volume": 444.081, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 135.21, "high": 136.7, "low": 134.16, "close": 135.42, "volume": 189.602, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 136.13, "high": 137.7, "low": 135.63, "close": 135.63, "volume": 62.698, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 136.23, "high": 136.34, "low": 134.73, "close": 134.73, "volume": 48.799, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 135.55, "high": 136.86, "low": 135.36, "close": 136.43, "volume": 113.598, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 135.77, "high": 138.56, "low": 135.31, "close": 137.34, "volume": 276.36, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 136.86, "high": 138.65, "low": 135.69, "close": 135.69, "volume": 44.954, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 135.83, "high": 139.0, "low": 135.64, "close": 138.95, "volume": 188.569, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 138.69, "high": 139.27, "low": 137.58, "close": 138.3, "volume": 40.632, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 137.85, "high": 139.73, "low": 137.83, "close": 139.6, "volume": 22.52, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 139.71, "high": 142.77, "low": 139.71, "close": 142.15, "volume": 245.665, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 142.27, "high": 142.27, "low": 141.43, "close": 141.43, "volume": 6.03, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 141.26, "high": 141.3, "low": 139.55, "close": 139.55, "volume": 37.202, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 139.86, "high": 141.34, "low": 139.77, "close": 140.59, "volume": 4.634, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 141.45, "high": 142.43, "low": 141.45, "close": 141.48, "volume": 56.026, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 141.75, "high": 142.43, "low": 140.02, "close": 140.17, "volume": 18.412, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 139.95, "high": 140.8, "low": 139.75, "close": 140.22, "volume": 58.403, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 140.19, "high": 141.05, "low": 139.45, "close": 139.92, "volume": 94.37, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 139.79, "high": 140.15, "low": 137.41, "close": 137.41, "volume": 65.566, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 137.34, "high": 140.6, "low": 136.55, "close": 139.91, "volume": 179.897, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 139.82, "high": 139.82, "low": 137.34, "close": 137.34, "volume": 10.75, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 137.26, "high": 138.54, "low": 137.23, "close": 138.54, "volume": 60.093, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 139.04, "high": 139.59, "low": 138.62, "close": 139.01, "volume": 664.376, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 138.54, "high": 138.54, "low": 135.77, "close": 136.29, "volume": 126.128, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 135.81, "high": 137.13, "low": 135.0, "close": 136.76, "volume": 416.865, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 136.75, "high": 137.96, "low": 135.42, "close": 137.31, "volume": 78.464, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 137.14, "high": 137.96, "low": 136.46, "close": 137.96, "volume": 222.121, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 137.3, "high": 137.38, "low": 137.3, "close": 137.34, "volume": 3.214, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 137.66, "high": 137.66, "low": 136.48, "close": 136.48, "volume": 18.958, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 135.93, "high": 136.65, "low": 130.73, "close": 131.87, "volume": 579.011, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 130.67, "high": 132.67, "low": 127.0, "close": 129.29, "volume": 3949.235, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 129.5, "high": 130.84, "low": 127.29, "close": 127.55, "volume": 271.577, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 127.51, "high": 128.93, "low": 125.69, "close": 128.11, "volume": 397.81, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 128.07, "high": 128.16, "low": 126.48, "close": 127.81, "volume": 291.116, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 128.07, "high": 128.39, "low": 126.03, "close": 128.04, "volume": 106.22, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 128.29, "high": 129.49, "low": 127.58, "close": 128.38, "volume": 260.738, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 128.15, "high": 131.06, "low": 128.15, "close": 131.06, "volume": 1395.504, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 131.22, "high": 133.05, "low": 130.97, "close": 132.39, "volume": 33.401, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 132.08, "high": 132.08, "low": 130.47, "close": 130.89, "volume": 64.861, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 131.58, "high": 134.6, "low": 131.58, "close": 134.15, "volume": 16.507, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 133.66, "high": 135.56, "low": 133.42, "close": 135.56, "volume": 172.183, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 135.6, "high": 139.47, "low": 135.49, "close": 138.0, "volume": 93.107, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 138.0, "high": 146.91, "low": 137.99, "close": 144.14, "volume": 1215.623, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 144.79, "high": 147.06, "low": 143.56, "close": 145.68, "volume": 421.183, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 145.58, "high": 145.92, "low": 143.51, "close": 145.21, "volume": 412.945, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 145.22, "high": 146.2, "low": 143.84, "close": 144.57, "volume": 74.402, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 144.14, "high": 147.05, "low": 144.14, "close": 145.66, "volume": 175.161, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 146.72, "high": 147.06, "low": 146.07, "close": 146.4, "volume": 91.512, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 146.37, "high": 146.67, "low": 144.6, "close": 145.0, "volume": 888.953, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 146.2, "high": 148.21, "low": 145.88, "close": 147.78, "volume": 435.191, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 147.83, "high": 147.91, "low": 146.43, "close": 147.25, "volume": 7.564, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 147.3, "high": 148.3, "low": 147.06, "close": 148.02, "volume": 90.579, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 147.47, "high": 147.64, "low": 145.78, "close": 146.06, "volume": 64.54, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 146.06, "high": 151.0, "low": 145.75, "close": 150.72, "volume": 482.997, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 150.04, "high": 150.18, "low": 147.05, "close": 147.24, "volume": 359.117, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 147.13, "high": 147.16, "low": 145.64, "close": 145.64, "volume": 75.642, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 145.62, "high": 146.99, "low": 145.48, "close": 146.99, "volume": 46.881, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 145.89, "high": 146.12, "low": 144.7, "close": 144.7, "volume": 114.32, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 144.69, "high": 144.69, "low": 143.42, "close": 143.81, "volume": 42.77, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 143.19, "high": 143.19, "low": 142.36, "close": 142.65, "volume": 82.226, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 143.42, "high": 143.72, "low": 143.42, "close": 143.72, "volume": 12.257, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 144.01, "high": 144.33, "low": 143.02, "close": 143.02, "volume": 17.264, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 142.61, "high": 142.61, "low": 140.31, "close": 140.31, "volume": 30.995, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 140.55, "high": 140.62, "low": 139.71, "close": 140.62, "volume": 153.852, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 140.8, "high": 141.42, "low": 140.63, "close": 141.22, "volume": 17.995, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 141.45, "high": 141.62, "low": 138.6, "close": 139.04, "volume": 86.089, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 139.9, "high": 140.47, "low": 139.58, "close": 140.22, "volume": 13.057, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 139.86, "high": 140.47, "low": 139.33, "close": 140.47, "volume": 97.134, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 140.24, "high": 141.07, "low": 139.84, "close": 139.84, "volume": 67.084, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 139.84, "high": 140.39, "low": 139.0, "close": 140.04, "volume": 44.653, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 140.04, "high": 140.81, "low": 139.83, "close": 140.44, "volume": 80.017, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 140.86, "high": 141.24, "low": 140.5, "close": 140.65, "volume": 76.975, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 140.36, "high": 140.59, "low": 140.0, "close": 140.54, "volume": 390.032, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 140.48, "high": 142.75, "low": 140.31, "close": 142.36, "volume": 75.454, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 142.56, "high": 143.47, "low": 141.89, "close": 143.08, "volume": 1446.696, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 142.42, "high": 143.69, "low": 141.7, "close": 143.6, "volume": 1250.637, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 143.57, "high": 145.58, "low": 142.82, "close": 144.93, "volume": 121.214, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 144.95, "high": 145.82, "low": 144.17, "close": 144.33, "volume": 750.449, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 144.33, "high": 145.12, "low": 142.87, "close": 142.87, "volume": 50.46, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 143.38, "high": 144.43, "low": 143.35, "close": 144.17, "volume": 29.758, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 143.76, "high": 144.27, "low": 143.42, "close": 143.8, "volume": 6.631, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 143.68, "high": 143.68, "low": 142.68, "close": 143.08, "volume": 4.794, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 143.21, "high": 145.0, "low": 142.43, "close": 144.32, "volume": 187.07, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 144.25, "high": 144.26, "low": 143.47, "close": 143.73, "volume": 6.19, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 143.44, "high": 143.44, "low": 142.61, "close": 143.03, "volume": 17.337, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 142.81, "high": 144.65, "low": 142.77, "close": 144.26, "volume": 5.08, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 143.99, "high": 144.38, "low": 143.55, "close": 143.87, "volume": 2.225, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 143.69, "high": 144.25, "low": 143.42, "close": 143.68, "volume": 0.925, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 143.04, "high": 143.04, "low": 142.36, "close": 142.78, "volume": 18.141, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 142.47, "high": 142.47, "low": 141.28, "close": 141.73, "volume": 45.116, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 141.64, "high": 141.64, "low": 140.12, "close": 140.72, "volume": 248.724, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 140.87, "high": 162.73, "low": 140.63, "close": 158.34, "volume": 3290.773, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 158.56, "high": 179.56, "low": 158.56, "close": 172.26, "volume": 6603.285, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 172.16, "high": 174.53, "low": 168.29, "close": 171.0, "volume": 1954.857, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 171.6, "high": 171.76, "low": 165.44, "close": 169.32, "volume": 3135.773, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 168.86, "high": 172.33, "low": 168.22, "close": 172.14, "volume": 378.542, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 172.15, "high": 176.17, "low": 171.73, "close": 175.82, "volume": 606.919, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 175.85, "high": 177.69, "low": 174.26, "close": 175.29, "volume": 530.186, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 175.81, "high": 177.77, "low": 174.55, "close": 177.33, "volume": 278.544, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 177.11, "high": 179.12, "low": 176.33, "close": 178.84, "volume": 1214.286, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 179.16, "high": 179.27, "low": 174.27, "close": 174.27, "volume": 297.068, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 174.28, "high": 176.29, "low": 172.44, "close": 172.62, "volume": 239.158, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 172.68, "high": 172.72, "low": 169.22, "close": 171.07, "volume": 188.007, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 171.85, "high": 171.85, "low": 168.44, "close": 169.77, "volume": 52.374, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 170.14, "high": 171.37, "low": 169.59, "close": 170.14, "volume": 495.478, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 169.54, "high": 170.57, "low": 169.54, "close": 170.01, "volume": 40.611, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 169.83, "high": 169.83, "low": 160.96, "close": 161.95, "volume": 376.239, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 161.82, "high": 162.55, "low": 160.29, "close": 162.55, "volume": 48.159, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 162.75, "high": 163.09, "low": 157.62, "close": 157.62, "volume": 95.153, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 158.68, "high": 160.44, "low": 157.18, "close": 160.44, "volume": 203.758, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 160.35, "high": 161.55, "low": 160.16, "close": 161.55, "volume": 15.649, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 161.37, "high": 161.68, "low": 160.54, "close": 160.68, "volume": 108.839, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 161.23, "high": 163.97, "low": 161.23, "close": 163.78, "volume": 247.519, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 163.99, "high": 166.93, "low": 163.8, "close": 165.88, "volume": 282.387, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 165.87, "high": 165.87, "low": 154.55, "close": 154.55, "volume": 730.527, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 156.91, "high": 159.71, "low": 154.8, "close": 157.97, "volume": 360.245, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 158.96, "high": 159.17, "low": 156.53, "close": 157.89, "volume": 105.868, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 157.91, "high": 159.67, "low": 155.3, "close": 156.18, "volume": 138.96, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 156.74, "high": 156.74, "low": 148.6, "close": 149.37, "volume": 3087.736, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 149.84, "high": 150.2, "low": 140.31, "close": 141.71, "volume": 946.196, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 142.13, "high": 144.76, "low": 141.93, "close": 144.76, "volume": 426.534, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 144.34, "high": 144.42, "low": 139.62, "close": 140.07, "volume": 510.313, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 140.49, "high": 143.62, "low": 140.31, "close": 143.62, "volume": 129.486, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 142.19, "high": 144.11, "low": 142.18, "close": 142.21, "volume": 183.467, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 141.88, "high": 145.07, "low": 141.45, "close": 141.78, "volume": 221.146, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 142.39, "high": 142.39, "low": 135.31, "close": 136.2, "volume": 708.826, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 136.35, "high": 137.56, "low": 132.7, "close": 136.93, "volume": 691.151, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 136.77, "high": 137.75, "low": 135.46, "close": 136.83, "volume": 95.926, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 136.63, "high": 137.17, "low": 136.14, "close": 136.14, "volume": 102.274, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 136.54, "high": 139.48, "low": 136.54, "close": 138.4, "volume": 111.426, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 137.83, "high": 138.54, "low": 136.83, "close": 137.05, "volume": 9.236, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 136.63, "high": 137.5, "low": 135.81, "close": 136.14, "volume": 62.762, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 136.36, "high": 138.37, "low": 135.69, "close": 137.69, "volume": 57.957, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 137.55, "high": 138.17, "low": 136.0, "close": 136.14, "volume": 42.987, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 135.87, "high": 137.48, "low": 134.77, "close": 136.89, "volume": 334.295, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 137.52, "high": 138.4, "low": 137.09, "close": 137.64, "volume": 93.227, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 137.24, "high": 137.24, "low": 135.69, "close": 136.83, "volume": 25.541, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 136.43, "high": 136.46, "low": 133.0, "close": 133.42, "volume": 166.124, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 135.0, "high": 143.11, "low": 134.77, "close": 136.63, "volume": 470.495, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 136.55, "high": 138.54, "low": 133.77, "close": 138.54, "volume": 328.977, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 138.59, "high": 138.82, "low": 130.76, "close": 136.13, "volume": 356.345, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 136.58, "high": 141.15, "low": 135.99, "close": 140.77, "volume": 298.708, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 141.18, "high": 142.87, "low": 140.14, "close": 142.87, "volume": 665.022, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 142.69, "high": 144.42, "low": 141.45, "close": 143.31, "volume": 885.756, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 143.36, "high": 144.42, "low": 141.75, "close": 141.75, "volume": 268.481, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 142.27, "high": 146.72, "low": 142.27, "close": 146.06, "volume": 114.372, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 145.8, "high": 145.8, "low": 143.6, "close": 143.78, "volume": 167.855, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 145.0, "high": 145.39, "low": 143.43, "close": 145.39, "volume": 103.926, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 144.83, "high": 145.21, "low": 142.82, "close": 143.12, "volume": 94.937, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 142.82, "high": 144.64, "low": 142.25, "close": 144.64, "volume": 201.85, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 144.19, "high": 145.36, "low": 143.45, "close": 144.76, "volume": 59.642, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 144.84, "high": 145.21, "low": 141.98, "close": 141.98, "volume": 253.53, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 141.86, "high": 142.47, "low": 140.89, "close": 142.03, "volume": 55.956, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 142.43, "high": 142.7, "low": 141.66, "close": 142.08, "volume": 18.739, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 141.45, "high": 143.69, "low": 141.16, "close": 143.63, "volume": 8.803, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 143.71, "high": 143.91, "low": 142.43, "close": 142.43, "volume": 441.838, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 143.19, "high": 144.53, "low": 143.19, "close": 144.53, "volume": 12.612, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 144.59, "high": 146.43, "low": 144.59, "close": 145.01, "volume": 36.74, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 146.11, "high": 149.58, "low": 145.95, "close": 149.0, "volume": 1062.043, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 148.35, "high": 149.01, "low": 147.12, "close": 147.99, "volume": 55.376, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 147.13, "high": 149.09, "low": 146.31, "close": 147.0, "volume": 965.533, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 146.33, "high": 146.33, "low": 143.42, "close": 144.04, "volume": 988.774, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 143.98, "high": 143.98, "low": 141.98, "close": 142.47, "volume": 207.288, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 142.79, "high": 144.39, "low": 140.47, "close": 141.94, "volume": 77.997, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 141.79, "high": 142.75, "low": 140.33, "close": 142.75, "volume": 155.188, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 142.42, "high": 144.52, "low": 142.34, "close": 142.59, "volume": 109.736, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 142.79, "high": 144.88, "low": 142.79, "close": 144.88, "volume": 75.885, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 144.91, "high": 146.3, "low": 144.2, "close": 144.98, "volume": 116.427, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 145.41, "high": 145.76, "low": 144.91, "close": 145.67, "volume": 164.064, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 145.58, "high": 145.61, "low": 143.95, "close": 145.16, "volume": 88.278, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 145.07, "high": 146.43, "low": 144.7, "close": 146.36, "volume": 89.429, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 146.1, "high": 146.71, "low": 145.51, "close": 146.37, "volume": 33.019, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 146.33, "high": 146.85, "low": 144.87, "close": 144.87, "volume": 120.893, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 144.88, "high": 149.03, "low": 144.88, "close": 146.87, "volume": 974.835, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 147.33, "high": 149.05, "low": 147.33, "close": 149.05, "volume": 102.082, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 148.9, "high": 150.42, "low": 148.3, "close": 148.67, "volume": 450.769, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 148.02, "high": 150.12, "low": 147.8, "close": 150.08, "volume": 48.418, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 149.96, "high": 150.52, "low": 148.89, "close": 149.68, "volume": 36.945, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 149.09, "high": 149.4, "low": 148.81, "close": 148.81, "volume": 16.479, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 149.05, "high": 149.24, "low": 148.53, "close": 148.53, "volume": 13.831, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 148.82, "high": 151.81, "low": 148.47, "close": 151.35, "volume": 92.111, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 150.6, "high": 150.6, "low": 149.08, "close": 149.08, "volume": 100.424, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 149.06, "high": 152.77, "low": 148.88, "close": 152.67, "volume": 429.192, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 152.79, "high": 152.79, "low": 151.37, "close": 151.6, "volume": 15.176, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 151.6, "high": 151.6, "low": 148.47, "close": 148.53, "volume": 431.278, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 148.45, "high": 148.87, "low": 146.63, "close": 146.63, "volume": 923.957, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 146.55, "high": 147.74, "low": 145.25, "close": 146.85, "volume": 60.633, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 146.78, "high": 149.92, "low": 146.78, "close": 149.06, "volume": 164.638, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 149.25, "high": 149.26, "low": 145.0, "close": 145.0, "volume": 476.77, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 145.0, "high": 145.02, "low": 142.96, "close": 143.91, "volume": 952.484, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 144.03, "high": 144.14, "low": 142.82, "close": 143.29, "volume": 78.238, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 142.88, "high": 144.76, "low": 142.64, "close": 143.91, "volume": 44.382, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 143.61, "high": 144.87, "low": 143.61, "close": 144.58, "volume": 32.276, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 144.19, "high": 145.25, "low": 143.42, "close": 143.95, "volume": 47.304, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 144.42, "high": 145.71, "low": 143.28, "close": 143.64, "volume": 100.497, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 143.53, "high": 144.59, "low": 143.38, "close": 143.83, "volume": 70.727, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 143.41, "high": 145.42, "low": 135.36, "close": 136.23, "volume": 663.608, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 136.76, "high": 141.57, "low": 136.44, "close": 140.46, "volume": 531.399, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 140.75, "high": 141.76, "low": 139.95, "close": 141.04, "volume": 295.875, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 141.39, "high": 141.73, "low": 140.63, "close": 141.73, "volume": 30.581, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 140.6, "high": 141.99, "low": 140.6, "close": 141.11, "volume": 16.83, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 141.21, "high": 143.55, "low": 141.21, "close": 143.55, "volume": 59.028, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 143.17, "high": 143.98, "low": 142.43, "close": 143.6, "volume": 14.097, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 143.8, "high": 144.53, "low": 143.79, "close": 144.18, "volume": 8.275, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 144.18, "high": 144.59, "low": 143.42, "close": 144.51, "volume": 13.807, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 144.59, "high": 146.09, "low": 142.7, "close": 143.3, "volume": 189.278, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 143.27, "high": 143.73, "low": 142.69, "close": 143.73, "volume": 9.069, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 143.66, "high": 144.26, "low": 143.03, "close": 143.58, "volume": 5.177, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 143.66, "high": 143.91, "low": 141.91, "close": 142.14, "volume": 30.501, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 142.9, "high": 147.18, "low": 142.9, "close": 143.89, "volume": 93.312, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 144.52, "high": 147.96, "low": 142.94, "close": 146.13, "volume": 214.921, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 146.13, "high": 147.18, "low": 143.33, "close": 144.79, "volume": 131.354, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 144.64, "high": 145.69, "low": 141.77, "close": 142.32, "volume": 170.426, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 142.42, "high": 144.81, "low": 141.49, "close": 143.19, "volume": 58.04, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 143.91, "high": 149.6, "low": 143.91, "close": 149.6, "volume": 226.815, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 149.63, "high": 150.69, "low": 145.95, "close": 146.1, "volume": 256.648, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 146.85, "high": 147.16, "low": 143.61, "close": 145.18, "volume": 188.469, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 145.23, "high": 145.44, "low": 141.98, "close": 142.31, "volume": 150.902, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 142.73, "high": 142.73, "low": 140.78, "close": 141.14, "volume": 62.829, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 141.17, "high": 141.17, "low": 137.74, "close": 139.41, "volume": 414.099, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 139.35, "high": 140.79, "low": 138.92, "close": 140.79, "volume": 138.108, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 140.84, "high": 141.05, "low": 138.11, "close": 139.37, "volume": 40.898, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 139.52, "high": 140.08, "low": 138.95, "close": 140.08, "volume": 30.089, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 139.54, "high": 139.95, "low": 138.54, "close": 139.95, "volume": 25.632, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 139.68, "high": 141.02, "low": 139.28, "close": 141.02, "volume": 8.195, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 140.99, "high": 140.99, "low": 138.88, "close": 139.24, "volume": 144.027, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 139.62, "high": 140.03, "low": 138.92, "close": 138.92, "volume": 12.611, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 139.31, "high": 139.62, "low": 138.47, "close": 138.57, "volume": 11.269, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 139.0, "high": 139.0, "low": 137.74, "close": 137.74, "volume": 5.811, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 138.92, "high": 139.16, "low": 137.94, "close": 137.94, "volume": 3.982, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 138.05, "high": 138.68, "low": 137.9, "close": 138.68, "volume": 5.452, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 138.31, "high": 138.31, "low": 136.9, "close": 137.07, "volume": 49.934, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 137.71, "high": 138.22, "low": 136.86, "close": 138.13, "volume": 120.538, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 137.75, "high": 138.54, "low": 137.36, "close": 138.02, "volume": 44.163, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 137.78, "high": 138.09, "low": 136.86, "close": 137.0, "volume": 31.028, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 136.86, "high": 137.63, "low": 136.15, "close": 137.63, "volume": 143.778, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 136.83, "high": 136.83, "low": 135.67, "close": 136.23, "volume": 41.348, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 136.14, "high": 137.35, "low": 135.55, "close": 136.77, "volume": 58.259, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 137.15, "high": 137.87, "low": 136.9, "close": 137.72, "volume": 113.107, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 137.72, "high": 138.78, "low": 137.29, "close": 138.63, "volume": 131.922, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 138.16, "high": 138.18, "low": 137.61, "close": 137.68, "volume": 103.7, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 137.77, "high": 138.2, "low": 137.4, "close": 137.43, "volume": 19.737, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 137.4, "high": 137.5, "low": 136.63, "close": 136.98, "volume": 18.525, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 137.52, "high": 137.6, "low": 136.83, "close": 137.01, "volume": 46.511, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 136.8, "high": 138.13, "low": 136.8, "close": 138.08, "volume": 43.006, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 138.22, "high": 138.47, "low": 137.69, "close": 137.69, "volume": 17.109, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 138.0, "high": 138.35, "low": 137.15, "close": 137.2, "volume": 148.335, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 137.35, "high": 138.06, "low": 137.25, "close": 138.06, "volume": 105.539, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 137.87, "high": 138.51, "low": 137.87, "close": 138.51, "volume": 5.363, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 138.54, "high": 139.44, "low": 138.33, "close": 138.9, "volume": 41.57, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 138.76, "high": 138.76, "low": 137.98, "close": 138.42, "volume": 73.866, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 138.92, "high": 139.75, "low": 138.92, "close": 139.65, "volume": 8.949, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 139.42, "high": 139.53, "low": 139.33, "close": 139.44, "volume": 7.963, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 139.3, "high": 139.3, "low": 138.01, "close": 138.01, "volume": 489.587, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 138.08, "high": 138.08, "low": 135.9, "close": 136.03, "volume": 31.014, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 136.35, "high": 136.35, "low": 135.99, "close": 136.35, "volume": 11.964, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 136.46, "high": 136.55, "low": 134.77, "close": 136.05, "volume": 117.072, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 135.28, "high": 135.42, "low": 133.34, "close": 133.34, "volume": 96.715, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 133.2, "high": 133.91, "low": 132.49, "close": 132.79, "volume": 125.667, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 132.79, "high": 132.96, "low": 130.14, "close": 130.28, "volume": 428.275, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 130.36, "high": 131.41, "low": 128.0, "close": 128.35, "volume": 605.906, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 128.06, "high": 128.58, "low": 126.41, "close": 126.41, "volume": 852.131, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 126.6, "high": 128.31, "low": 125.94, "close": 127.58, "volume": 441.44, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 128.06, "high": 130.03, "low": 127.5, "close": 129.27, "volume": 99.804, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 129.12, "high": 130.49, "low": 128.46, "close": 128.46, "volume": 364.347, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 128.32, "high": 128.59, "low": 127.4, "close": 127.58, "volume": 2217.062, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 128.0, "high": 128.0, "low": 126.66, "close": 127.1, "volume": 134.507, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 127.22, "high": 127.75, "low": 125.63, "close": 126.51, "volume": 673.003, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 126.44, "high": 127.8, "low": 124.25, "close": 127.45, "volume": 348.337, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 127.3, "high": 128.27, "low": 126.81, "close": 127.38, "volume": 144.662, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 127.54, "high": 128.97, "low": 126.89, "close": 127.75, "volume": 127.781, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 127.38, "high": 127.61, "low": 126.47, "close": 126.95, "volume": 129.027, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 126.65, "high": 128.12, "low": 126.5, "close": 128.12, "volume": 137.869, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 128.31, "high": 129.09, "low": 127.83, "close": 127.93, "volume": 113.807, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 127.75, "high": 127.95, "low": 126.78, "close": 127.43, "volume": 54.269, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 128.2, "high": 128.2, "low": 127.28, "close": 127.67, "volume": 102.48, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 127.68, "high": 128.31, "low": 126.06, "close": 126.06, "volume": 183.968, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 126.29, "high": 131.37, "low": 126.29, "close": 127.57, "volume": 200.939, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 128.26, "high": 128.26, "low": 126.96, "close": 127.71, "volume": 2.257, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 128.31, "high": 130.23, "low": 128.16, "close": 130.23, "volume": 35.191, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 129.97, "high": 130.77, "low": 128.43, "close": 129.59, "volume": 99.225, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 129.41, "high": 129.41, "low": 125.0, "close": 125.0, "volume": 656.713, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 124.93, "high": 125.02, "low": 120.5, "close": 120.99, "volume": 1216.927, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 121.5, "high": 124.27, "low": 121.08, "close": 122.19, "volume": 162.839, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 122.3, "high": 122.63, "low": 120.5, "close": 121.04, "volume": 259.056, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 120.97, "high": 120.97, "low": 117.0, "close": 118.11, "volume": 559.002, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 118.22, "high": 119.6, "low": 115.74, "close": 115.74, "volume": 139.953, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 116.21, "high": 120.05, "low": 116.21, "close": 119.67, "volume": 182.523, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 119.54, "high": 120.2, "low": 118.02, "close": 119.13, "volume": 61.032, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 118.79, "high": 120.1, "low": 118.52, "close": 119.57, "volume": 210.517, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 118.96, "high": 119.28, "low": 117.89, "close": 119.28, "volume": 100.721, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 119.25, "high": 119.85, "low": 118.3, "close": 118.3, "volume": 60.653, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 119.48, "high": 119.62, "low": 113.51, "close": 115.8, "volume": 1950.842, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 115.82, "high": 119.31, "low": 114.46, "close": 119.14, "volume": 755.631, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 119.32, "high": 120.61, "low": 119.32, "close": 120.0, "volume": 149.748, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 120.03, "high": 121.78, "low": 119.94, "close": 120.07, "volume": 130.155, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 119.85, "high": 121.39, "low": 119.73, "close": 121.07, "volume": 74.816, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 121.64, "high": 123.67, "low": 121.64, "close": 123.39, "volume": 244.668, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 123.2, "high": 123.86, "low": 122.92, "close": 123.37, "volume": 144.328, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 122.97, "high": 123.86, "low": 122.97, "close": 123.14, "volume": 26.122, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 123.38, "high": 124.51, "low": 123.33, "close": 124.12, "volume": 117.606, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 124.52, "high": 124.88, "low": 123.76, "close": 123.81, "volume": 82.658, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 123.6, "high": 124.51, "low": 123.6, "close": 124.51, "volume": 1917.61, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 124.39, "high": 125.68, "low": 123.9, "close": 124.92, "volume": 248.148, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 124.54, "high": 124.54, "low": 123.1, "close": 123.1, "volume": 20.641, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 122.94, "high": 126.12, "low": 121.59, "close": 122.45, "volume": 317.798, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 122.58, "high": 123.21, "low": 118.6, "close": 120.15, "volume": 394.899, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 121.17, "high": 125.38, "low": 121.17, "close": 125.29, "volume": 172.687, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 124.85, "high": 126.56, "low": 124.02, "close": 125.7, "volume": 222.04, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 125.25, "high": 125.71, "low": 123.0, "close": 124.07, "volume": 113.865, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 124.54, "high": 127.89, "low": 124.54, "close": 127.84, "volume": 428.312, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 127.31, "high": 128.29, "low": 127.02, "close": 128.17, "volume": 197.843, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 128.21, "high": 128.21, "low": 126.62, "close": 126.62, "volume": 5.758, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 127.0, "high": 127.2, "low": 125.88, "close": 125.88, "volume": 11.606, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 126.25, "high": 126.46, "low": 124.72, "close": 125.81, "volume": 430.372, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 125.97, "high": 125.97, "low": 125.25, "close": 125.32, "volume": 322.486, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 125.42, "high": 126.1, "low": 124.5, "close": 124.98, "volume": 38.433, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 125.33, "high": 127.0, "low": 125.33, "close": 126.51, "volume": 73.384, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 126.19, "high": 126.19, "low": 123.67, "close": 123.76, "volume": 213.178, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 124.1, "high": 124.27, "low": 122.6, "close": 122.6, "volume": 233.771, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 122.57, "high": 122.61, "low": 121.37, "close": 122.07, "volume": 41.519, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 122.21, "high": 122.62, "low": 122.01, "close": 122.62, "volume": 39.699, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 122.19, "high": 122.56, "low": 121.67, "close": 121.67, "volume": 12.326, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 122.44, "high": 123.51, "low": 122.44, "close": 123.37, "volume": 15.818, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 123.09, "high": 125.9, "low": 123.09, "close": 125.47, "volume": 56.629, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 125.95, "high": 126.03, "low": 123.96, "close": 124.66, "volume": 3.454, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 124.72, "high": 124.72, "low": 123.69, "close": 124.55, "volume": 1.232, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 124.72, "high": 126.71, "low": 124.72, "close": 126.69, "volume": 6.151, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 126.75, "high": 131.11, "low": 126.48, "close": 128.73, "volume": 92.203, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 128.95, "high": 128.95, "low": 125.63, "close": 125.63, "volume": 24.154, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 125.85, "high": 125.85, "low": 124.44, "close": 125.38, "volume": 70.35, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 124.63, "high": 124.69, "low": 123.15, "close": 124.55, "volume": 25.569, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 124.55, "high": 125.34, "low": 123.92, "close": 124.81, "volume": 98.686, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 125.25, "high": 126.03, "low": 123.76, "close": 123.76, "volume": 87.828, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 123.76, "high": 125.29, "low": 123.44, "close": 124.38, "volume": 38.542, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 124.23, "high": 125.32, "low": 123.8, "close": 125.04, "volume": 325.34, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 125.0, "high": 125.49, "low": 124.23, "close": 125.31, "volume": 37.334, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 125.68, "high": 126.9, "low": 125.47, "close": 125.87, "volume": 38.874, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 125.88, "high": 126.47, "low": 125.83, "close": 126.47, "volume": 34.766, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 126.47, "high": 126.82, "low": 125.75, "close": 126.68, "volume": 298.3, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 126.47, "high": 126.65, "low": 125.42, "close": 125.42, "volume": 125.842, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 125.25, "high": 126.37, "low": 125.21, "close": 126.37, "volume": 55.916, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 126.18, "high": 127.3, "low": 125.72, "close": 125.72, "volume": 19.143, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 125.59, "high": 126.18, "low": 125.25, "close": 125.28, "volume": 1.895, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 124.96, "high": 125.29, "low": 123.77, "close": 123.77, "volume": 146.478, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 123.98, "high": 124.48, "low": 123.15, "close": 123.15, "volume": 15.875, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 123.57, "high": 124.13, "low": 123.42, "close": 123.71, "volume": 35.181, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 124.23, "high": 124.48, "low": 124.23, "close": 124.48, "volume": 4.646, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 124.63, "high": 125.25, "low": 123.88, "close": 125.25, "volume": 16.541, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 125.87, "high": 128.04, "low": 125.87, "close": 127.94, "volume": 57.584, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 127.73, "high": 127.73, "low": 126.62, "close": 126.66, "volume": 25.865, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 126.7, "high": 126.7, "low": 126.03, "close": 126.6, "volume": 8.936, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 126.86, "high": 128.51, "low": 126.03, "close": 126.03, "volume": 105.57, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 126.82, "high": 126.97, "low": 124.07, "close": 124.07, "volume": 64.436, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 124.05, "high": 125.76, "low": 123.72, "close": 125.6, "volume": 43.092, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 125.04, "high": 125.04, "low": 124.0, "close": 124.27, "volume": 33.586, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 124.0, "high": 124.0, "low": 122.62, "close": 123.01, "volume": 67.586, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 123.09, "high": 123.09, "low": 121.27, "close": 121.27, "volume": 118.739, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 122.11, "high": 122.94, "low": 122.11, "close": 122.56, "volume": 154.028, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 122.92, "high": 123.05, "low": 121.23, "close": 121.63, "volume": 131.299, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 121.81, "high": 122.09, "low": 120.96, "close": 121.39, "volume": 29.721, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 121.39, "high": 122.06, "low": 120.96, "close": 121.96, "volume": 10.447, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 122.16, "high": 123.44, "low": 122.13, "close": 123.44, "volume": 8.023, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 123.62, "high": 124.33, "low": 123.08, "close": 123.33, "volume": 11.63, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 123.37, "high": 124.8, "low": 123.31, "close": 124.73, "volume": 344.745, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 123.56, "high": 125.23, "low": 123.56, "close": 124.59, "volume": 19.705, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 124.83, "high": 125.32, "low": 124.78, "close": 124.94, "volume": 14.678, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 125.36, "high": 125.36, "low": 124.3, "close": 124.65, "volume": 19.262, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 124.53, "high": 125.08, "low": 124.53, "close": 125.05, "volume": 53.499, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 124.77, "high": 124.77, "low": 124.56, "close": 124.63, "volume": 1.874, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 124.92, "high": 125.07, "low": 124.92, "close": 125.03, "volume": 149.146, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 124.99, "high": 125.38, "low": 124.62, "close": 124.96, "volume": 1.483, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 125.1, "high": 125.73, "low": 125.1, "close": 125.73, "volume": 2.791, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 125.8, "high": 125.9, "low": 125.8, "close": 125.9, "volume": 1.203, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 125.73, "high": 126.39, "low": 125.45, "close": 126.13, "volume": 28.629, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 126.13, "high": 126.26, "low": 125.72, "close": 126.26, "volume": 0.61, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 126.04, "high": 126.55, "low": 125.97, "close": 126.15, "volume": 6.334, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 126.55, "high": 129.44, "low": 126.06, "close": 128.71, "volume": 47.633, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 128.31, "high": 131.74, "low": 127.83, "close": 129.97, "volume": 500.659, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 130.82, "high": 133.4, "low": 130.82, "close": 131.95, "volume": 313.579, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 132.26, "high": 132.91, "low": 131.13, "close": 132.81, "volume": 76.268, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 132.91, "high": 133.63, "low": 132.37, "close": 132.37, "volume": 39.947, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 132.92, "high": 134.1, "low": 132.72, "close": 134.02, "volume": 303.197, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 134.0, "high": 134.5, "low": 133.62, "close": 134.35, "volume": 129.739, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 133.69, "high": 134.24, "low": 132.57, "close": 134.24, "volume": 168.614, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 134.31, "high": 134.59, "low": 133.32, "close": 134.26, "volume": 29.305, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 134.59, "high": 135.92, "low": 134.51, "close": 135.43, "volume": 112.013, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 135.38, "high": 135.38, "low": 133.37, "close": 133.37, "volume": 24.538, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 133.61, "high": 134.05, "low": 133.01, "close": 133.83, "volume": 109.353, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 133.1, "high": 133.65, "low": 133.1, "close": 133.65, "volume": 24.929, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 134.12, "high": 134.43, "low": 133.74, "close": 134.43, "volume": 28.645, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 134.51, "high": 135.21, "low": 134.07, "close": 135.21, "volume": 115.726, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 135.04, "high": 135.31, "low": 134.64, "close": 135.11, "volume": 15.592, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 134.82, "high": 134.82, "low": 133.65, "close": 133.65, "volume": 155.464, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 133.5, "high": 133.96, "low": 133.32, "close": 133.96, "volume": 12.66, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 133.78, "high": 133.78, "low": 132.94, "close": 133.22, "volume": 6.675, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 132.74, "high": 132.74, "low": 132.47, "close": 132.47, "volume": 9.943, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 133.09, "high": 133.53, "low": 132.72, "close": 133.47, "volume": 10.206, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 133.33, "high": 133.33, "low": 132.85, "close": 132.85, "volume": 2.183, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 132.81, "high": 133.61, "low": 132.81, "close": 133.58, "volume": 2.927, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 133.79, "high": 134.59, "low": 133.79, "close": 134.59, "volume": 1.513, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 133.93, "high": 135.72, "low": 133.93, "close": 135.46, "volume": 32.697, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 135.13, "high": 135.21, "low": 134.2, "close": 134.92, "volume": 18.528, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 135.32, "high": 135.36, "low": 134.57, "close": 135.07, "volume": 169.42, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 135.17, "high": 135.94, "low": 134.48, "close": 135.46, "volume": 91.348, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 135.35, "high": 136.42, "low": 134.73, "close": 134.87, "volume": 144.819, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 135.0, "high": 135.03, "low": 134.23, "close": 134.43, "volume": 17.927, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 134.05, "high": 134.19, "low": 133.72, "close": 134.18, "volume": 20.626, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 134.61, "high": 135.31, "low": 134.48, "close": 135.31, "volume": 23.742, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 135.45, "high": 136.34, "low": 135.45, "close": 135.95, "volume": 11.455, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 135.9, "high": 135.94, "low": 135.42, "close": 135.7, "volume": 22.453, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 135.72, "high": 135.88, "low": 135.57, "close": 135.88, "volume": 70.934, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 135.97, "high": 136.59, "low": 135.79, "close": 136.3, "volume": 39.337, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 136.27, "high": 136.32, "low": 135.1, "close": 135.1, "volume": 50.023, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 135.5, "high": 135.5, "low": 134.28, "close": 135.04, "volume": 19.061, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 134.71, "high": 135.65, "low": 134.58, "close": 135.53, "volume": 19.38, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 135.58, "high": 135.62, "low": 135.09, "close": 135.09, "volume": 3.248, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 135.05, "high": 135.33, "low": 134.79, "close": 135.18, "volume": 4.318, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 134.94, "high": 136.11, "low": 134.94, "close": 135.49, "volume": 5.293, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 134.94, "high": 134.94, "low": 134.04, "close": 134.77, "volume": 204.582, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 134.52, "high": 134.63, "low": 134.14, "close": 134.63, "volume": 1.837, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 134.15, "high": 134.15, "low": 133.34, "close": 133.34, "volume": 8.05, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 133.81, "high": 133.81, "low": 133.08, "close": 133.36, "volume": 2.751, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 133.08, "high": 133.08, "low": 129.83, "close": 129.83, "volume": 200.162, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 130.08, "high": 130.44, "low": 129.64, "close": 129.64, "volume": 20.367, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 129.62, "high": 129.69, "low": 127.65, "close": 127.99, "volume": 49.648, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 128.12, "high": 129.28, "low": 127.82, "close": 129.28, "volume": 71.937, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 129.33, "high": 129.41, "low": 128.42, "close": 128.88, "volume": 7.895, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 128.83, "high": 131.06, "low": 128.83, "close": 128.93, "volume": 297.067, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 130.35, "high": 130.35, "low": 129.04, "close": 129.45, "volume": 2.318, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 129.69, "high": 129.69, "low": 128.31, "close": 128.79, "volume": 13.452, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 128.73, "high": 128.73, "low": 126.19, "close": 126.82, "volume": 283.971, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 127.07, "high": 127.61, "low": 126.77, "close": 127.14, "volume": 118.258, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 127.12, "high": 127.8, "low": 126.5, "close": 126.58, "volume": 24.151, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 126.66, "high": 126.68, "low": 125.77, "close": 125.9, "volume": 27.34, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 125.84, "high": 126.2, "low": 125.35, "close": 126.07, "volume": 30.481, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 126.03, "high": 127.83, "low": 126.02, "close": 127.83, "volume": 262.072, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 128.12, "high": 128.55, "low": 127.3, "close": 128.55, "volume": 175.931, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 128.12, "high": 128.38, "low": 127.58, "close": 127.85, "volume": 28.08, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 128.19, "high": 129.15, "low": 128.08, "close": 128.98, "volume": 141.439, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 129.15, "high": 129.24, "low": 128.76, "close": 128.85, "volume": 71.114, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 128.78, "high": 128.78, "low": 128.19, "close": 128.22, "volume": 21.038, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 128.1, "high": 128.18, "low": 126.59, "close": 128.18, "volume": 10.574, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 128.31, "high": 129.33, "low": 128.31, "close": 129.2, "volume": 5.931, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 129.25, "high": 129.25, "low": 128.61, "close": 128.84, "volume": 14.965, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 129.15, "high": 129.15, "low": 128.8, "close": 128.89, "volume": 1.6, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 129.08, "high": 129.57, "low": 129.01, "close": 129.39, "volume": 10.159, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 129.34, "high": 129.36, "low": 129.24, "close": 129.36, "volume": 13.495, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 129.25, "high": 129.98, "low": 127.58, "close": 127.66, "volume": 176.77, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 127.36, "high": 128.6, "low": 126.89, "close": 127.4, "volume": 185.003, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 127.33, "high": 127.56, "low": 126.34, "close": 127.4, "volume": 313.965, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 126.27, "high": 127.58, "low": 125.65, "close": 127.27, "volume": 114.967, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 127.77, "high": 128.03, "low": 126.96, "close": 126.96, "volume": 27.722, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 126.9, "high": 128.6, "low": 126.9, "close": 128.6, "volume": 68.527, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 128.52, "high": 130.33, "low": 128.33, "close": 130.2, "volume": 159.469, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 129.97, "high": 130.53, "low": 129.6, "close": 129.9, "volume": 15.187, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 129.76, "high": 129.76, "low": 128.59, "close": 128.87, "volume": 34.664, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 128.84, "high": 129.25, "low": 128.31, "close": 129.24, "volume": 81.417, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 128.94, "high": 129.01, "low": 128.62, "close": 129.0, "volume": 190.789, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 128.33, "high": 128.52, "low": 127.85, "close": 128.52, "volume": 76.498, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 127.84, "high": 128.08, "low": 126.34, "close": 126.34, "volume": 88.115, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 126.86, "high": 126.98, "low": 124.93, "close": 125.01, "volume": 1508.924, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 125.54, "high": 125.81, "low": 125.09, "close": 125.79, "volume": 662.467, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 125.09, "high": 125.24, "low": 123.92, "close": 124.38, "volume": 111.085, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 124.22, "high": 124.91, "low": 123.91, "close": 123.91, "volume": 14.472, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 124.35, "high": 124.57, "low": 123.78, "close": 124.56, "volume": 44.007, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 124.13, "high": 124.38, "low": 123.4, "close": 124.1, "volume": 78.974, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 124.85, "high": 125.23, "low": 124.8, "close": 125.23, "volume": 14.388, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 125.15, "high": 125.3, "low": 124.92, "close": 124.92, "volume": 53.289, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 125.76, "high": 125.88, "low": 124.99, "close": 124.99, "volume": 104.202, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 124.95, "high": 124.97, "low": 124.02, "close": 124.02, "volume": 20.01, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 124.7, "high": 124.7, "low": 123.5, "close": 123.5, "volume": 56.216, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 123.29, "high": 123.77, "low": 123.07, "close": 123.76, "volume": 21.375, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 123.27, "high": 123.53, "low": 121.88, "close": 122.38, "volume": 92.062, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 122.64, "high": 123.3, "low": 122.1, "close": 122.57, "volume": 110.331, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 122.57, "high": 123.13, "low": 122.31, "close": 122.39, "volume": 32.334, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 122.78, "high": 123.92, "low": 122.74, "close": 123.25, "volume": 56.086, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 123.48, "high": 123.48, "low": 122.82, "close": 123.41, "volume": 47.047, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 123.39, "high": 123.95, "low": 123.39, "close": 123.95, "volume": 63.103, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 124.12, "high": 124.41, "low": 123.95, "close": 124.35, "volume": 35.869, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 124.24, "high": 124.26, "low": 123.61, "close": 123.66, "volume": 101.924, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 124.03, "high": 124.85, "low": 124.03, "close": 124.64, "volume": 80.483, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 124.54, "high": 125.15, "low": 124.47, "close": 125.07, "volume": 82.141, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 125.16, "high": 125.62, "low": 125.16, "close": 125.34, "volume": 35.777, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 125.6, "high": 126.2, "low": 125.47, "close": 126.08, "volume": 173.681, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 125.55, "high": 125.55, "low": 124.62, "close": 124.62, "volume": 77.617, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 124.68, "high": 124.75, "low": 124.25, "close": 124.49, "volume": 22.805, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 125.01, "high": 126.61, "low": 125.01, "close": 126.61, "volume": 191.526, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 126.7, "high": 126.75, "low": 126.0, "close": 126.0, "volume": 38.194, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 126.43, "high": 126.43, "low": 125.67, "close": 125.94, "volume": 13.199, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 125.84, "high": 126.37, "low": 125.84, "close": 126.03, "volume": 9.424, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 126.31, "high": 126.56, "low": 125.76, "close": 125.76, "volume": 9.815, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 126.02, "high": 126.2, "low": 125.85, "close": 126.0, "volume": 23.78, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 126.53, "high": 126.53, "low": 126.53, "close": 126.53, "volume": 0.26, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 126.53, "high": 127.57, "low": 126.39, "close": 126.39, "volume": 109.39, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 126.59, "high": 129.34, "low": 126.54, "close": 128.74, "volume": 337.725, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 128.58, "high": 128.58, "low": 126.92, "close": 127.69, "volume": 35.139, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 127.41, "high": 131.03, "low": 127.41, "close": 130.03, "volume": 742.918, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 130.62, "high": 132.61, "low": 130.62, "close": 131.59, "volume": 429.417, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 131.8, "high": 132.33, "low": 131.22, "close": 132.09, "volume": 40.054, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 132.25, "high": 132.39, "low": 130.95, "close": 131.74, "volume": 211.193, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 131.48, "high": 131.6, "low": 129.77, "close": 130.28, "volume": 29.45, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 131.29, "high": 133.21, "low": 128.38, "close": 133.01, "volume": 444.359, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 132.93, "high": 133.95, "low": 131.39, "close": 132.47, "volume": 341.34, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 132.74, "high": 134.1, "low": 132.74, "close": 133.7, "volume": 177.11, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 133.7, "high": 134.2, "low": 133.04, "close": 133.41, "volume": 107.325, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 134.2, "high": 134.63, "low": 133.9, "close": 134.6, "volume": 79.424, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 134.6, "high": 135.91, "low": 134.6, "close": 135.5, "volume": 206.146, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 135.33, "high": 135.84, "low": 133.4, "close": 133.4, "volume": 140.177, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 133.71, "high": 133.94, "low": 132.94, "close": 133.34, "volume": 29.39, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 133.5, "high": 134.36, "low": 133.44, "close": 134.36, "volume": 10.221, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 134.24, "high": 134.24, "low": 133.89, "close": 134.08, "volume": 46.478, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 133.97, "high": 133.99, "low": 132.91, "close": 132.91, "volume": 27.282, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 133.28, "high": 133.73, "low": 133.01, "close": 133.73, "volume": 7.868, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 133.73, "high": 134.55, "low": 133.73, "close": 134.55, "volume": 6.918, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 134.81, "high": 134.81, "low": 133.96, "close": 134.12, "volume": 6.977, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 133.73, "high": 134.39, "low": 133.35, "close": 133.95, "volume": 18.443, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 134.03, "high": 134.03, "low": 133.45, "close": 133.45, "volume": 25.615, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 133.38, "high": 133.38, "low": 130.43, "close": 130.51, "volume": 129.338, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 131.16, "high": 131.23, "low": 130.77, "close": 130.83, "volume": 3.512, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 130.56, "high": 130.82, "low": 130.17, "close": 130.82, "volume": 24.801, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 130.51, "high": 131.1, "low": 129.83, "close": 130.65, "volume": 55.227, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 131.29, "high": 132.17, "low": 130.72, "close": 130.96, "volume": 274.051, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 131.74, "high": 131.84, "low": 128.65, "close": 128.82, "volume": 262.615, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 128.89, "high": 129.0, "low": 126.99, "close": 126.99, "volume": 167.697, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 127.11, "high": 128.15, "low": 127.11, "close": 128.15, "volume": 5.997, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 127.92, "high": 128.26, "low": 127.53, "close": 127.57, "volume": 118.445, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 127.63, "high": 127.95, "low": 127.48, "close": 127.93, "volume": 4.567, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 127.96, "high": 128.4, "low": 127.76, "close": 128.0, "volume": 25.659, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 128.11, "high": 128.31, "low": 127.63, "close": 127.63, "volume": 97.798, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 127.63, "high": 127.9, "low": 127.48, "close": 127.48, "volume": 33.688, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 127.87, "high": 128.07, "low": 127.81, "close": 127.81, "volume": 8.712, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 127.52, "high": 128.52, "low": 127.52, "close": 128.52, "volume": 55.53, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 128.53, "high": 128.79, "low": 128.14, "close": 128.55, "volume": 32.208, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 128.89, "high": 129.01, "low": 128.43, "close": 128.63, "volume": 15.176, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 128.15, "high": 128.15, "low": 127.52, "close": 128.05, "volume": 11.372, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 128.12, "high": 128.68, "low": 128.12, "close": 128.68, "volume": 22.185, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 128.11, "high": 128.17, "low": 127.81, "close": 128.17, "volume": 8.061, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 128.15, "high": 128.15, "low": 128.15, "close": 128.15, "volume": 0.184, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 128.07, "high": 128.28, "low": 127.42, "close": 128.0, "volume": 90.62, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 128.54, "high": 128.54, "low": 128.46, "close": 128.46, "volume": 17.157, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 128.47, "high": 128.89, "low": 127.71, "close": 127.72, "volume": 23.836, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 127.92, "high": 127.94, "low": 126.14, "close": 126.61, "volume": 166.361, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 126.42, "high": 126.57, "low": 126.0, "close": 126.43, "volume": 46.635, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 126.61, "high": 126.76, "low": 126.0, "close": 126.15, "volume": 64.014, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 126.05, "high": 127.31, "low": 125.63, "close": 127.31, "volume": 30.627, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 126.64, "high": 127.58, "low": 126.4, "close": 126.94, "volume": 158.558, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 126.77, "high": 126.77, "low": 126.05, "close": 126.05, "volume": 3.171, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 126.03, "high": 126.44, "low": 125.1, "close": 126.44, "volume": 179.684, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 126.37, "high": 126.93, "low": 126.19, "close": 126.81, "volume": 8.396, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 126.81, "high": 129.5, "low": 126.19, "close": 127.52, "volume": 182.163, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 127.65, "high": 128.52, "low": 127.65, "close": 128.17, "volume": 38.005, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 127.98, "high": 128.4, "low": 127.87, "close": 128.1, "volume": 58.803, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 128.52, "high": 129.96, "low": 128.43, "close": 129.12, "volume": 105.216, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 128.96, "high": 129.01, "low": 127.58, "close": 127.65, "volume": 193.964, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 128.27, "high": 128.62, "low": 127.98, "close": 128.62, "volume": 35.222, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 128.46, "high": 129.19, "low": 128.46, "close": 128.87, "volume": 41.659, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 128.85, "high": 129.07, "low": 128.11, "close": 128.11, "volume": 23.663, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 128.1, "high": 128.29, "low": 128.09, "close": 128.2, "volume": 4.501, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 128.38, "high": 129.24, "low": 128.37, "close": 128.91, "volume": 6.681, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 128.91, "high": 129.5, "low": 128.6, "close": 129.39, "volume": 86.297, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 128.67, "high": 129.17, "low": 128.67, "close": 129.17, "volume": 0.795, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 129.53, "high": 129.53, "low": 129.02, "close": 129.08, "volume": 2.66, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 129.43, "high": 129.47, "low": 129.43, "close": 129.47, "volume": 3.084, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 128.97, "high": 129.21, "low": 128.78, "close": 129.21, "volume": 4.327, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 129.52, "high": 131.18, "low": 129.52, "close": 130.93, "volume": 29.642, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 130.85, "high": 131.63, "low": 130.85, "close": 131.28, "volume": 18.068, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 131.2, "high": 131.2, "low": 130.48, "close": 130.48, "volume": 18.878, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 130.46, "high": 130.56, "low": 129.89, "close": 130.1, "volume": 2.3, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 130.03, "high": 130.03, "low": 129.33, "close": 129.73, "volume": 80.896, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 129.38, "high": 129.38, "low": 129.03, "close": 129.04, "volume": 18.027, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 128.95, "high": 129.19, "low": 128.75, "close": 129.19, "volume": 12.424, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 129.17, "high": 129.4, "low": 129.0, "close": 129.4, "volume": 5.155, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 129.22, "high": 129.62, "low": 129.14, "close": 129.53, "volume": 1.235, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 129.35, "high": 129.94, "low": 129.35, "close": 129.94, "volume": 17.482, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 129.73, "high": 130.07, "low": 129.7, "close": 129.93, "volume": 13.361, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 129.76, "high": 129.79, "low": 129.43, "close": 129.43, "volume": 25.589, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 129.21, "high": 129.63, "low": 128.52, "close": 128.75, "volume": 72.252, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 128.62, "high": 128.8, "low": 128.59, "close": 128.8, "volume": 10.014, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 128.72, "high": 128.72, "low": 128.13, "close": 128.55, "volume": 57.605, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 128.42, "high": 128.96, "low": 128.35, "close": 128.62, "volume": 17.533, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 128.79, "high": 129.01, "low": 128.79, "close": 129.01, "volume": 5.845, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 129.06, "high": 129.92, "low": 129.04, "close": 129.81, "volume": 13.013, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 129.87, "high": 130.55, "low": 129.51, "close": 130.25, "volume": 28.854, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 130.67, "high": 130.77, "low": 129.94, "close": 129.94, "volume": 19.562, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 129.84, "high": 130.22, "low": 129.84, "close": 130.22, "volume": 7.316, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 130.38, "high": 130.94, "low": 130.38, "close": 130.92, "volume": 15.335, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 130.86, "high": 131.23, "low": 130.86, "close": 131.23, "volume": 25.258, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 131.07, "high": 131.29, "low": 130.88, "close": 131.07, "volume": 145.207, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 131.28, "high": 131.49, "low": 131.27, "close": 131.49, "volume": 7.057, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 131.5, "high": 132.74, "low": 131.5, "close": 132.46, "volume": 74.268, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 132.57, "high": 133.93, "low": 132.57, "close": 132.88, "volume": 22.158, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 133.21, "high": 133.45, "low": 133.21, "close": 133.28, "volume": 3.348, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 132.88, "high": 133.65, "low": 132.7, "close": 133.65, "volume": 22.476, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 133.68, "high": 133.68, "low": 132.23, "close": 132.41, "volume": 131.192, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 132.28, "high": 133.09, "low": 132.28, "close": 132.3, "volume": 27.948, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 132.55, "high": 132.68, "low": 131.85, "close": 131.92, "volume": 21.265, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 132.06, "high": 132.38, "low": 131.1, "close": 131.34, "volume": 30.059, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 131.31, "high": 131.31, "low": 130.78, "close": 130.78, "volume": 33.499, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 130.78, "high": 131.09, "low": 130.48, "close": 130.6, "volume": 15.651, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 130.9, "high": 131.19, "low": 130.8, "close": 130.89, "volume": 12.821, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 130.68, "high": 131.1, "low": 130.36, "close": 131.08, "volume": 19.998, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 131.17, "high": 131.63, "low": 131.1, "close": 131.5, "volume": 7.967, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 131.52, "high": 132.51, "low": 131.3, "close": 132.51, "volume": 19.358, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 132.87, "high": 134.79, "low": 132.42, "close": 134.65, "volume": 431.995, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 134.79, "high": 135.1, "low": 133.02, "close": 133.12, "volume": 67.231, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 132.98, "high": 135.05, "low": 132.96, "close": 134.88, "volume": 81.273, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 134.75, "high": 138.4, "low": 134.75, "close": 138.33, "volume": 324.561, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 138.4, "high": 139.12, "low": 138.36, "close": 138.91, "volume": 59.357, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 138.89, "high": 139.19, "low": 138.03, "close": 138.03, "volume": 27.321, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 138.23, "high": 138.23, "low": 137.94, "close": 138.06, "volume": 6.402, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 137.92, "high": 138.84, "low": 137.73, "close": 138.84, "volume": 29.408, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 139.08, "high": 140.61, "low": 139.08, "close": 140.61, "volume": 668.799, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 140.49, "high": 140.49, "low": 139.78, "close": 139.9, "volume": 11.246, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 140.24, "high": 142.28, "low": 140.24, "close": 141.8, "volume": 268.514, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 141.96, "high": 143.91, "low": 141.42, "close": 143.45, "volume": 56.505, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 143.49, "high": 143.63, "low": 142.51, "close": 143.14, "volume": 22.045, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 143.28, "high": 144.4, "low": 142.57, "close": 143.85, "volume": 561.298, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 144.2, "high": 144.87, "low": 142.38, "close": 142.38, "volume": 126.815, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 142.43, "high": 143.39, "low": 142.43, "close": 143.24, "volume": 92.07, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 143.18, "high": 143.41, "low": 141.79, "close": 141.8, "volume": 310.11, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 141.91, "high": 142.66, "low": 141.91, "close": 142.27, "volume": 66.337, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 142.36, "high": 142.55, "low": 141.3, "close": 142.3, "volume": 181.295, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 142.14, "high": 142.84, "low": 142.1, "close": 142.84, "volume": 24.188, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 142.87, "high": 143.37, "low": 142.02, "close": 142.02, "volume": 60.71, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 141.77, "high": 142.3, "low": 141.33, "close": 141.5, "volume": 139.437, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 141.34, "high": 141.39, "low": 140.16, "close": 140.33, "volume": 2086.293, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 140.33, "high": 140.92, "low": 139.71, "close": 140.92, "volume": 203.116, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 141.01, "high": 142.18, "low": 140.63, "close": 141.73, "volume": 71.818, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 141.89, "high": 141.89, "low": 139.81, "close": 140.25, "volume": 61.728, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 140.15, "high": 140.15, "low": 139.34, "close": 139.57, "volume": 28.669, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 139.61, "high": 139.82, "low": 138.35, "close": 138.5, "volume": 31.743, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 138.3, "high": 139.37, "low": 138.3, "close": 138.93, "volume": 857.823, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 138.91, "high": 139.86, "low": 138.91, "close": 139.67, "volume": 7.971, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 139.69, "high": 139.95, "low": 139.38, "close": 139.65, "volume": 42.166, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 140.1, "high": 140.1, "low": 139.38, "close": 139.46, "volume": 492.79, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 140.1, "high": 140.2, "low": 140.08, "close": 140.2, "volume": 392.68, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 140.19, "high": 143.18, "low": 140.19, "close": 142.9, "volume": 164.953, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 142.85, "high": 143.04, "low": 141.72, "close": 142.84, "volume": 17.615, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 142.55, "high": 142.7, "low": 141.61, "close": 142.18, "volume": 18.396, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 142.04, "high": 142.62, "low": 141.45, "close": 142.01, "volume": 27.643, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 142.62, "high": 146.55, "low": 142.58, "close": 145.03, "volume": 233.537, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 145.03, "high": 147.33, "low": 145.03, "close": 146.39, "volume": 70.21, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 146.16, "high": 146.3, "low": 144.56, "close": 145.64, "volume": 50.418, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 145.33, "high": 145.9, "low": 143.77, "close": 144.59, "volume": 81.181, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 144.45, "high": 145.43, "low": 144.45, "close": 145.04, "volume": 101.299, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 144.95, "high": 145.65, "low": 144.63, "close": 145.1, "volume": 78.392, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 145.59, "high": 145.75, "low": 144.63, "close": 145.37, "volume": 51.794, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 145.16, "high": 145.73, "low": 144.61, "close": 144.61, "volume": 26.678, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 144.7, "high": 145.05, "low": 143.72, "close": 143.72, "volume": 25.524, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 143.73, "high": 143.97, "low": 142.62, "close": 143.93, "volume": 490.727, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 143.23, "high": 143.99, "low": 143.23, "close": 143.99, "volume": 20.946, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 143.73, "high": 144.5, "low": 143.21, "close": 144.17, "volume": 16.536, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 143.63, "high": 144.43, "low": 143.63, "close": 144.07, "volume": 3.673, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 144.07, "high": 144.07, "low": 142.6, "close": 142.6, "volume": 45.389, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 142.78, "high": 142.96, "low": 141.63, "close": 141.69, "volume": 92.577, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 141.81, "high": 142.54, "low": 141.81, "close": 142.24, "volume": 122.507, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 142.24, "high": 143.19, "low": 142.02, "close": 142.85, "volume": 18.945, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 143.11, "high": 144.15, "low": 143.11, "close": 144.15, "volume": 99.758, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 144.11, "high": 144.64, "low": 143.87, "close": 144.64, "volume": 6.059, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 144.54, "high": 144.88, "low": 144.04, "close": 144.16, "volume": 25.845, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 144.77, "high": 144.77, "low": 143.96, "close": 143.96, "volume": 2.606, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 144.4, "high": 145.08, "low": 144.4, "close": 144.9, "volume": 0.639, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 144.58, "high": 145.16, "low": 144.58, "close": 144.94, "volume": 221.761, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 144.44, "high": 144.87, "low": 143.85, "close": 144.83, "volume": 68.208, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 144.84, "high": 144.84, "low": 141.2, "close": 141.48, "volume": 160.97, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 141.26, "high": 141.87, "low": 139.12, "close": 140.11, "volume": 93.621, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 140.15, "high": 140.15, "low": 139.24, "close": 139.3, "volume": 319.942, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 139.19, "high": 140.01, "low": 139.03, "close": 139.37, "volume": 26.557, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 139.37, "high": 139.37, "low": 138.03, "close": 138.2, "volume": 123.057, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 137.98, "high": 138.52, "low": 137.4, "close": 137.4, "volume": 72.201, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 137.31, "high": 138.11, "low": 136.45, "close": 137.49, "volume": 31.036, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 137.41, "high": 138.44, "low": 137.29, "close": 138.44, "volume": 20.749, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 138.02, "high": 138.02, "low": 136.47, "close": 137.64, "volume": 33.783, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 137.16, "high": 137.25, "low": 136.0, "close": 136.86, "volume": 983.736, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 136.84, "high": 136.95, "low": 136.27, "close": 136.79, "volume": 39.414, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 137.23, "high": 137.92, "low": 136.95, "close": 137.81, "volume": 186.475, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 137.93, "high": 138.53, "low": 137.84, "close": 138.53, "volume": 82.0, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 138.51, "high": 140.06, "low": 138.35, "close": 139.57, "volume": 463.377, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 139.52, "high": 139.64, "low": 139.0, "close": 139.35, "volume": 195.186, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 139.45, "high": 139.65, "low": 139.04, "close": 139.36, "volume": 12.852, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 139.04, "high": 139.29, "low": 138.56, "close": 138.56, "volume": 307.674, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 138.69, "high": 138.99, "low": 138.08, "close": 138.08, "volume": 30.417, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 138.46, "high": 138.9, "low": 138.46, "close": 138.73, "volume": 6.311, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 138.09, "high": 139.19, "low": 138.09, "close": 138.92, "volume": 26.885, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 138.33, "high": 138.65, "low": 137.72, "close": 138.06, "volume": 25.843, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 138.72, "high": 138.85, "low": 137.58, "close": 138.01, "volume": 1.797, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 137.8, "high": 138.43, "low": 137.49, "close": 137.49, "volume": 6.596, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 137.31, "high": 138.1, "low": 137.01, "close": 137.07, "volume": 685.285, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 137.34, "high": 137.9, "low": 135.79, "close": 137.22, "volume": 379.91, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 137.49, "high": 139.65, "low": 137.37, "close": 139.65, "volume": 289.253, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 139.63, "high": 139.63, "low": 137.92, "close": 137.92, "volume": 20.523, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 137.96, "high": 138.84, "low": 137.96, "close": 138.11, "volume": 80.163, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 138.44, "high": 138.53, "low": 137.48, "close": 137.48, "volume": 19.946, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 137.64, "high": 138.84, "low": 137.64, "close": 138.84, "volume": 22.468, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 138.79, "high": 139.61, "low": 138.78, "close": 139.31, "volume": 16.86, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 138.98, "high": 139.42, "low": 138.98, "close": 139.13, "volume": 40.701, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 139.1, "high": 139.72, "low": 138.82, "close": 139.72, "volume": 45.312, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 139.68, "high": 139.72, "low": 139.04, "close": 139.08, "volume": 1733.338, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 139.06, "high": 139.06, "low": 138.31, "close": 138.46, "volume": 451.7, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 138.34, "high": 138.35, "low": 137.0, "close": 137.98, "volume": 81.579, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 137.78, "high": 139.07, "low": 137.47, "close": 138.68, "volume": 30.949, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 138.57, "high": 139.02, "low": 137.85, "close": 138.0, "volume": 58.476, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 138.13, "high": 138.13, "low": 136.35, "close": 136.88, "volume": 273.664, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 137.13, "high": 137.13, "low": 133.64, "close": 134.42, "volume": 1085.683, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 134.32, "high": 134.51, "low": 133.57, "close": 133.57, "volume": 1101.497, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 133.57, "high": 134.44, "low": 133.24, "close": 133.41, "volume": 28.661, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 133.21, "high": 133.21, "low": 131.65, "close": 131.65, "volume": 52.162, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 131.62, "high": 132.62, "low": 131.37, "close": 131.37, "volume": 46.055, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 131.36, "high": 132.09, "low": 130.87, "close": 130.89, "volume": 102.246, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 130.69, "high": 131.11, "low": 130.67, "close": 131.01, "volume": 33.559, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 131.01, "high": 131.75, "low": 130.79, "close": 131.75, "volume": 48.177, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 131.73, "high": 132.22, "low": 130.67, "close": 131.0, "volume": 26.898, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 131.0, "high": 131.91, "low": 129.6, "close": 130.0, "volume": 702.154, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 130.07, "high": 130.2, "low": 129.41, "close": 129.97, "volume": 557.839, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 129.97, "high": 130.39, "low": 129.38, "close": 130.03, "volume": 1068.963, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 130.03, "high": 130.3, "low": 129.33, "close": 129.5, "volume": 607.095, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 129.27, "high": 130.0, "low": 129.26, "close": 130.0, "volume": 591.073, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 130.22, "high": 130.22, "low": 129.16, "close": 129.76, "volume": 38.51, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 129.67, "high": 129.68, "low": 129.18, "close": 129.33, "volume": 8.935, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 130.08, "high": 130.35, "low": 127.92, "close": 127.92, "volume": 101.123, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 128.1, "high": 129.15, "low": 128.1, "close": 128.9, "volume": 505.551, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 129.33, "high": 129.89, "low": 129.21, "close": 129.89, "volume": 33.907, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 129.7, "high": 129.7, "low": 129.24, "close": 129.53, "volume": 54.63, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 129.95, "high": 130.45, "low": 129.95, "close": 129.98, "volume": 10.151, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 130.01, "high": 130.01, "low": 129.33, "close": 129.33, "volume": 48.132, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 129.54, "high": 129.6, "low": 127.35, "close": 127.35, "volume": 60.466, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 127.31, "high": 129.05, "low": 126.69, "close": 128.74, "volume": 22.375, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 129.01, "high": 129.01, "low": 128.05, "close": 128.05, "volume": 9.141, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 128.05, "high": 128.42, "low": 127.63, "close": 127.99, "volume": 3.377, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 127.38, "high": 127.38, "low": 126.5, "close": 126.7, "volume": 9.754, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 126.75, "high": 127.0, "low": 125.67, "close": 126.4, "volume": 109.768, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 126.89, "high": 126.93, "low": 126.89, "close": 126.93, "volume": 0.954, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 126.96, "high": 127.05, "low": 126.62, "close": 126.76, "volume": 2.003, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 126.78, "high": 126.78, "low": 126.19, "close": 126.19, "volume": 2.192, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 126.08, "high": 126.08, "low": 124.5, "close": 124.86, "volume": 60.391, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 125.1, "high": 125.94, "low": 125.1, "close": 125.45, "volume": 7.348, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 126.27, "high": 126.41, "low": 125.82, "close": 126.21, "volume": 8.668, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 126.43, "high": 126.43, "low": 126.0, "close": 126.32, "volume": 18.52, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 126.22, "high": 126.54, "low": 126.07, "close": 126.17, "volume": 15.077, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 126.17, "high": 126.57, "low": 125.56, "close": 125.56, "volume": 73.881, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 125.38, "high": 125.71, "low": 124.02, "close": 124.49, "volume": 102.165, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 124.64, "high": 125.27, "low": 124.64, "close": 124.89, "volume": 4.682, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 124.89, "high": 125.25, "low": 124.5, "close": 125.19, "volume": 30.961, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 125.08, "high": 125.08, "low": 124.2, "close": 124.21, "volume": 8.674, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 124.21, "high": 124.86, "low": 123.55, "close": 124.86, "volume": 224.409, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 123.89, "high": 123.89, "low": 122.98, "close": 123.19, "volume": 8.865, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 124.14, "high": 124.23, "low": 124.14, "close": 124.23, "volume": 0.198, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 124.49, "high": 124.74, "low": 123.59, "close": 124.74, "volume": 6.799, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 124.8, "high": 125.41, "low": 124.8, "close": 125.41, "volume": 11.867, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 125.59, "high": 126.3, "low": 125.56, "close": 126.07, "volume": 47.182, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 126.39, "high": 126.46, "low": 126.39, "close": 126.46, "volume": 10.009, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 126.16, "high": 126.45, "low": 126.16, "close": 126.42, "volume": 85.055, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 126.31, "high": 126.37, "low": 126.31, "close": 126.37, "volume": 1.738, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 125.79, "high": 126.04, "low": 125.25, "close": 125.91, "volume": 81.766, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 125.79, "high": 125.79, "low": 125.44, "close": 125.45, "volume": 5.592, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 126.14, "high": 126.14, "low": 125.93, "close": 125.93, "volume": 0.521, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 125.79, "high": 126.06, "low": 125.79, "close": 126.06, "volume": 1.576, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 126.25, "high": 126.27, "low": 124.8, "close": 125.23, "volume": 134.61, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 125.32, "high": 125.67, "low": 125.09, "close": 125.09, "volume": 2.221, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 124.89, "high": 125.13, "low": 124.83, "close": 124.83, "volume": 22.063, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 124.77, "high": 124.78, "low": 123.41, "close": 123.73, "volume": 39.941, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 123.73, "high": 124.81, "low": 123.33, "close": 124.67, "volume": 69.95, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 124.81, "high": 125.32, "low": 124.81, "close": 125.11, "volume": 5.253, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 125.13, "high": 125.2, "low": 123.58, "close": 123.8, "volume": 146.92, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 123.77, "high": 124.53, "low": 123.21, "close": 124.44, "volume": 25.415, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 124.44, "high": 126.47, "low": 124.44, "close": 126.47, "volume": 11.897, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 126.55, "high": 126.87, "low": 125.99, "close": 126.02, "volume": 12.279, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 125.87, "high": 126.37, "low": 125.2, "close": 125.2, "volume": 16.332, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 125.74, "high": 126.1, "low": 124.42, "close": 124.44, "volume": 23.064, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 124.29, "high": 125.55, "low": 123.41, "close": 125.49, "volume": 117.4, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 124.66, "high": 124.71, "low": 123.91, "close": 124.64, "volume": 31.001, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 124.89, "high": 125.06, "low": 122.85, "close": 123.67, "volume": 42.062, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 124.23, "high": 126.45, "low": 124.23, "close": 126.18, "volume": 65.745, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 126.15, "high": 127.52, "low": 125.63, "close": 126.62, "volume": 721.692, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 126.81, "high": 126.81, "low": 124.29, "close": 124.41, "volume": 412.583, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 124.64, "high": 125.2, "low": 124.5, "close": 125.2, "volume": 26.271, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 126.03, "high": 126.55, "low": 125.72, "close": 126.09, "volume": 88.656, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 126.31, "high": 126.38, "low": 125.31, "close": 126.11, "volume": 174.47, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 126.87, "high": 126.87, "low": 125.46, "close": 125.46, "volume": 4.603, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 126.14, "high": 126.38, "low": 126.13, "close": 126.2, "volume": 273.568, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 125.25, "high": 125.25, "low": 123.51, "close": 123.66, "volume": 152.466, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 124.09, "high": 124.55, "low": 123.24, "close": 124.54, "volume": 941.801, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 123.94, "high": 124.52, "low": 123.84, "close": 124.52, "volume": 13.43, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 124.08, "high": 126.05, "low": 123.76, "close": 126.05, "volume": 30.01, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 125.85, "high": 126.33, "low": 123.41, "close": 125.82, "volume": 95.721, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 126.03, "high": 127.14, "low": 126.03, "close": 126.93, "volume": 17.419, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 126.95, "high": 127.59, "low": 126.89, "close": 127.25, "volume": 68.884, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 127.0, "high": 127.0, "low": 126.03, "close": 126.03, "volume": 50.7, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 126.11, "high": 126.59, "low": 124.07, "close": 124.4, "volume": 31.831, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 124.37, "high": 126.48, "low": 124.37, "close": 125.75, "volume": 63.439, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 125.97, "high": 125.97, "low": 125.25, "close": 125.25, "volume": 23.191, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 125.3, "high": 125.9, "low": 125.3, "close": 125.49, "volume": 48.895, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 125.82, "high": 126.07, "low": 125.8, "close": 125.83, "volume": 56.838, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 125.25, "high": 125.37, "low": 124.98, "close": 125.31, "volume": 11.307, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 125.46, "high": 125.95, "low": 124.59, "close": 124.59, "volume": 31.586, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 124.49, "high": 125.07, "low": 124.23, "close": 124.23, "volume": 67.276, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 124.43, "high": 124.58, "low": 123.78, "close": 124.49, "volume": 13.397, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 124.85, "high": 126.15, "low": 124.8, "close": 126.14, "volume": 57.072, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 126.24, "high": 126.71, "low": 125.92, "close": 125.92, "volume": 9.938, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 126.0, "high": 126.11, "low": 125.96, "close": 126.11, "volume": 12.967, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 126.63, "high": 126.63, "low": 125.9, "close": 126.11, "volume": 3.028, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 125.9, "high": 126.1, "low": 125.79, "close": 126.1, "volume": 68.645, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 126.64, "high": 126.7, "low": 126.4, "close": 126.65, "volume": 665.59, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 126.7, "high": 129.79, "low": 126.7, "close": 129.56, "volume": 686.388, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 129.47, "high": 129.47, "low": 128.72, "close": 129.02, "volume": 34.858, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 129.31, "high": 129.31, "low": 128.09, "close": 128.09, "volume": 5.548, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 127.84, "high": 127.84, "low": 127.29, "close": 127.5, "volume": 2.222, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 127.51, "high": 127.77, "low": 126.53, "close": 127.34, "volume": 14.647, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 127.35, "high": 128.03, "low": 127.27, "close": 128.03, "volume": 116.723, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 126.7, "high": 127.63, "low": 124.73, "close": 127.29, "volume": 40.537, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 126.65, "high": 130.14, "low": 126.65, "close": 129.33, "volume": 50.769, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 129.47, "high": 129.47, "low": 128.19, "close": 128.58, "volume": 69.663, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 128.09, "high": 128.18, "low": 127.12, "close": 127.17, "volume": 27.582, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 127.18, "high": 127.18, "low": 125.63, "close": 126.4, "volume": 50.112, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 126.41, "high": 127.07, "low": 126.39, "close": 126.88, "volume": 34.067, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 126.69, "high": 126.69, "low": 125.45, "close": 125.92, "volume": 44.795, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 126.53, "high": 126.53, "low": 126.26, "close": 126.31, "volume": 22.555, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 126.37, "high": 127.1, "low": 126.35, "close": 127.07, "volume": 19.576, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 126.86, "high": 127.29, "low": 126.36, "close": 126.9, "volume": 2.133, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 126.68, "high": 126.84, "low": 126.27, "close": 126.84, "volume": 37.23, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 125.8, "high": 126.0, "low": 125.41, "close": 125.68, "volume": 28.0, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 125.62, "high": 125.62, "low": 124.23, "close": 124.92, "volume": 55.943, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 125.02, "high": 125.02, "low": 124.43, "close": 124.43, "volume": 1.838, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 124.37, "high": 124.88, "low": 124.37, "close": 124.79, "volume": 20.144, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 124.37, "high": 124.51, "low": 123.55, "close": 123.56, "volume": 31.476, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 124.09, "high": 124.2, "low": 123.98, "close": 124.11, "volume": 10.737, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 124.03, "high": 124.56, "low": 124.03, "close": 124.55, "volume": 10.547, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 124.44, "high": 125.69, "low": 124.26, "close": 125.24, "volume": 20.335, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 126.03, "high": 126.61, "low": 126.03, "close": 126.05, "volume": 15.426, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 126.1, "high": 126.46, "low": 126.1, "close": 126.35, "volume": 28.688, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 126.05, "high": 126.18, "low": 125.75, "close": 125.76, "volume": 56.427, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 126.04, "high": 126.7, "low": 125.08, "close": 126.61, "volume": 50.484, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 126.68, "high": 127.79, "low": 125.25, "close": 127.79, "volume": 19.11, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 126.27, "high": 128.0, "low": 126.27, "close": 128.0, "volume": 77.086, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 127.78, "high": 130.77, "low": 127.78, "close": 130.2, "volume": 1601.13, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 130.2, "high": 131.69, "low": 130.2, "close": 131.08, "volume": 106.854, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 131.08, "high": 131.28, "low": 129.37, "close": 129.71, "volume": 136.624, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 129.69, "high": 130.07, "low": 129.16, "close": 130.07, "volume": 14.074, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 130.32, "high": 131.29, "low": 130.12, "close": 131.29, "volume": 87.776, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 131.29, "high": 135.91, "low": 127.0, "close": 128.31, "volume": 523.068, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 127.93, "high": 128.11, "low": 124.76, "close": 125.04, "volume": 63.723, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 124.67, "high": 124.67, "low": 118.35, "close": 118.81, "volume": 964.925, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 118.67, "high": 119.43, "low": 117.34, "close": 117.52, "volume": 263.046, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 117.38, "high": 120.03, "low": 116.29, "close": 120.02, "volume": 686.727, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 119.87, "high": 120.39, "low": 119.0, "close": 119.46, "volume": 138.044, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 119.46, "high": 120.76, "low": 119.13, "close": 120.76, "volume": 45.53, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 120.79, "high": 120.88, "low": 120.0, "close": 120.0, "volume": 62.178, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 119.75, "high": 120.68, "low": 119.6, "close": 120.39, "volume": 58.224, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 120.3, "high": 120.38, "low": 119.0, "close": 119.0, "volume": 51.196, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 119.34, "high": 119.34, "low": 118.0, "close": 118.0, "volume": 28.752, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 118.66, "high": 118.66, "low": 118.0, "close": 118.37, "volume": 122.909, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 118.72, "high": 119.13, "low": 118.72, "close": 119.13, "volume": 85.544, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 118.68, "high": 118.68, "low": 117.83, "close": 117.83, "volume": 11.764, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 117.96, "high": 118.12, "low": 115.64, "close": 116.53, "volume": 80.587, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 115.91, "high": 116.16, "low": 115.37, "close": 115.93, "volume": 215.087, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 115.52, "high": 115.74, "low": 112.7, "close": 113.15, "volume": 318.823, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 113.33, "high": 115.44, "low": 113.33, "close": 114.84, "volume": 77.208, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 114.17, "high": 114.23, "low": 112.45, "close": 112.85, "volume": 244.613, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 112.94, "high": 114.34, "low": 112.94, "close": 114.22, "volume": 145.494, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 114.38, "high": 114.67, "low": 113.72, "close": 113.72, "volume": 16.246, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 113.86, "high": 114.43, "low": 113.86, "close": 114.23, "volume": 36.783, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 114.0, "high": 115.95, "low": 114.0, "close": 115.05, "volume": 2527.919, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 115.51, "high": 115.71, "low": 115.19, "close": 115.48, "volume": 20.226, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 115.63, "high": 116.3, "low": 115.23, "close": 116.27, "volume": 85.159, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 116.55, "high": 117.31, "low": 116.3, "close": 117.2, "volume": 521.972, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 117.01, "high": 117.29, "low": 116.73, "close": 117.26, "volume": 72.144, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 116.74, "high": 117.36, "low": 116.4, "close": 117.14, "volume": 515.396, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 117.17, "high": 117.17, "low": 116.07, "close": 116.07, "volume": 69.766, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 116.0, "high": 116.0, "low": 114.8, "close": 114.8, "volume": 200.276, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 115.5, "high": 116.24, "low": 115.5, "close": 115.63, "volume": 538.245, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 115.19, "high": 115.58, "low": 115.01, "close": 115.11, "volume": 457.931, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 115.2, "high": 115.2, "low": 114.61, "close": 114.9, "volume": 2399.476, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 115.0, "high": 116.4, "low": 114.79, "close": 116.32, "volume": 63.451, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 116.63, "high": 116.63, "low": 116.19, "close": 116.24, "volume": 46.234, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 116.21, "high": 118.31, "low": 116.18, "close": 118.31, "volume": 18.983, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 118.31, "high": 118.99, "low": 118.15, "close": 118.99, "volume": 15.806, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 118.99, "high": 119.85, "low": 118.93, "close": 119.75, "volume": 11.395, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 118.87, "high": 118.87, "low": 114.99, "close": 114.99, "volume": 484.013, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 114.94, "high": 114.94, "low": 113.49, "close": 114.61, "volume": 39.305, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 114.61, "high": 116.1, "low": 114.03, "close": 115.33, "volume": 41.836, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 116.07, "high": 116.61, "low": 114.23, "close": 116.07, "volume": 225.396, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 116.57, "high": 117.86, "low": 115.36, "close": 117.86, "volume": 58.333, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 117.75, "high": 120.88, "low": 117.75, "close": 118.88, "volume": 354.799, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 118.88, "high": 122.78, "low": 118.3, "close": 121.81, "volume": 196.065, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 121.92, "high": 123.78, "low": 119.85, "close": 122.88, "volume": 50.134, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 122.8, "high": 122.8, "low": 121.51, "close": 122.21, "volume": 402.804, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 121.84, "high": 123.0, "low": 121.68, "close": 122.6, "volume": 95.65, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 122.81, "high": 123.66, "low": 122.0, "close": 123.48, "volume": 118.934, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 123.34, "high": 123.84, "low": 123.28, "close": 123.28, "volume": 83.232, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 123.33, "high": 123.51, "low": 123.08, "close": 123.35, "volume": 16.957, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 123.32, "high": 123.32, "low": 122.18, "close": 122.74, "volume": 60.031, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 122.51, "high": 122.51, "low": 121.81, "close": 122.29, "volume": 289.134, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 122.55, "high": 122.56, "low": 121.77, "close": 121.77, "volume": 20.421, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 121.69, "high": 121.69, "low": 120.77, "close": 120.91, "volume": 311.711, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 120.91, "high": 121.22, "low": 120.73, "close": 120.78, "volume": 1306.356, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 120.81, "high": 121.33, "low": 120.5, "close": 120.62, "volume": 1392.734, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 120.63, "high": 121.09, "low": 120.47, "close": 120.83, "volume": 8.824, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 120.95, "high": 121.06, "low": 120.24, "close": 120.24, "volume": 25.412, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 120.23, "high": 121.28, "low": 120.19, "close": 121.28, "volume": 8.005, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 121.33, "high": 121.36, "low": 121.33, "close": 121.36, "volume": 4.453, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 121.4, "high": 122.02, "low": 121.4, "close": 122.02, "volume": 56.195, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 121.51, "high": 121.51, "low": 121.01, "close": 121.01, "volume": 1.004, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 120.35, "high": 120.81, "low": 120.01, "close": 120.41, "volume": 23.627, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 120.16, "high": 120.16, "low": 118.92, "close": 119.0, "volume": 49.257, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 119.03, "high": 119.03, "low": 117.63, "close": 117.77, "volume": 16.239, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 117.62, "high": 118.46, "low": 117.32, "close": 118.46, "volume": 9.207, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 117.49, "high": 117.49, "low": 117.24, "close": 117.33, "volume": 0.75, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 118.01, "high": 118.01, "low": 117.65, "close": 117.98, "volume": 539.385, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 117.81, "high": 118.46, "low": 117.81, "close": 118.1, "volume": 71.022, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 118.01, "high": 118.89, "low": 118.01, "close": 118.89, "volume": 128.595, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 119.11, "high": 119.29, "low": 118.49, "close": 118.53, "volume": 7.862, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 118.7, "high": 119.36, "low": 118.67, "close": 119.31, "volume": 5.518, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 119.38, "high": 119.39, "low": 118.84, "close": 119.05, "volume": 58.417, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 119.05, "high": 119.44, "low": 119.05, "close": 119.15, "volume": 25.14, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 119.52, "high": 120.37, "low": 119.38, "close": 120.27, "volume": 48.228, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 120.23, "high": 120.49, "low": 120.15, "close": 120.38, "volume": 27.331, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 120.4, "high": 121.03, "low": 120.25, "close": 120.25, "volume": 102.018, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 120.02, "high": 120.07, "low": 119.89, "close": 120.02, "volume": 144.149, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 120.02, "high": 120.02, "low": 119.65, "close": 119.65, "volume": 0.33, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 119.95, "high": 120.06, "low": 119.76, "close": 119.86, "volume": 10.747, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 119.77, "high": 119.77, "low": 119.77, "close": 119.77, "volume": 10.527, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 120.23, "high": 120.51, "low": 119.41, "close": 119.41, "volume": 7.291, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 119.13, "high": 119.26, "low": 119.0, "close": 119.18, "volume": 2.872, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 118.94, "high": 119.41, "low": 118.75, "close": 119.41, "volume": 11.225, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 119.48, "high": 119.82, "low": 119.48, "close": 119.82, "volume": 0.662, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 119.82, "high": 119.82, "low": 119.82, "close": 119.82, "volume": 0.0, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 118.34, "high": 118.58, "low": 118.27, "close": 118.53, "volume": 28.011, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 118.75, "high": 118.75, "low": 116.37, "close": 116.37, "volume": 50.57, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 116.34, "high": 116.34, "low": 114.29, "close": 114.57, "volume": 612.624, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 114.88, "high": 115.42, "low": 114.8, "close": 115.42, "volume": 85.483, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 115.72, "high": 115.87, "low": 115.02, "close": 115.49, "volume": 194.699, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 115.0, "high": 115.0, "low": 113.87, "close": 114.14, "volume": 61.676, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 113.77, "high": 114.16, "low": 110.76, "close": 111.4, "volume": 740.746, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 111.4, "high": 111.4, "low": 107.45, "close": 107.87, "volume": 1730.189, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 107.98, "high": 108.43, "low": 106.37, "close": 108.24, "volume": 290.932, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 108.44, "high": 108.44, "low": 105.86, "close": 106.51, "volume": 154.631, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 106.97, "high": 107.61, "low": 106.48, "close": 107.19, "volume": 189.788, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 106.82, "high": 108.19, "low": 105.87, "close": 105.93, "volume": 94.666, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 106.21, "high": 106.46, "low": 103.89, "close": 106.11, "volume": 369.578, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 106.11, "high": 106.11, "low": 103.39, "close": 104.63, "volume": 175.426, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 104.85, "high": 107.7, "low": 104.85, "close": 106.55, "volume": 387.307, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 107.05, "high": 107.17, "low": 105.49, "close": 105.49, "volume": 29.881, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 105.9, "high": 105.9, "low": 102.27, "close": 103.14, "volume": 585.427, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 103.33, "high": 103.56, "low": 101.79, "close": 101.79, "volume": 248.139, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 102.79, "high": 102.81, "low": 101.21, "close": 101.73, "volume": 66.958, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 101.81, "high": 102.53, "low": 95.49, "close": 97.41, "volume": 1341.249, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 97.56, "high": 98.78, "low": 97.29, "close": 97.38, "volume": 365.473, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 98.32, "high": 101.47, "low": 98.2, "close": 101.42, "volume": 41.542, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 100.39, "high": 101.78, "low": 99.16, "close": 101.13, "volume": 77.426, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 101.79, "high": 102.52, "low": 100.4, "close": 100.4, "volume": 222.807, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 101.1, "high": 101.1, "low": 99.5, "close": 100.04, "volume": 237.282, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 100.68, "high": 103.17, "low": 99.92, "close": 103.17, "volume": 93.004, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 103.07, "high": 107.09, "low": 100.91, "close": 106.42, "volume": 1136.853, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 107.17, "high": 112.78, "low": 104.77, "close": 107.34, "volume": 1094.348, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 107.34, "high": 107.34, "low": 103.89, "close": 106.7, "volume": 1857.041, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 106.34, "high": 106.34, "low": 103.7, "close": 103.7, "volume": 35.616, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 104.85, "high": 107.88, "low": 104.38, "close": 107.35, "volume": 164.9, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 107.13, "high": 107.33, "low": 106.17, "close": 106.67, "volume": 53.206, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 105.9, "high": 106.89, "low": 105.35, "close": 105.87, "volume": 6.974, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 106.52, "high": 107.91, "low": 106.28, "close": 107.2, "volume": 7.627, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 107.29, "high": 108.6, "low": 106.86, "close": 108.6, "volume": 1830.302, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 107.86, "high": 109.19, "low": 107.86, "close": 108.98, "volume": 101.764, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 108.47, "high": 108.6, "low": 106.85, "close": 106.9, "volume": 11.936, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 107.12, "high": 107.75, "low": 106.83, "close": 107.13, "volume": 1733.122, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 106.9, "high": 111.23, "low": 106.78, "close": 111.23, "volume": 135.836, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 111.29, "high": 112.47, "low": 111.23, "close": 111.23, "volume": 299.335, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 111.37, "high": 111.37, "low": 110.58, "close": 111.0, "volume": 151.027, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 111.51, "high": 112.03, "low": 111.17, "close": 111.17, "volume": 6.86, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 111.49, "high": 111.49, "low": 110.32, "close": 110.36, "volume": 1.255, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 110.36, "high": 110.36, "low": 108.78, "close": 108.78, "volume": 10.076, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 108.6, "high": 108.6, "low": 108.12, "close": 108.12, "volume": 10.245, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 108.05, "high": 108.24, "low": 107.28, "close": 108.24, "volume": 21.482, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 108.25, "high": 108.9, "low": 108.06, "close": 108.82, "volume": 8.619, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 108.81, "high": 109.21, "low": 108.81, "close": 109.0, "volume": 146.7, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 108.91, "high": 111.63, "low": 108.91, "close": 111.63, "volume": 29.284, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 110.78, "high": 110.79, "low": 109.64, "close": 109.99, "volume": 13.772, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 110.61, "high": 112.04, "low": 109.68, "close": 109.95, "volume": 121.603, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 110.55, "high": 111.02, "low": 107.72, "close": 107.72, "volume": 50.411, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 108.09, "high": 108.35, "low": 106.76, "close": 107.17, "volume": 57.009, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 107.17, "high": 107.17, "low": 103.74, "close": 104.2, "volume": 589.294, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 104.3, "high": 105.68, "low": 103.1, "close": 104.77, "volume": 222.765, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 105.37, "high": 106.79, "low": 104.7, "close": 105.55, "volume": 100.024, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 105.72, "high": 105.72, "low": 103.61, "close": 104.34, "volume": 35.282, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 104.23, "high": 106.1, "low": 103.82, "close": 106.05, "volume": 23.019, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 106.08, "high": 106.3, "low": 105.57, "close": 105.87, "volume": 13.6, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 105.95, "high": 106.4, "low": 104.65, "close": 105.04, "volume": 30.888, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 105.43, "high": 105.52, "low": 105.07, "close": 105.52, "volume": 211.52, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 105.25, "high": 106.51, "low": 104.85, "close": 104.85, "volume": 1819.832, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 104.78, "high": 104.78, "low": 101.46, "close": 104.14, "volume": 684.757, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 104.55, "high": 105.67, "low": 103.74, "close": 103.74, "volume": 159.468, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 103.78, "high": 103.78, "low": 102.74, "close": 103.36, "volume": 19.169, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 103.36, "high": 105.99, "low": 103.36, "close": 105.13, "volume": 71.738, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 105.35, "high": 106.0, "low": 105.35, "close": 105.44, "volume": 21.499, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 105.44, "high": 106.71, "low": 105.44, "close": 105.75, "volume": 23.219, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 106.5, "high": 107.61, "low": 106.5, "close": 107.21, "volume": 2391.86, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 107.23, "high": 108.1, "low": 106.76, "close": 107.03, "volume": 88.566, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 107.45, "high": 107.45, "low": 106.37, "close": 106.37, "volume": 17.992, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 106.37, "high": 106.74, "low": 106.37, "close": 106.46, "volume": 6.095, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 105.87, "high": 105.87, "low": 103.19, "close": 103.76, "volume": 2629.25, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 103.71, "high": 104.81, "low": 102.5, "close": 104.76, "volume": 128.437, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 104.85, "high": 106.89, "low": 104.16, "close": 106.18, "volume": 65.011, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 106.3, "high": 107.38, "low": 105.87, "close": 105.87, "volume": 77.542, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 106.73, "high": 107.08, "low": 106.34, "close": 106.83, "volume": 12.914, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 106.51, "high": 108.31, "low": 106.51, "close": 108.26, "volume": 84.209, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 108.26, "high": 119.42, "low": 107.5, "close": 119.42, "volume": 2884.847, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 119.5, "high": 120.65, "low": 117.78, "close": 118.29, "volume": 902.468, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 117.86, "high": 119.6, "low": 117.86, "close": 118.93, "volume": 85.876, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 119.35, "high": 120.15, "low": 118.74, "close": 120.15, "volume": 31.932, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 120.07, "high": 120.42, "low": 118.28, "close": 119.46, "volume": 419.677, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 119.67, "high": 120.17, "low": 119.13, "close": 119.13, "volume": 650.504, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 119.38, "high": 119.4, "low": 118.49, "close": 119.12, "volume": 280.762, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 119.09, "high": 119.09, "low": 116.88, "close": 117.6, "volume": 808.569, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 117.65, "high": 117.66, "low": 116.67, "close": 117.14, "volume": 41.449, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 117.02, "high": 117.58, "low": 116.94, "close": 117.34, "volume": 28.057, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 116.65, "high": 116.65, "low": 114.6, "close": 115.19, "volume": 61.786, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 115.35, "high": 115.75, "low": 114.97, "close": 115.57, "volume": 11.931, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 115.82, "high": 116.43, "low": 115.82, "close": 115.95, "volume": 18.087, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 116.52, "high": 116.81, "low": 116.38, "close": 116.38, "volume": 75.574, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 115.94, "high": 115.94, "low": 114.29, "close": 114.79, "volume": 12.097, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 114.82, "high": 115.06, "low": 114.25, "close": 114.25, "volume": 8.131, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 114.44, "high": 114.92, "low": 114.44, "close": 114.78, "volume": 22.758, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 114.42, "high": 114.42, "low": 113.78, "close": 114.2, "volume": 52.582, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 113.77, "high": 114.11, "low": 113.46, "close": 113.83, "volume": 82.943, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 114.0, "high": 115.4, "low": 112.95, "close": 113.66, "volume": 329.485, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 113.01, "high": 113.79, "low": 112.06, "close": 112.32, "volume": 146.084, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 113.16, "high": 114.03, "low": 112.73, "close": 112.99, "volume": 63.331, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 113.09, "high": 113.09, "low": 109.53, "close": 109.65, "volume": 265.48, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 109.82, "high": 110.09, "low": 108.62, "close": 109.51, "volume": 163.809, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 109.42, "high": 110.71, "low": 108.5, "close": 110.71, "volume": 72.208, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 110.66, "high": 111.41, "low": 110.25, "close": 111.41, "volume": 7.259, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 111.5, "high": 111.81, "low": 110.87, "close": 111.71, "volume": 14.16, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 111.71, "high": 112.79, "low": 111.65, "close": 112.79, "volume": 27.229, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 112.26, "high": 112.34, "low": 112.15, "close": 112.34, "volume": 556.494, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 112.36, "high": 113.31, "low": 112.36, "close": 113.05, "volume": 23.437, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 112.97, "high": 112.97, "low": 112.63, "close": 112.96, "volume": 15.005, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 112.68, "high": 113.32, "low": 112.68, "close": 113.02, "volume": 8.597, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 112.85, "high": 114.05, "low": 112.85, "close": 114.05, "volume": 128.62, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 114.06, "high": 115.35, "low": 113.92, "close": 114.4, "volume": 72.316, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 114.93, "high": 115.68, "low": 114.93, "close": 115.45, "volume": 157.747, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 115.48, "high": 116.2, "low": 115.24, "close": 115.45, "volume": 71.311, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 115.2, "high": 115.64, "low": 115.07, "close": 115.5, "volume": 7.082, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 116.23, "high": 117.74, "low": 116.23, "close": 116.9, "volume": 37.205, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 116.9, "high": 116.95, "low": 116.31, "close": 116.81, "volume": 15.949, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 116.07, "high": 117.79, "low": 116.0, "close": 117.39, "volume": 20.031, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 117.83, "high": 118.43, "low": 117.81, "close": 117.81, "volume": 11.915, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 117.8, "high": 119.0, "low": 117.79, "close": 118.55, "volume": 66.879, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 119.0, "high": 119.25, "low": 118.01, "close": 118.01, "volume": 141.533, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 118.13, "high": 118.81, "low": 118.0, "close": 118.15, "volume": 377.301, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 117.85, "high": 121.36, "low": 117.78, "close": 120.1, "volume": 150.117, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 119.96, "high": 120.99, "low": 118.71, "close": 119.88, "volume": 149.674, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 119.13, "high": 120.22, "low": 118.56, "close": 120.14, "volume": 132.12, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 119.84, "high": 120.45, "low": 118.92, "close": 120.09, "volume": 59.343, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 119.96, "high": 121.81, "low": 119.88, "close": 121.32, "volume": 261.33, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 121.32, "high": 121.54, "low": 119.97, "close": 120.02, "volume": 31.383, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 120.24, "high": 120.94, "low": 120.24, "close": 120.49, "volume": 23.708, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 120.83, "high": 121.72, "low": 120.83, "close": 121.51, "volume": 14.224, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 121.67, "high": 122.56, "low": 121.07, "close": 121.21, "volume": 60.377, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 121.18, "high": 121.19, "low": 120.76, "close": 121.12, "volume": 128.164, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 120.87, "high": 121.17, "low": 120.13, "close": 121.17, "volume": 34.431, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 121.26, "high": 122.1, "low": 120.86, "close": 121.63, "volume": 80.521, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 121.16, "high": 121.39, "low": 120.86, "close": 121.08, "volume": 21.645, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 121.35, "high": 121.35, "low": 119.56, "close": 119.56, "volume": 8.263, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 119.77, "high": 120.31, "low": 119.77, "close": 120.31, "volume": 7.471, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 120.18, "high": 123.6, "low": 120.03, "close": 122.54, "volume": 213.634, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 122.43, "high": 122.89, "low": 122.31, "close": 122.41, "volume": 125.699, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 122.52, "high": 123.55, "low": 122.52, "close": 123.34, "volume": 36.196, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 123.56, "high": 124.46, "low": 123.56, "close": 124.21, "volume": 13.713, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 124.31, "high": 125.25, "low": 124.09, "close": 124.3, "volume": 401.676, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 124.49, "high": 124.68, "low": 124.03, "close": 124.65, "volume": 49.482, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 124.74, "high": 124.83, "low": 124.69, "close": 124.74, "volume": 8.069, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 124.9, "high": 125.22, "low": 124.9, "close": 125.22, "volume": 1.45, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 125.25, "high": 126.39, "low": 125.08, "close": 126.38, "volume": 117.229, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 126.39, "high": 128.77, "low": 126.32, "close": 128.66, "volume": 109.68, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 128.66, "high": 131.51, "low": 128.39, "close": 130.9, "volume": 587.833, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 130.9, "high": 131.65, "low": 129.88, "close": 130.68, "volume": 265.016, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 130.54, "high": 131.11, "low": 129.36, "close": 129.75, "volume": 759.654, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 129.33, "high": 129.36, "low": 128.3, "close": 129.19, "volume": 95.816, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 129.07, "high": 130.99, "low": 129.07, "close": 130.99, "volume": 89.787, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 131.03, "high": 131.58, "low": 130.13, "close": 130.64, "volume": 95.345, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 131.12, "high": 133.95, "low": 130.9, "close": 133.18, "volume": 356.784, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 132.6, "high": 132.86, "low": 130.99, "close": 132.69, "volume": 31.009, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 132.76, "high": 133.88, "low": 132.04, "close": 132.09, "volume": 77.238, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 131.97, "high": 132.57, "low": 131.77, "close": 132.36, "volume": 49.704, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 132.33, "high": 133.41, "low": 131.87, "close": 133.21, "volume": 48.829, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 132.79, "high": 133.84, "low": 131.09, "close": 131.09, "volume": 372.238, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 131.87, "high": 132.82, "low": 131.07, "close": 132.79, "volume": 13.773, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 132.78, "high": 132.9, "low": 131.93, "close": 131.93, "volume": 24.855, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 131.73, "high": 131.87, "low": 130.03, "close": 130.03, "volume": 279.004, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 130.4, "high": 130.4, "low": 129.64, "close": 129.79, "volume": 4.774, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 129.98, "high": 130.14, "low": 129.01, "close": 129.02, "volume": 52.535, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 129.19, "high": 129.63, "low": 128.38, "close": 128.42, "volume": 23.705, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 128.34, "high": 129.57, "low": 128.34, "close": 129.54, "volume": 12.73, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 129.78, "high": 131.37, "low": 129.78, "close": 131.37, "volume": 22.899, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 130.35, "high": 130.69, "low": 130.35, "close": 130.69, "volume": 6.821, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 130.5, "high": 130.5, "low": 129.01, "close": 129.71, "volume": 41.757, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 129.9, "high": 130.35, "low": 129.36, "close": 129.55, "volume": 2.754, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 129.88, "high": 129.89, "low": 126.99, "close": 127.04, "volume": 97.782, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 127.83, "high": 129.12, "low": 127.6, "close": 129.12, "volume": 11.481, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 127.83, "high": 128.71, "low": 127.83, "close": 128.71, "volume": 5.512, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 129.0, "high": 129.91, "low": 129.0, "close": 129.33, "volume": 2.514, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 129.76, "high": 132.39, "low": 129.76, "close": 131.68, "volume": 48.52, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 131.71, "high": 132.1, "low": 131.35, "close": 132.01, "volume": 47.347, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 131.39, "high": 131.39, "low": 127.29, "close": 128.18, "volume": 418.291, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 127.98, "high": 129.62, "low": 126.19, "close": 126.77, "volume": 220.812, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 126.18, "high": 127.33, "low": 125.46, "close": 127.33, "volume": 25.109, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 127.56, "high": 127.77, "low": 126.99, "close": 126.99, "volume": 112.487, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 127.65, "high": 128.9, "low": 127.48, "close": 128.9, "volume": 56.622, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 128.49, "high": 131.59, "low": 128.32, "close": 130.2, "volume": 379.509, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 130.56, "high": 131.4, "low": 130.35, "close": 130.35, "volume": 86.859, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 131.13, "high": 136.03, "low": 130.99, "close": 133.52, "volume": 328.418, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 133.56, "high": 133.56, "low": 131.33, "close": 131.41, "volume": 186.186, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 132.08, "high": 134.28, "low": 132.06, "close": 134.0, "volume": 173.114, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 133.6, "high": 134.0, "low": 132.39, "close": 132.96, "volume": 32.808, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 132.99, "high": 132.99, "low": 132.22, "close": 132.22, "volume": 0.967, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 131.71, "high": 132.33, "low": 131.37, "close": 132.07, "volume": 2.241, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 132.39, "high": 133.41, "low": 132.09, "close": 132.92, "volume": 25.829, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 133.34, "high": 133.81, "low": 131.71, "close": 131.83, "volume": 43.431, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 132.59, "high": 134.09, "low": 132.59, "close": 133.99, "volume": 3.715, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 133.51, "high": 133.51, "low": 132.74, "close": 133.28, "volume": 9.787, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 132.63, "high": 134.22, "low": 132.63, "close": 133.84, "volume": 96.357, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 133.92, "high": 134.65, "low": 131.3, "close": 132.07, "volume": 313.643, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 131.37, "high": 134.67, "low": 131.3, "close": 133.57, "volume": 208.029, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 133.46, "high": 133.46, "low": 128.23, "close": 128.97, "volume": 509.917, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 129.02, "high": 130.12, "low": 128.7, "close": 130.12, "volume": 346.319, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 129.4, "high": 130.67, "low": 129.4, "close": 129.55, "volume": 48.383, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 130.26, "high": 130.83, "low": 129.61, "close": 130.32, "volume": 183.148, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 130.6, "high": 131.96, "low": 130.6, "close": 130.8, "volume": 64.393, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 130.8, "high": 130.8, "low": 129.63, "close": 129.63, "volume": 10.835, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 129.84, "high": 129.87, "low": 128.72, "close": 128.73, "volume": 97.066, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 129.3, "high": 129.65, "low": 129.14, "close": 129.55, "volume": 3.403, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 129.79, "high": 130.06, "low": 129.34, "close": 129.34, "volume": 119.332, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 129.49, "high": 129.49, "low": 127.83, "close": 129.23, "volume": 151.043, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 129.17, "high": 130.39, "low": 128.31, "close": 130.39, "volume": 78.077, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 130.27, "high": 130.28, "low": 128.43, "close": 128.97, "volume": 22.38, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 129.66, "high": 130.72, "low": 129.61, "close": 130.72, "volume": 15.19, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 130.44, "high": 130.81, "low": 129.99, "close": 130.81, "volume": 12.764, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 130.98, "high": 132.21, "low": 130.98, "close": 131.81, "volume": 40.009, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 130.82, "high": 131.46, "low": 130.8, "close": 131.42, "volume": 6.756, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 131.81, "high": 131.99, "low": 131.4, "close": 131.52, "volume": 12.892, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 131.99, "high": 131.99, "low": 131.62, "close": 131.62, "volume": 9.198, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 131.84, "high": 133.42, "low": 131.84, "close": 133.42, "volume": 110.046, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 133.67, "high": 133.81, "low": 131.81, "close": 132.52, "volume": 13.157, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 131.71, "high": 132.09, "low": 131.71, "close": 132.04, "volume": 22.443, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 132.82, "high": 133.03, "low": 131.43, "close": 132.62, "volume": 6.862, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 132.52, "high": 134.25, "low": 132.05, "close": 132.95, "volume": 136.591, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 131.81, "high": 132.39, "low": 129.96, "close": 130.8, "volume": 159.244, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 130.35, "high": 131.5, "low": 129.11, "close": 129.11, "volume": 98.238, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 129.57, "high": 130.43, "low": 129.54, "close": 129.99, "volume": 145.103, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 129.79, "high": 129.84, "low": 128.03, "close": 128.03, "volume": 59.476, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 128.0, "high": 128.36, "low": 127.4, "close": 128.1, "volume": 12.295, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 128.12, "high": 128.3, "low": 127.58, "close": 127.58, "volume": 10.413, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 127.96, "high": 128.37, "low": 126.94, "close": 127.34, "volume": 35.756, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 127.88, "high": 128.49, "low": 127.64, "close": 128.23, "volume": 6.22, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 127.59, "high": 127.7, "low": 125.94, "close": 125.94, "volume": 176.93, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 126.56, "high": 127.06, "low": 126.09, "close": 126.09, "volume": 135.267, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 126.05, "high": 126.97, "low": 125.18, "close": 125.18, "volume": 78.251, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 125.17, "high": 126.37, "low": 125.0, "close": 126.13, "volume": 26.606, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 126.41, "high": 126.76, "low": 125.9, "close": 126.76, "volume": 6.241, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 126.93, "high": 127.23, "low": 126.58, "close": 126.58, "volume": 109.191, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 126.11, "high": 126.11, "low": 125.75, "close": 125.87, "volume": 5.992, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 126.24, "high": 126.24, "low": 124.47, "close": 125.53, "volume": 10.894, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 125.52, "high": 126.27, "low": 125.52, "close": 126.27, "volume": 40.601, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 125.25, "high": 125.25, "low": 125.25, "close": 125.25, "volume": 0.152, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 124.74, "high": 125.67, "low": 123.73, "close": 125.67, "volume": 74.7, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 124.51, "high": 124.51, "low": 124.46, "close": 124.47, "volume": 0.774, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 125.75, "high": 125.75, "low": 125.64, "close": 125.64, "volume": 5.023, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 125.64, "high": 126.55, "low": 125.12, "close": 126.55, "volume": 64.062, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 126.37, "high": 126.37, "low": 125.3, "close": 125.45, "volume": 11.094, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 125.25, "high": 125.75, "low": 124.69, "close": 125.43, "volume": 42.034, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 125.77, "high": 128.01, "low": 125.39, "close": 128.01, "volume": 59.632, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 127.86, "high": 129.58, "low": 127.86, "close": 128.31, "volume": 81.983, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 127.77, "high": 129.12, "low": 127.16, "close": 129.12, "volume": 48.276, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 128.98, "high": 130.81, "low": 125.06, "close": 125.06, "volume": 74.017, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 125.57, "high": 128.72, "low": 125.53, "close": 128.61, "volume": 109.041, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 128.7, "high": 133.76, "low": 128.65, "close": 132.47, "volume": 263.136, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 132.65, "high": 133.5, "low": 131.61, "close": 131.61, "volume": 390.39, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 131.96, "high": 133.28, "low": 131.96, "close": 133.28, "volume": 17.074, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 133.04, "high": 133.04, "low": 132.1, "close": 132.35, "volume": 28.696, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 131.81, "high": 131.81, "low": 130.92, "close": 131.41, "volume": 72.657, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 131.1, "high": 131.49, "low": 130.82, "close": 131.3, "volume": 6.06, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 131.54, "high": 132.66, "low": 131.39, "close": 132.01, "volume": 54.455, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 131.8, "high": 131.8, "low": 130.53, "close": 131.02, "volume": 31.235, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 131.38, "high": 131.66, "low": 129.58, "close": 130.0, "volume": 50.173, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 129.83, "high": 130.8, "low": 129.81, "close": 130.8, "volume": 32.453, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 131.34, "high": 133.43, "low": 131.15, "close": 133.13, "volume": 110.805, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 133.18, "high": 135.03, "low": 133.06, "close": 134.58, "volume": 582.386, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 134.43, "high": 135.31, "low": 134.07, "close": 134.49, "volume": 69.723, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 134.51, "high": 135.05, "low": 133.05, "close": 133.05, "volume": 37.343, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 133.5, "high": 133.84, "low": 133.0, "close": 133.65, "volume": 87.193, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 132.89, "high": 133.32, "low": 132.82, "close": 133.26, "volume": 5.429, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 133.36, "high": 133.36, "low": 132.53, "close": 133.21, "volume": 2.474, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 133.16, "high": 134.47, "low": 133.09, "close": 134.22, "volume": 18.581, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 134.1, "high": 134.1, "low": 132.82, "close": 132.88, "volume": 116.86, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 132.9, "high": 132.9, "low": 130.66, "close": 131.7, "volume": 122.045, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 131.69, "high": 133.83, "low": 131.69, "close": 133.74, "volume": 15.827, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 133.52, "high": 135.02, "low": 133.52, "close": 134.32, "volume": 59.175, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 134.68, "high": 135.84, "low": 134.67, "close": 135.48, "volume": 535.89, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 135.23, "high": 136.01, "low": 134.42, "close": 134.42, "volume": 31.003, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 134.42, "high": 134.79, "low": 132.22, "close": 133.51, "volume": 137.344, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 133.5, "high": 135.03, "low": 133.5, "close": 134.99, "volume": 446.705, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 134.13, "high": 134.87, "low": 134.13, "close": 134.87, "volume": 5.084, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 134.81, "high": 134.81, "low": 133.83, "close": 133.83, "volume": 1.212, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 134.15, "high": 134.96, "low": 134.15, "close": 134.48, "volume": 40.439, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 134.91, "high": 134.99, "low": 133.93, "close": 133.93, "volume": 29.396, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 134.33, "high": 135.74, "low": 134.33, "close": 134.95, "volume": 93.936, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 134.71, "high": 135.78, "low": 134.71, "close": 135.43, "volume": 212.019, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 135.01, "high": 135.13, "low": 134.43, "close": 134.54, "volume": 79.775, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 134.65, "high": 134.65, "low": 133.76, "close": 134.12, "volume": 33.984, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 133.78, "high": 134.1, "low": 133.33, "close": 133.98, "volume": 8.191, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 134.31, "high": 134.43, "low": 133.71, "close": 134.28, "volume": 83.656, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 134.34, "high": 134.91, "low": 133.99, "close": 134.63, "volume": 144.701, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 135.3, "high": 135.31, "low": 134.53, "close": 134.53, "volume": 62.28, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 134.84, "high": 134.9, "low": 134.6, "close": 134.6, "volume": 14.334, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 134.6, "high": 134.6, "low": 133.74, "close": 133.74, "volume": 6.691, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 134.09, "high": 134.18, "low": 133.82, "close": 133.82, "volume": 21.497, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 134.38, "high": 135.04, "low": 133.97, "close": 134.99, "volume": 41.768, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 134.95, "high": 134.95, "low": 134.23, "close": 134.61, "volume": 4.657, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 134.9, "high": 134.9, "low": 133.13, "close": 133.13, "volume": 421.834, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 133.33, "high": 133.33, "low": 132.55, "close": 132.87, "volume": 18.14, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 133.04, "high": 133.28, "low": 133.04, "close": 133.27, "volume": 57.943, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 133.43, "high": 134.16, "low": 133.39, "close": 133.97, "volume": 108.136, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 133.81, "high": 134.21, "low": 133.81, "close": 133.94, "volume": 3.768, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 133.87, "high": 134.34, "low": 133.87, "close": 134.02, "volume": 75.996, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 134.26, "high": 134.26, "low": 133.6, "close": 133.92, "volume": 4.972, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 133.98, "high": 134.15, "low": 133.97, "close": 134.15, "volume": 88.833, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 134.23, "high": 134.34, "low": 133.97, "close": 133.97, "volume": 7.596, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 133.5, "high": 134.08, "low": 133.43, "close": 134.08, "volume": 37.302, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 134.12, "high": 134.32, "low": 134.11, "close": 134.22, "volume": 7.174, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 134.24, "high": 134.89, "low": 134.24, "close": 134.89, "volume": 19.288, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 134.89, "high": 138.03, "low": 134.85, "close": 137.45, "volume": 126.732, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 137.51, "high": 139.08, "low": 137.51, "close": 138.7, "volume": 180.079, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 138.82, "high": 139.35, "low": 138.26, "close": 138.26, "volume": 128.724, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 138.55, "high": 138.74, "low": 138.07, "close": 138.44, "volume": 7.69, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 138.41, "high": 138.45, "low": 137.86, "close": 138.23, "volume": 22.412, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 138.69, "high": 138.86, "low": 138.58, "close": 138.86, "volume": 41.458, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 138.88, "high": 139.13, "low": 138.76, "close": 139.08, "volume": 51.787, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 139.17, "high": 139.63, "low": 139.17, "close": 139.63, "volume": 239.995, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 139.35, "high": 139.87, "low": 139.19, "close": 139.19, "volume": 6.276, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 138.69, "high": 138.8, "low": 138.69, "close": 138.8, "volume": 0.433, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 139.17, "high": 139.17, "low": 138.84, "close": 138.93, "volume": 8.779, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 138.69, "high": 139.53, "low": 138.69, "close": 139.53, "volume": 49.131, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 139.46, "high": 139.69, "low": 139.19, "close": 139.68, "volume": 23.156, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 139.6, "high": 140.38, "low": 138.55, "close": 138.78, "volume": 171.686, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 138.99, "high": 138.99, "low": 137.87, "close": 137.92, "volume": 102.503, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 137.81, "high": 139.04, "low": 137.76, "close": 138.66, "volume": 20.455, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 138.95, "high": 138.95, "low": 138.54, "close": 138.62, "volume": 17.181, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 138.54, "high": 138.8, "low": 138.29, "close": 138.8, "volume": 17.537, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 138.56, "high": 139.08, "low": 138.45, "close": 139.03, "volume": 84.19, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 139.06, "high": 139.11, "low": 138.78, "close": 138.92, "volume": 31.921, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 139.0, "high": 139.53, "low": 139.0, "close": 139.53, "volume": 70.881, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 139.44, "high": 139.86, "low": 139.07, "close": 139.86, "volume": 65.661, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 139.89, "high": 141.31, "low": 139.63, "close": 140.34, "volume": 191.399, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 140.36, "high": 141.86, "low": 140.36, "close": 141.81, "volume": 567.124, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 141.86, "high": 141.86, "low": 141.34, "close": 141.58, "volume": 28.476, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 141.08, "high": 141.1, "low": 140.66, "close": 141.1, "volume": 32.435, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 140.86, "high": 141.43, "low": 140.86, "close": 141.43, "volume": 47.663, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 141.03, "high": 141.12, "low": 140.86, "close": 141.02, "volume": 4.872, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 140.88, "high": 140.91, "low": 139.89, "close": 140.06, "volume": 22.09, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 139.9, "high": 139.9, "low": 138.73, "close": 139.58, "volume": 9.301, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 139.62, "high": 139.62, "low": 138.92, "close": 138.92, "volume": 1.641, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 139.18, "high": 139.4, "low": 139.14, "close": 139.4, "volume": 3.954, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 139.28, "high": 139.28, "low": 138.17, "close": 138.17, "volume": 92.999, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 137.98, "high": 137.98, "low": 136.08, "close": 136.08, "volume": 97.299, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 136.37, "high": 137.49, "low": 136.37, "close": 136.98, "volume": 26.362, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 137.07, "high": 137.45, "low": 136.61, "close": 137.28, "volume": 79.623, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 137.18, "high": 137.92, "low": 137.04, "close": 137.51, "volume": 232.54, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 137.49, "high": 137.5, "low": 135.85, "close": 135.85, "volume": 43.373, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 135.85, "high": 137.0, "low": 135.85, "close": 137.0, "volume": 16.248, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 136.49, "high": 136.63, "low": 136.33, "close": 136.33, "volume": 11.426, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 136.56, "high": 136.69, "low": 136.46, "close": 136.61, "volume": 19.385, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 136.48, "high": 137.22, "low": 136.46, "close": 137.22, "volume": 11.129, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 137.24, "high": 138.4, "low": 137.24, "close": 137.68, "volume": 108.541, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 137.34, "high": 137.56, "low": 136.67, "close": 137.56, "volume": 106.312, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 137.21, "high": 137.21, "low": 136.46, "close": 136.81, "volume": 22.596, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 136.94, "high": 137.87, "low": 136.94, "close": 137.82, "volume": 176.759, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 137.8, "high": 142.92, "low": 137.66, "close": 141.17, "volume": 492.548, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 141.22, "high": 142.07, "low": 140.85, "close": 141.88, "volume": 58.526, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 141.34, "high": 141.49, "low": 139.5, "close": 140.31, "volume": 223.647, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 140.37, "high": 140.38, "low": 139.29, "close": 139.49, "volume": 52.8, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 139.73, "high": 140.9, "low": 139.49, "close": 140.9, "volume": 38.318, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 141.07, "high": 141.63, "low": 140.95, "close": 141.3, "volume": 260.075, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 140.88, "high": 141.34, "low": 140.86, "close": 140.92, "volume": 5.367, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 141.18, "high": 141.18, "low": 140.26, "close": 140.26, "volume": 69.685, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 140.51, "high": 140.59, "low": 140.37, "close": 140.47, "volume": 284.267, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 140.86, "high": 141.11, "low": 140.1, "close": 140.28, "volume": 2.704, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 140.0, "high": 140.18, "low": 139.89, "close": 140.18, "volume": 91.228, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 140.18, "high": 140.18, "low": 138.7, "close": 139.21, "volume": 72.071, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 139.29, "high": 139.29, "low": 138.51, "close": 138.51, "volume": 5.85, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 138.47, "high": 138.47, "low": 137.3, "close": 137.3, "volume": 42.086, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 137.25, "high": 139.97, "low": 137.07, "close": 139.4, "volume": 238.878, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 138.92, "high": 139.17, "low": 138.4, "close": 138.43, "volume": 3.473, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 138.28, "high": 138.7, "low": 135.64, "close": 135.64, "volume": 144.907, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 135.63, "high": 135.63, "low": 134.09, "close": 134.85, "volume": 368.953, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 134.55, "high": 135.45, "low": 134.55, "close": 135.15, "volume": 120.565, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 134.99, "high": 137.07, "low": 134.99, "close": 137.07, "volume": 151.571, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 136.85, "high": 137.36, "low": 136.64, "close": 137.16, "volume": 113.635, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 136.65, "high": 136.98, "low": 136.34, "close": 136.98, "volume": 160.628, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 136.49, "high": 136.49, "low": 136.14, "close": 136.27, "volume": 5.296, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 136.01, "high": 136.63, "low": 135.4, "close": 136.63, "volume": 107.362, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 136.74, "high": 137.07, "low": 135.03, "close": 137.07, "volume": 124.674, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 137.07, "high": 139.48, "low": 137.07, "close": 139.2, "volume": 310.834, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 139.5, "high": 139.53, "low": 138.43, "close": 139.28, "volume": 57.682, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 139.31, "high": 139.78, "low": 139.13, "close": 139.47, "volume": 81.728, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 139.47, "high": 139.47, "low": 138.77, "close": 138.77, "volume": 175.36, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 138.98, "high": 139.49, "low": 138.67, "close": 139.3, "volume": 13.257, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 139.48, "high": 139.64, "low": 138.54, "close": 138.65, "volume": 4.782, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 139.34, "high": 140.54, "low": 139.34, "close": 140.08, "volume": 29.316, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 140.39, "high": 140.57, "low": 139.25, "close": 139.25, "volume": 7.662, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 139.31, "high": 139.74, "low": 139.18, "close": 139.7, "volume": 20.003, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 139.89, "high": 140.06, "low": 139.4, "close": 139.89, "volume": 3.386, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 140.08, "high": 140.79, "low": 140.08, "close": 140.37, "volume": 10.256, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 140.28, "high": 141.83, "low": 140.28, "close": 141.45, "volume": 358.593, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 141.46, "high": 143.81, "low": 141.18, "close": 142.5, "volume": 256.946, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 143.28, "high": 144.84, "low": 142.8, "close": 143.83, "volume": 130.08, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 144.05, "high": 145.3, "low": 143.99, "close": 145.22, "volume": 216.792, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 145.31, "high": 147.41, "low": 144.2, "close": 144.84, "volume": 545.773, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 144.97, "high": 144.98, "low": 144.02, "close": 144.83, "volume": 303.256, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 144.87, "high": 145.06, "low": 144.47, "close": 144.9, "volume": 89.223, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 145.06, "high": 145.06, "low": 143.64, "close": 144.36, "volume": 115.32, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 144.23, "high": 144.63, "low": 143.57, "close": 144.63, "volume": 69.883, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 144.74, "high": 148.66, "low": 144.69, "close": 147.93, "volume": 737.531, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 147.85, "high": 149.46, "low": 147.12, "close": 149.25, "volume": 253.97, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 149.41, "high": 150.22, "low": 148.49, "close": 148.74, "volume": 416.743, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 148.93, "high": 149.43, "low": 147.76, "close": 147.76, "volume": 263.186, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 147.78, "high": 148.8, "low": 147.45, "close": 147.45, "volume": 82.696, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 147.52, "high": 148.71, "low": 147.52, "close": 148.52, "volume": 18.913, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 148.34, "high": 149.42, "low": 148.31, "close": 149.42, "volume": 92.91, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 149.21, "high": 151.79, "low": 148.73, "close": 151.56, "volume": 236.695, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 151.59, "high": 151.59, "low": 150.46, "close": 151.32, "volume": 55.586, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 150.57, "high": 152.07, "low": 150.57, "close": 151.1, "volume": 61.469, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 150.75, "high": 151.57, "low": 150.38, "close": 151.57, "volume": 36.262, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 151.68, "high": 152.55, "low": 151.44, "close": 152.51, "volume": 128.178, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 152.51, "high": 153.49, "low": 151.77, "close": 151.77, "volume": 75.238, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 151.68, "high": 152.62, "low": 151.1, "close": 152.62, "volume": 44.827, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 152.62, "high": 152.92, "low": 151.77, "close": 151.77, "volume": 14.045, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 152.0, "high": 152.32, "low": 151.79, "close": 152.32, "volume": 8.329, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 152.2, "high": 154.0, "low": 149.04, "close": 150.07, "volume": 241.673, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 150.27, "high": 152.0, "low": 149.39, "close": 151.99, "volume": 1001.058, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 151.39, "high": 151.39, "low": 148.83, "close": 150.74, "volume": 25.106, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 151.07, "high": 151.92, "low": 149.73, "close": 151.16, "volume": 14.246, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 151.0, "high": 152.03, "low": 150.91, "close": 151.02, "volume": 118.177, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 151.38, "high": 152.32, "low": 150.66, "close": 150.9, "volume": 44.884, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 150.66, "high": 150.66, "low": 149.12, "close": 150.04, "volume": 77.973, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 150.39, "high": 151.0, "low": 149.91, "close": 150.99, "volume": 73.017, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 151.0, "high": 151.0, "low": 150.55, "close": 150.55, "volume": 1.994, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 150.82, "high": 151.37, "low": 150.82, "close": 151.23, "volume": 215.177, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 151.35, "high": 151.56, "low": 150.91, "close": 151.03, "volume": 23.13, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 151.12, "high": 151.31, "low": 149.99, "close": 150.38, "volume": 42.136, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 150.16, "high": 150.74, "low": 149.23, "close": 150.1, "volume": 51.725, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 149.66, "high": 150.65, "low": 148.93, "close": 148.93, "volume": 151.324, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 148.91, "high": 149.64, "low": 147.7, "close": 147.81, "volume": 189.143, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 147.76, "high": 148.5, "low": 147.69, "close": 148.5, "volume": 105.078, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 148.53, "high": 148.71, "low": 148.37, "close": 148.37, "volume": 7.346, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 148.08, "high": 148.89, "low": 148.08, "close": 148.63, "volume": 16.996, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 148.25, "high": 148.79, "low": 147.04, "close": 147.07, "volume": 48.965, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 147.14, "high": 147.14, "low": 145.42, "close": 146.5, "volume": 186.685, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 146.45, "high": 146.96, "low": 146.45, "close": 146.64, "volume": 6.937, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 146.87, "high": 147.16, "low": 146.68, "close": 146.68, "volume": 0.311, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 146.67, "high": 147.45, "low": 146.0, "close": 147.39, "volume": 474.289, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 147.65, "high": 148.47, "low": 147.08, "close": 148.47, "volume": 69.775, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 148.47, "high": 149.4, "low": 148.17, "close": 148.38, "volume": 48.036, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 149.24, "high": 150.94, "low": 148.83, "close": 150.53, "volume": 163.042, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 149.73, "high": 151.38, "low": 149.35, "close": 149.35, "volume": 255.51, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 149.66, "high": 151.59, "low": 148.28, "close": 151.32, "volume": 285.805, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 151.41, "high": 151.41, "low": 148.98, "close": 150.33, "volume": 54.352, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 150.73, "high": 152.32, "low": 150.73, "close": 151.88, "volume": 86.887, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 151.7, "high": 151.7, "low": 151.18, "close": 151.61, "volume": 18.649, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 151.67, "high": 152.24, "low": 151.67, "close": 151.67, "volume": 10.781, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 151.3, "high": 151.34, "low": 150.09, "close": 150.67, "volume": 364.37, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 151.0, "high": 151.38, "low": 150.69, "close": 150.86, "volume": 45.755, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 150.63, "high": 152.79, "low": 150.63, "close": 152.18, "volume": 85.552, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 152.48, "high": 152.64, "low": 152.01, "close": 152.1, "volume": 56.037, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 152.28, "high": 154.47, "low": 152.28, "close": 152.84, "volume": 151.898, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 152.47, "high": 153.19, "low": 150.63, "close": 150.63, "volume": 176.865, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 151.09, "high": 151.49, "low": 150.98, "close": 151.1, "volume": 13.603, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 151.77, "high": 152.32, "low": 150.97, "close": 150.97, "volume": 10.818, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 150.96, "high": 151.83, "low": 150.96, "close": 151.32, "volume": 69.66, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 151.99, "high": 153.8, "low": 151.99, "close": 153.3, "volume": 224.58, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 153.8, "high": 154.85, "low": 152.84, "close": 154.79, "volume": 345.899, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 154.65, "high": 154.83, "low": 154.41, "close": 154.41, "volume": 81.653, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 154.32, "high": 154.32, "low": 153.43, "close": 154.09, "volume": 38.491, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 154.02, "high": 154.87, "low": 153.05, "close": 153.05, "volume": 16.377, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 153.62, "high": 154.31, "low": 153.62, "close": 154.29, "volume": 25.025, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 154.74, "high": 156.71, "low": 153.51, "close": 153.61, "volume": 407.057, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 153.77, "high": 153.91, "low": 152.32, "close": 153.48, "volume": 62.418, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 154.2, "high": 155.81, "low": 154.2, "close": 155.28, "volume": 79.351, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 154.61, "high": 154.61, "low": 152.59, "close": 152.89, "volume": 276.418, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 152.87, "high": 152.88, "low": 151.69, "close": 152.4, "volume": 261.59, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 152.79, "high": 153.08, "low": 150.45, "close": 150.81, "volume": 75.406, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 150.94, "high": 151.96, "low": 150.77, "close": 151.15, "volume": 75.801, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 151.25, "high": 151.49, "low": 151.06, "close": 151.36, "volume": 84.356, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 151.44, "high": 152.18, "low": 151.02, "close": 152.18, "volume": 8.428, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 152.04, "high": 152.52, "low": 150.07, "close": 150.07, "volume": 91.804, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 150.63, "high": 151.28, "low": 150.63, "close": 151.13, "volume": 22.506, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 151.4, "high": 151.4, "low": 150.48, "close": 150.55, "volume": 5.895, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 151.22, "high": 151.66, "low": 151.12, "close": 151.66, "volume": 38.388, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 151.48, "high": 152.92, "low": 151.25, "close": 152.37, "volume": 63.181, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 152.14, "high": 152.22, "low": 151.57, "close": 151.71, "volume": 14.669, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 151.78, "high": 152.0, "low": 151.25, "close": 151.48, "volume": 14.128, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 151.4, "high": 151.54, "low": 150.53, "close": 150.53, "volume": 66.61, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 150.39, "high": 151.21, "low": 150.06, "close": 151.09, "volume": 32.707, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 151.05, "high": 151.77, "low": 151.02, "close": 151.76, "volume": 1.551, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 151.76, "high": 152.22, "low": 151.76, "close": 151.76, "volume": 3.022, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 151.58, "high": 152.22, "low": 150.75, "close": 150.77, "volume": 7.539, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 150.67, "high": 150.67, "low": 149.09, "close": 149.4, "volume": 63.717, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 149.47, "high": 149.65, "low": 149.21, "close": 149.38, "volume": 37.695, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 149.21, "high": 149.21, "low": 148.23, "close": 148.23, "volume": 30.735, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 148.72, "high": 148.88, "low": 148.24, "close": 148.29, "volume": 44.963, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 148.3, "high": 148.69, "low": 147.97, "close": 148.04, "volume": 201.133, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 148.48, "high": 149.1, "low": 148.48, "close": 148.57, "volume": 78.492, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 148.96, "high": 149.5, "low": 148.69, "close": 149.43, "volume": 17.558, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 149.17, "high": 149.33, "low": 148.7, "close": 149.01, "volume": 86.441, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 148.95, "high": 149.34, "low": 148.88, "close": 149.03, "volume": 13.735, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 148.98, "high": 149.19, "low": 148.9, "close": 148.9, "volume": 18.887, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 148.68, "high": 149.14, "low": 148.47, "close": 149.14, "volume": 120.851, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 149.28, "high": 149.32, "low": 148.83, "close": 148.83, "volume": 45.239, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 148.58, "high": 148.9, "low": 148.58, "close": 148.67, "volume": 109.061, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 149.48, "high": 149.69, "low": 149.04, "close": 149.13, "volume": 9.232, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 149.14, "high": 149.36, "low": 148.93, "close": 149.36, "volume": 34.352, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 149.18, "high": 150.28, "low": 149.18, "close": 149.75, "volume": 49.492, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 149.73, "high": 149.73, "low": 146.31, "close": 146.42, "volume": 94.045, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 146.31, "high": 147.84, "low": 146.21, "close": 146.67, "volume": 40.69, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 147.16, "high": 147.38, "low": 147.03, "close": 147.35, "volume": 78.733, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 147.65, "high": 147.71, "low": 146.63, "close": 146.63, "volume": 7.601, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 146.58, "high": 146.88, "low": 145.74, "close": 146.22, "volume": 21.93, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 146.3, "high": 146.96, "low": 146.3, "close": 146.89, "volume": 14.179, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 147.16, "high": 147.65, "low": 147.16, "close": 147.65, "volume": 1.058, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 147.49, "high": 148.47, "low": 147.4, "close": 148.47, "volume": 15.923, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 148.28, "high": 148.68, "low": 148.28, "close": 148.68, "volume": 0.245, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 148.52, "high": 148.52, "low": 148.26, "close": 148.26, "volume": 9.652, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 148.47, "high": 148.47, "low": 148.28, "close": 148.28, "volume": 25.144, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 147.95, "high": 148.82, "low": 147.43, "close": 147.97, "volume": 47.125, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 147.87, "high": 149.29, "low": 147.16, "close": 149.1, "volume": 16.033, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 149.3, "high": 149.67, "low": 148.99, "close": 149.67, "volume": 22.873, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 148.99, "high": 149.63, "low": 148.81, "close": 148.97, "volume": 12.609, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 149.19, "high": 149.19, "low": 148.47, "close": 148.58, "volume": 155.76, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 148.54, "high": 149.18, "low": 148.54, "close": 149.06, "volume": 39.215, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 149.18, "high": 150.16, "low": 149.18, "close": 149.93, "volume": 1083.908, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 149.67, "high": 149.99, "low": 149.53, "close": 149.99, "volume": 31.769, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 149.99, "high": 149.99, "low": 148.92, "close": 149.21, "volume": 31.725, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 148.71, "high": 149.58, "low": 148.71, "close": 149.42, "volume": 101.835, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 149.22, "high": 149.22, "low": 147.97, "close": 148.49, "volume": 88.071, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 148.37, "high": 148.48, "low": 148.17, "close": 148.17, "volume": 1.846, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 147.9, "high": 148.07, "low": 146.91, "close": 147.14, "volume": 6.598, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 146.96, "high": 147.16, "low": 144.74, "close": 145.19, "volume": 154.462, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 144.82, "high": 146.15, "low": 144.82, "close": 146.04, "volume": 78.672, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 146.0, "high": 149.4, "low": 145.91, "close": 148.43, "volume": 28.42, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 148.86, "high": 149.58, "low": 148.57, "close": 148.57, "volume": 93.507, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 149.25, "high": 149.74, "low": 149.21, "close": 149.74, "volume": 13.822, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 149.77, "high": 151.27, "low": 149.77, "close": 150.94, "volume": 38.598, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 150.68, "high": 151.48, "low": 150.68, "close": 151.47, "volume": 1866.817, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 151.47, "high": 151.69, "low": 151.21, "close": 151.29, "volume": 367.673, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 151.77, "high": 151.82, "low": 151.43, "close": 151.82, "volume": 34.987, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 151.84, "high": 153.34, "low": 149.24, "close": 152.41, "volume": 163.138, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 152.62, "high": 152.83, "low": 151.57, "close": 151.57, "volume": 101.412, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 151.88, "high": 151.88, "low": 150.75, "close": 150.81, "volume": 7.862, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 150.77, "high": 150.81, "low": 147.97, "close": 147.97, "volume": 307.836, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 147.85, "high": 148.63, "low": 147.08, "close": 147.08, "volume": 22.871, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 147.22, "high": 147.22, "low": 145.65, "close": 146.21, "volume": 61.835, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 146.18, "high": 146.75, "low": 145.59, "close": 146.19, "volume": 112.341, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 146.47, "high": 147.03, "low": 146.03, "close": 147.03, "volume": 93.677, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 147.04, "high": 147.12, "low": 146.39, "close": 147.12, "volume": 109.596, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 147.14, "high": 148.71, "low": 147.14, "close": 148.56, "volume": 185.312, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 148.41, "high": 148.41, "low": 146.96, "close": 147.05, "volume": 52.995, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 147.47, "high": 147.68, "low": 147.19, "close": 147.68, "volume": 22.904, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 147.68, "high": 148.18, "low": 147.68, "close": 148.12, "volume": 27.331, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 148.06, "high": 148.22, "low": 147.76, "close": 147.88, "volume": 76.714, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 147.84, "high": 148.47, "low": 147.46, "close": 148.28, "volume": 252.381, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 148.28, "high": 149.04, "low": 147.61, "close": 148.54, "volume": 57.479, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 148.25, "high": 148.25, "low": 147.06, "close": 147.47, "volume": 19.741, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 147.61, "high": 147.65, "low": 147.49, "close": 147.55, "volume": 8.709, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 147.28, "high": 148.02, "low": 146.42, "close": 146.42, "volume": 32.122, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 146.21, "high": 146.76, "low": 145.9, "close": 146.76, "volume": 56.338, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 146.56, "high": 148.07, "low": 146.56, "close": 147.99, "volume": 6.59, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 148.21, "high": 148.88, "low": 148.21, "close": 148.88, "volume": 5.768, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 148.9, "high": 149.4, "low": 148.9, "close": 149.07, "volume": 31.352, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 149.4, "high": 149.4, "low": 149.18, "close": 149.18, "volume": 0.39, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 148.92, "high": 149.33, "low": 147.97, "close": 148.39, "volume": 75.693, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 148.54, "high": 149.0, "low": 148.54, "close": 148.98, "volume": 1.508, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 149.16, "high": 149.27, "low": 148.07, "close": 148.07, "volume": 9.432, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 147.97, "high": 147.97, "low": 147.17, "close": 147.23, "volume": 13.448, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 147.75, "high": 148.29, "low": 147.14, "close": 148.15, "volume": 3.198, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 148.05, "high": 148.46, "low": 147.61, "close": 148.08, "volume": 18.823, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 148.01, "high": 149.63, "low": 147.98, "close": 148.34, "volume": 120.723, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 148.07, "high": 148.98, "low": 147.92, "close": 148.81, "volume": 93.47, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 148.96, "high": 150.22, "low": 148.65, "close": 149.88, "volume": 147.052, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 150.13, "high": 150.13, "low": 149.07, "close": 149.25, "volume": 79.89, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 149.55, "high": 149.55, "low": 148.47, "close": 148.55, "volume": 2.952, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 148.23, "high": 148.23, "low": 146.05, "close": 147.22, "volume": 489.801, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 147.1, "high": 147.1, "low": 145.95, "close": 146.1, "volume": 18.376, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 146.06, "high": 146.46, "low": 145.1, "close": 146.46, "volume": 54.297, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 146.24, "high": 146.84, "low": 146.13, "close": 146.63, "volume": 14.239, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 146.29, "high": 146.29, "low": 145.22, "close": 146.16, "volume": 28.351, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 146.03, "high": 147.16, "low": 146.03, "close": 146.81, "volume": 4.023, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 146.69, "high": 148.45, "low": 146.44, "close": 148.0, "volume": 11.621, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 147.86, "high": 147.86, "low": 147.21, "close": 147.48, "volume": 8.415, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 147.16, "high": 147.21, "low": 146.98, "close": 147.11, "volume": 5.659, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 146.98, "high": 147.36, "low": 146.96, "close": 147.36, "volume": 1.087, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 146.84, "high": 147.35, "low": 146.43, "close": 146.46, "volume": 2.225, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 146.19, "high": 146.74, "low": 146.19, "close": 146.68, "volume": 8.265, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 147.16, "high": 147.34, "low": 147.16, "close": 147.34, "volume": 0.961, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 147.41, "high": 147.53, "low": 147.32, "close": 147.32, "volume": 3.159, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 147.65, "high": 147.97, "low": 147.6, "close": 147.97, "volume": 1.395, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 147.74, "high": 147.74, "low": 144.43, "close": 144.94, "volume": 138.933, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 144.76, "high": 144.88, "low": 140.55, "close": 140.97, "volume": 316.785, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 141.34, "high": 143.05, "low": 141.34, "close": 141.57, "volume": 45.13, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 142.31, "high": 142.86, "low": 142.24, "close": 142.56, "volume": 41.092, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 141.83, "high": 143.04, "low": 141.49, "close": 142.97, "volume": 19.2, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 143.28, "high": 144.97, "low": 142.75, "close": 144.97, "volume": 82.399, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 144.69, "high": 145.95, "low": 144.69, "close": 145.09, "volume": 98.324, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 145.71, "high": 145.95, "low": 144.63, "close": 145.95, "volume": 48.186, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 145.97, "high": 147.3, "low": 145.97, "close": 146.87, "volume": 77.771, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 146.77, "high": 147.16, "low": 146.5, "close": 146.68, "volume": 9.389, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 146.8, "high": 147.32, "low": 146.6, "close": 147.0, "volume": 439.033, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 147.05, "high": 148.0, "low": 147.02, "close": 147.53, "volume": 23.879, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 147.84, "high": 148.4, "low": 147.73, "close": 147.88, "volume": 21.66, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 148.21, "high": 149.01, "low": 148.21, "close": 148.92, "volume": 310.469, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 149.07, "high": 149.4, "low": 148.83, "close": 148.86, "volume": 334.787, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 148.91, "high": 149.26, "low": 148.85, "close": 148.85, "volume": 2.78, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 148.83, "high": 149.1, "low": 148.13, "close": 148.41, "volume": 85.15, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 148.41, "high": 149.44, "low": 148.41, "close": 149.19, "volume": 5.65, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 149.19, "high": 149.19, "low": 148.41, "close": 148.63, "volume": 3.32, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 148.63, "high": 150.19, "low": 148.52, "close": 150.1, "volume": 116.1, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 149.66, "high": 150.86, "low": 149.66, "close": 150.79, "volume": 14.259, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 150.55, "high": 151.68, "low": 150.49, "close": 151.58, "volume": 104.519, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 151.51, "high": 152.03, "low": 151.51, "close": 152.0, "volume": 35.724, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 152.02, "high": 152.27, "low": 151.44, "close": 152.01, "volume": 9.177, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 151.84, "high": 152.13, "low": 151.44, "close": 152.05, "volume": 111.585, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 152.13, "high": 152.4, "low": 150.75, "close": 150.75, "volume": 27.757, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 150.94, "high": 153.0, "low": 150.94, "close": 153.0, "volume": 118.394, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 153.01, "high": 153.97, "low": 151.03, "close": 151.76, "volume": 560.34, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 151.76, "high": 152.7, "low": 151.76, "close": 151.76, "volume": 38.885, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 151.83, "high": 152.58, "low": 150.95, "close": 150.95, "volume": 41.72, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 151.2, "high": 151.4, "low": 150.22, "close": 151.4, "volume": 128.265, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 151.08, "high": 151.11, "low": 150.47, "close": 150.47, "volume": 272.653, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 150.33, "high": 150.73, "low": 149.94, "close": 150.06, "volume": 80.32, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 150.38, "high": 150.96, "low": 150.38, "close": 150.68, "volume": 49.462, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 150.66, "high": 150.77, "low": 150.2, "close": 150.2, "volume": 9.889, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 150.56, "high": 150.74, "low": 149.98, "close": 150.56, "volume": 174.719, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 150.91, "high": 151.7, "low": 150.83, "close": 151.53, "volume": 38.397, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 151.35, "high": 151.43, "low": 150.37, "close": 150.37, "volume": 7.027, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 150.28, "high": 151.04, "low": 150.23, "close": 150.57, "volume": 112.43, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 150.54, "high": 150.8, "low": 150.27, "close": 150.8, "volume": 3.445, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 150.67, "high": 150.68, "low": 150.32, "close": 150.32, "volume": 12.627, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 150.11, "high": 150.15, "low": 149.5, "close": 149.5, "volume": 14.531, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 149.42, "high": 149.47, "low": 148.71, "close": 149.06, "volume": 23.786, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 149.11, "high": 149.11, "low": 148.47, "close": 148.47, "volume": 5.111, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 148.51, "high": 149.5, "low": 148.45, "close": 149.43, "volume": 44.372, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 149.6, "high": 149.72, "low": 149.56, "close": 149.72, "volume": 0.254, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 149.73, "high": 149.99, "low": 149.73, "close": 149.99, "volume": 7.274, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 150.32, "high": 150.74, "low": 150.32, "close": 150.58, "volume": 15.78, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 150.75, "high": 150.94, "low": 149.5, "close": 150.75, "volume": 24.135, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 150.74, "high": 150.96, "low": 150.29, "close": 150.74, "volume": 49.108, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 150.84, "high": 151.79, "low": 150.84, "close": 151.42, "volume": 56.081, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 151.74, "high": 151.74, "low": 149.73, "close": 149.81, "volume": 14.769, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 150.75, "high": 151.11, "low": 150.25, "close": 150.25, "volume": 2.667, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 150.25, "high": 150.3, "low": 149.63, "close": 149.85, "volume": 8.812, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 149.94, "high": 150.38, "low": 149.66, "close": 149.66, "volume": 14.357, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 149.5, "high": 149.5, "low": 147.87, "close": 148.05, "volume": 619.198, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 147.84, "high": 148.38, "low": 147.55, "close": 148.38, "volume": 633.413, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 148.55, "high": 148.55, "low": 147.52, "close": 147.56, "volume": 20.261, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 147.46, "high": 147.92, "low": 147.34, "close": 147.78, "volume": 144.759, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 147.84, "high": 148.03, "low": 147.66, "close": 148.03, "volume": 31.132, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 148.03, "high": 148.38, "low": 147.73, "close": 147.81, "volume": 105.699, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 148.08, "high": 148.08, "low": 147.7, "close": 147.91, "volume": 37.129, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 148.12, "high": 148.93, "low": 148.12, "close": 148.78, "volume": 36.36, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 148.93, "high": 148.97, "low": 148.17, "close": 148.48, "volume": 80.663, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 148.55, "high": 148.55, "low": 148.12, "close": 148.16, "volume": 67.161, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 148.02, "high": 148.18, "low": 147.7, "close": 148.07, "volume": 31.176, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 147.7, "high": 147.9, "low": 147.5, "close": 147.9, "volume": 7.866, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 147.88, "high": 148.01, "low": 147.88, "close": 148.01, "volume": 5.658, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 147.78, "high": 147.99, "low": 147.68, "close": 147.89, "volume": 40.581, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 147.73, "high": 147.73, "low": 147.06, "close": 147.06, "volume": 20.292, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 147.35, "high": 147.63, "low": 146.81, "close": 146.81, "volume": 42.568, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 147.23, "high": 147.34, "low": 147.21, "close": 147.34, "volume": 2.434, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 147.38, "high": 147.97, "low": 147.31, "close": 147.94, "volume": 20.856, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 148.21, "high": 148.38, "low": 148.07, "close": 148.38, "volume": 57.421, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 148.47, "high": 148.57, "low": 148.14, "close": 148.53, "volume": 5.796, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 148.59, "high": 148.82, "low": 148.42, "close": 148.42, "volume": 142.985, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 148.29, "high": 148.29, "low": 147.45, "close": 147.56, "volume": 9.812, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 147.33, "high": 147.33, "low": 145.95, "close": 146.57, "volume": 46.979, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 146.83, "high": 147.21, "low": 146.53, "close": 146.53, "volume": 2.04, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 146.64, "high": 147.45, "low": 146.64, "close": 147.45, "volume": 53.831, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 147.45, "high": 147.68, "low": 147.28, "close": 147.31, "volume": 36.589, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 147.16, "high": 147.72, "low": 146.87, "close": 147.63, "volume": 3.99, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 147.58, "high": 147.58, "low": 147.34, "close": 147.36, "volume": 8.73, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 147.18, "high": 147.18, "low": 146.84, "close": 146.93, "volume": 3.114, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 146.68, "high": 146.98, "low": 146.13, "close": 146.52, "volume": 22.697, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 146.57, "high": 146.84, "low": 145.97, "close": 146.84, "volume": 107.594, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 147.16, "high": 147.45, "low": 146.19, "close": 146.2, "volume": 9.853, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 146.07, "high": 146.15, "low": 145.65, "close": 145.65, "volume": 10.172, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 145.66, "high": 145.79, "low": 145.29, "close": 145.29, "volume": 47.59, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 145.81, "high": 146.43, "low": 145.79, "close": 146.43, "volume": 1.534, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 146.05, "high": 146.15, "low": 145.71, "close": 145.97, "volume": 43.378, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 145.52, "high": 145.52, "low": 145.29, "close": 145.29, "volume": 52.505, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 145.61, "high": 145.63, "low": 145.21, "close": 145.3, "volume": 23.181, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 145.13, "high": 145.13, "low": 144.74, "close": 144.74, "volume": 11.031, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 145.22, "high": 145.4, "low": 145.22, "close": 145.4, "volume": 0.257, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 145.54, "high": 145.76, "low": 145.54, "close": 145.57, "volume": 27.755, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 145.74, "high": 146.0, "low": 145.62, "close": 146.0, "volume": 8.047, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 145.69, "high": 145.69, "low": 145.11, "close": 145.44, "volume": 1.668, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 145.71, "high": 146.56, "low": 145.71, "close": 146.56, "volume": 4.126, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 146.67, "high": 147.08, "low": 146.67, "close": 147.08, "volume": 763.389, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 147.12, "high": 147.21, "low": 146.66, "close": 146.66, "volume": 11.142, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 147.22, "high": 147.22, "low": 146.58, "close": 146.89, "volume": 7.425, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 147.21, "high": 147.69, "low": 146.75, "close": 146.75, "volume": 7.372, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 146.43, "high": 146.43, "low": 146.19, "close": 146.19, "volume": 6.568, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 146.78, "high": 147.21, "low": 146.75, "close": 146.9, "volume": 79.5, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 146.82, "high": 146.96, "low": 146.52, "close": 146.86, "volume": 6.309, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 147.0, "high": 147.0, "low": 145.11, "close": 145.11, "volume": 104.017, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 145.11, "high": 145.27, "low": 143.79, "close": 143.79, "volume": 112.702, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 144.25, "high": 145.28, "low": 144.13, "close": 145.19, "volume": 91.009, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 145.19, "high": 145.19, "low": 143.08, "close": 143.55, "volume": 487.387, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 143.26, "high": 145.06, "low": 142.69, "close": 144.93, "volume": 18.641, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 144.74, "high": 145.25, "low": 144.65, "close": 145.25, "volume": 5.346, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 145.04, "high": 146.3, "low": 145.04, "close": 146.3, "volume": 68.92, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 146.41, "high": 147.07, "low": 146.37, "close": 147.01, "volume": 222.117, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 146.96, "high": 147.26, "low": 146.73, "close": 146.74, "volume": 10.514, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 146.88, "high": 147.12, "low": 146.88, "close": 146.93, "volume": 0.281, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 146.84, "high": 146.84, "low": 146.44, "close": 146.49, "volume": 10.093, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 146.52, "high": 146.78, "low": 146.52, "close": 146.78, "volume": 0.379, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 145.97, "high": 145.97, "low": 143.85, "close": 144.09, "volume": 46.613, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 144.15, "high": 144.15, "low": 143.77, "close": 143.93, "volume": 64.589, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 144.13, "high": 144.74, "low": 144.0, "close": 144.74, "volume": 18.597, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 144.56, "high": 144.63, "low": 143.5, "close": 144.63, "volume": 19.143, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 144.94, "high": 145.31, "low": 144.64, "close": 144.65, "volume": 104.997, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 144.62, "high": 144.77, "low": 143.38, "close": 143.38, "volume": 80.886, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 143.98, "high": 145.31, "low": 143.98, "close": 145.23, "volume": 140.931, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 145.15, "high": 145.95, "low": 144.94, "close": 145.95, "volume": 134.845, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 145.83, "high": 147.05, "low": 145.83, "close": 146.74, "volume": 32.057, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 146.79, "high": 147.07, "low": 146.79, "close": 146.81, "volume": 75.521, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 146.47, "high": 146.47, "low": 144.94, "close": 145.3, "volume": 513.008, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 145.32, "high": 146.84, "low": 145.32, "close": 146.84, "volume": 551.286, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 146.81, "high": 147.5, "low": 146.81, "close": 147.15, "volume": 17.486, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 147.33, "high": 147.45, "low": 146.51, "close": 146.51, "volume": 23.068, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 146.49, "high": 146.49, "low": 145.89, "close": 145.89, "volume": 74.714, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 146.11, "high": 146.36, "low": 144.59, "close": 144.8, "volume": 37.505, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 144.75, "high": 144.75, "low": 143.92, "close": 144.39, "volume": 38.267, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 144.4, "high": 144.81, "low": 144.11, "close": 144.81, "volume": 18.761, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 144.71, "high": 145.05, "low": 144.43, "close": 145.05, "volume": 17.713, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 145.08, "high": 145.11, "low": 144.65, "close": 144.68, "volume": 2.284, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 144.83, "high": 145.12, "low": 144.83, "close": 145.12, "volume": 1.832, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 145.4, "high": 145.7, "low": 145.08, "close": 145.08, "volume": 477.281, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 144.63, "high": 144.64, "low": 143.77, "close": 144.59, "volume": 659.803, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 143.99, "high": 143.99, "low": 143.61, "close": 143.61, "volume": 2.582, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 144.16, "high": 144.16, "low": 143.03, "close": 143.03, "volume": 75.515, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 143.19, "high": 143.52, "low": 142.24, "close": 142.42, "volume": 26.331, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 142.55, "high": 143.11, "low": 142.55, "close": 143.11, "volume": 25.647, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 142.6, "high": 142.6, "low": 141.57, "close": 141.8, "volume": 63.346, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 142.51, "high": 143.9, "low": 142.51, "close": 142.98, "volume": 2.6, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 142.59, "high": 143.61, "low": 142.4, "close": 143.26, "volume": 15.134, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 143.13, "high": 143.61, "low": 142.51, "close": 142.51, "volume": 53.361, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 142.83, "high": 144.25, "low": 142.83, "close": 143.63, "volume": 19.725, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 143.88, "high": 144.87, "low": 143.87, "close": 144.45, "volume": 53.668, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 144.88, "high": 145.16, "low": 144.84, "close": 144.84, "volume": 3.26, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 144.9, "high": 144.91, "low": 143.93, "close": 144.05, "volume": 9.04, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 144.36, "high": 144.67, "low": 143.71, "close": 144.48, "volume": 120.39, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 144.94, "high": 146.67, "low": 144.94, "close": 146.15, "volume": 83.766, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 146.13, "high": 147.04, "low": 145.9, "close": 147.04, "volume": 81.066, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 147.0, "high": 149.04, "low": 147.0, "close": 148.87, "volume": 202.498, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 149.04, "high": 149.46, "low": 148.36, "close": 148.36, "volume": 70.379, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 148.39, "high": 148.39, "low": 146.84, "close": 146.84, "volume": 16.081, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 146.67, "high": 146.67, "low": 145.65, "close": 146.33, "volume": 19.638, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 146.33, "high": 146.68, "low": 146.22, "close": 146.68, "volume": 47.123, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 146.05, "high": 146.05, "low": 145.65, "close": 145.65, "volume": 4.57, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 146.25, "high": 146.25, "low": 145.95, "close": 145.95, "volume": 10.181, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 146.26, "high": 147.22, "low": 146.26, "close": 147.22, "volume": 7.203, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 147.0, "high": 147.77, "low": 147.0, "close": 147.63, "volume": 13.715, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 147.94, "high": 148.1, "low": 147.94, "close": 148.1, "volume": 3.401, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 147.83, "high": 147.83, "low": 147.83, "close": 147.83, "volume": 0.26, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 147.65, "high": 147.74, "low": 147.65, "close": 147.74, "volume": 0.241, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 147.65, "high": 147.65, "low": 146.77, "close": 146.99, "volume": 7.197, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 146.67, "high": 147.25, "low": 146.43, "close": 146.58, "volume": 0.95, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 146.84, "high": 147.44, "low": 145.9, "close": 145.99, "volume": 13.838, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 145.99, "high": 146.39, "low": 145.57, "close": 145.77, "volume": 55.44, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 145.56, "high": 146.49, "low": 145.2, "close": 146.22, "volume": 24.787, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 146.37, "high": 146.6, "low": 145.11, "close": 145.37, "volume": 521.356, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 145.36, "high": 147.06, "low": 144.79, "close": 146.43, "volume": 99.064, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 146.67, "high": 146.74, "low": 145.27, "close": 145.99, "volume": 6.577, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 146.07, "high": 146.4, "low": 145.82, "close": 146.4, "volume": 10.095, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 146.67, "high": 147.76, "low": 146.67, "close": 147.11, "volume": 51.875, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 147.83, "high": 147.84, "low": 147.32, "close": 147.84, "volume": 58.865, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 147.89, "high": 148.21, "low": 147.11, "close": 147.11, "volume": 12.537, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 147.2, "high": 148.63, "low": 147.2, "close": 148.63, "volume": 48.545, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 148.71, "high": 149.78, "low": 148.09, "close": 148.23, "volume": 150.408, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 148.47, "high": 150.26, "low": 148.42, "close": 149.87, "volume": 38.363, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 150.22, "high": 151.0, "low": 149.98, "close": 150.96, "volume": 100.921, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 150.79, "high": 151.79, "low": 150.79, "close": 150.82, "volume": 209.09, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 151.07, "high": 151.21, "low": 150.17, "close": 150.26, "volume": 60.377, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 150.24, "high": 150.45, "low": 150.24, "close": 150.45, "volume": 8.423, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 150.8, "high": 151.85, "low": 150.8, "close": 151.79, "volume": 283.804, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 151.79, "high": 153.22, "low": 151.79, "close": 152.66, "volume": 437.227, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 152.75, "high": 154.75, "low": 152.68, "close": 154.64, "volume": 219.957, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 154.82, "high": 155.24, "low": 154.41, "close": 154.79, "volume": 197.533, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 154.79, "high": 154.79, "low": 153.81, "close": 154.45, "volume": 27.494, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 154.45, "high": 155.73, "low": 154.32, "close": 154.99, "volume": 518.955, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 154.61, "high": 155.51, "low": 154.6, "close": 154.95, "volume": 395.422, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 154.99, "high": 158.48, "low": 154.42, "close": 157.12, "volume": 690.477, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 157.15, "high": 162.81, "low": 157.15, "close": 160.09, "volume": 1571.418, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 160.34, "high": 160.95, "low": 159.64, "close": 160.15, "volume": 243.351, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 159.74, "high": 160.03, "low": 158.63, "close": 158.71, "volume": 65.842, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 159.11, "high": 160.53, "low": 158.98, "close": 160.05, "volume": 82.285, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 160.23, "high": 160.37, "low": 159.78, "close": 160.37, "volume": 87.719, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 160.63, "high": 163.19, "low": 159.93, "close": 162.4, "volume": 150.87, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 162.63, "high": 163.83, "low": 160.32, "close": 160.82, "volume": 107.959, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 160.82, "high": 161.59, "low": 160.82, "close": 161.19, "volume": 52.489, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 161.22, "high": 164.43, "low": 161.22, "close": 164.43, "volume": 282.457, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 164.35, "high": 164.49, "low": 162.51, "close": 162.51, "volume": 77.756, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 162.39, "high": 163.51, "low": 162.06, "close": 162.95, "volume": 98.061, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 163.35, "high": 163.35, "low": 162.5, "close": 162.5, "volume": 202.213, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 162.65, "high": 163.27, "low": 161.61, "close": 161.61, "volume": 360.037, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 161.49, "high": 161.92, "low": 161.19, "close": 161.92, "volume": 19.844, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 162.07, "high": 162.89, "low": 162.07, "close": 162.53, "volume": 43.63, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 162.55, "high": 164.12, "low": 162.55, "close": 164.12, "volume": 15.733, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 164.33, "high": 166.8, "low": 164.07, "close": 164.89, "volume": 214.762, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 165.45, "high": 169.69, "low": 164.98, "close": 166.05, "volume": 211.624, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 166.5, "high": 167.71, "low": 164.34, "close": 166.36, "volume": 97.229, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 166.63, "high": 174.51, "low": 166.63, "close": 174.05, "volume": 759.908, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 173.3, "high": 176.13, "low": 171.38, "close": 172.51, "volume": 216.139, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 172.23, "high": 172.77, "low": 169.74, "close": 172.13, "volume": 248.032, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 172.7, "high": 173.19, "low": 171.15, "close": 172.97, "volume": 34.065, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 172.4, "high": 172.4, "low": 167.63, "close": 169.28, "volume": 1575.558, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 169.11, "high": 171.15, "low": 168.63, "close": 171.05, "volume": 108.348, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 170.75, "high": 170.75, "low": 168.7, "close": 168.85, "volume": 312.923, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 169.17, "high": 171.93, "low": 168.78, "close": 171.75, "volume": 190.466, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 171.94, "high": 172.27, "low": 170.72, "close": 171.99, "volume": 402.983, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 171.9, "high": 172.49, "low": 171.15, "close": 171.61, "volume": 447.251, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 171.58, "high": 172.91, "low": 171.58, "close": 172.91, "volume": 293.787, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 172.96, "high": 173.0, "low": 171.48, "close": 172.53, "volume": 1179.692, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 172.78, "high": 173.46, "low": 172.58, "close": 173.3, "volume": 35.438, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 173.36, "high": 173.68, "low": 172.6, "close": 172.6, "volume": 52.024, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 173.1, "high": 175.0, "low": 170.87, "close": 171.19, "volume": 475.144, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 171.66, "high": 172.46, "low": 171.51, "close": 171.85, "volume": 34.261, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 171.96, "high": 172.45, "low": 171.91, "close": 172.45, "volume": 14.155, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 172.22, "high": 172.22, "low": 171.54, "close": 171.61, "volume": 14.133, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 171.61, "high": 172.0, "low": 170.35, "close": 170.87, "volume": 466.09, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 171.04, "high": 171.15, "low": 170.13, "close": 171.15, "volume": 16.072, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 171.19, "high": 172.35, "low": 171.19, "close": 171.69, "volume": 13.578, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 172.28, "high": 172.59, "low": 171.45, "close": 172.53, "volume": 9.288, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 172.62, "high": 173.19, "low": 171.35, "close": 171.89, "volume": 310.25, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 171.23, "high": 171.83, "low": 170.66, "close": 171.83, "volume": 138.018, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 172.05, "high": 172.17, "low": 170.42, "close": 170.42, "volume": 143.401, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 170.41, "high": 170.55, "low": 168.94, "close": 169.19, "volume": 191.878, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 169.41, "high": 171.39, "low": 169.41, "close": 171.1, "volume": 17.209, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 171.4, "high": 171.85, "low": 171.11, "close": 171.66, "volume": 292.716, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 171.7, "high": 171.7, "low": 170.41, "close": 171.57, "volume": 26.172, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 171.59, "high": 171.59, "low": 171.24, "close": 171.32, "volume": 3.132, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 171.15, "high": 172.17, "low": 171.15, "close": 171.91, "volume": 20.779, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 171.69, "high": 173.62, "low": 136.0, "close": 171.91, "volume": 3053.367, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 171.85, "high": 172.43, "low": 171.37, "close": 172.43, "volume": 25.792, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 171.58, "high": 172.31, "low": 171.58, "close": 172.08, "volume": 21.864, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 172.11, "high": 172.88, "low": 171.87, "close": 172.63, "volume": 81.716, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 172.74, "high": 174.5, "low": 172.48, "close": 174.23, "volume": 364.933, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 173.97, "high": 174.91, "low": 173.15, "close": 174.9, "volume": 134.167, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 174.92, "high": 178.72, "low": 174.66, "close": 177.61, "volume": 800.533, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 178.05, "high": 179.51, "low": 173.15, "close": 179.15, "volume": 241.73, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 179.01, "high": 180.1, "low": 175.56, "close": 176.52, "volume": 648.634, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 176.98, "high": 177.7, "low": 174.92, "close": 175.53, "volume": 71.226, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 175.62, "high": 176.45, "low": 175.62, "close": 176.05, "volume": 58.265, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 176.45, "high": 177.6, "low": 176.45, "close": 177.11, "volume": 23.212, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 176.5, "high": 176.96, "low": 176.25, "close": 176.25, "volume": 0.869, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 176.13, "high": 176.13, "low": 173.97, "close": 174.7, "volume": 18.407, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 174.74, "high": 174.74, "low": 172.47, "close": 172.89, "volume": 41.342, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 173.01, "high": 173.96, "low": 172.8, "close": 173.26, "volume": 18.361, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 173.6, "high": 174.99, "low": 173.6, "close": 174.86, "volume": 2.141, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 174.61, "high": 174.68, "low": 173.52, "close": 174.55, "volume": 58.921, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 174.59, "high": 174.59, "low": 174.34, "close": 174.34, "volume": 12.942, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 174.66, "high": 175.0, "low": 173.81, "close": 174.17, "volume": 36.978, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 174.33, "high": 174.73, "low": 171.01, "close": 171.14, "volume": 86.678, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 171.14, "high": 172.04, "low": 170.97, "close": 171.64, "volume": 86.782, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 171.67, "high": 172.89, "low": 169.61, "close": 170.27, "volume": 171.47, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 170.48, "high": 171.77, "low": 170.02, "close": 170.76, "volume": 201.563, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 171.14, "high": 171.87, "low": 171.09, "close": 171.87, "volume": 69.663, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 171.92, "high": 173.16, "low": 171.43, "close": 173.06, "volume": 109.17, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 172.22, "high": 173.29, "low": 172.22, "close": 172.77, "volume": 5.39, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 172.17, "high": 172.58, "low": 171.85, "close": 172.58, "volume": 9.172, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 171.9, "high": 173.13, "low": 171.9, "close": 173.12, "volume": 596.254, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 173.19, "high": 173.74, "low": 171.49, "close": 171.49, "volume": 30.562, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 172.1, "high": 173.1, "low": 172.1, "close": 173.1, "volume": 11.345, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 173.08, "high": 175.64, "low": 173.08, "close": 174.45, "volume": 174.06, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 174.68, "high": 175.95, "low": 171.96, "close": 173.93, "volume": 33.296, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 173.9, "high": 176.93, "low": 173.19, "close": 174.09, "volume": 413.31, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 174.02, "high": 174.68, "low": 173.29, "close": 174.15, "volume": 81.701, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 174.61, "high": 175.92, "low": 174.61, "close": 175.92, "volume": 393.899, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 176.04, "high": 176.04, "low": 173.81, "close": 174.58, "volume": 293.354, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 174.46, "high": 175.63, "low": 173.97, "close": 175.63, "volume": 17.328, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 175.92, "high": 179.63, "low": 175.07, "close": 176.24, "volume": 712.368, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 176.01, "high": 176.85, "low": 173.8, "close": 176.42, "volume": 147.593, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 176.64, "high": 176.64, "low": 175.56, "close": 175.75, "volume": 15.563, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 175.55, "high": 176.13, "low": 175.0, "close": 176.02, "volume": 17.786, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 176.02, "high": 176.39, "low": 173.82, "close": 174.11, "volume": 113.158, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 174.19, "high": 176.8, "low": 174.19, "close": 176.55, "volume": 60.706, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 176.62, "high": 180.39, "low": 175.92, "close": 179.36, "volume": 482.678, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 179.13, "high": 181.13, "low": 175.44, "close": 175.92, "volume": 305.114, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 175.92, "high": 176.98, "low": 174.2, "close": 174.2, "volume": 243.892, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 174.42, "high": 176.36, "low": 173.36, "close": 176.02, "volume": 101.539, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 176.15, "high": 176.53, "low": 171.89, "close": 171.89, "volume": 101.311, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 172.42, "high": 172.72, "low": 168.52, "close": 170.63, "volume": 451.866, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 170.38, "high": 171.52, "low": 169.93, "close": 171.14, "volume": 133.271, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 170.66, "high": 172.77, "low": 170.66, "close": 172.57, "volume": 39.408, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 172.29, "high": 172.84, "low": 172.25, "close": 172.84, "volume": 6.721, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 172.77, "high": 174.45, "low": 172.74, "close": 173.81, "volume": 89.468, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 173.65, "high": 174.68, "low": 173.65, "close": 174.3, "volume": 26.89, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 174.06, "high": 174.06, "low": 171.73, "close": 171.73, "volume": 40.745, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 172.07, "high": 172.07, "low": 169.76, "close": 171.34, "volume": 84.97, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 170.81, "high": 170.98, "low": 168.35, "close": 168.48, "volume": 70.186, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 169.14, "high": 169.51, "low": 167.1, "close": 167.1, "volume": 162.591, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 167.1, "high": 169.92, "low": 166.37, "close": 169.92, "volume": 100.703, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 169.9, "high": 170.26, "low": 169.11, "close": 169.75, "volume": 134.976, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 170.13, "high": 171.59, "low": 170.13, "close": 171.19, "volume": 12.17, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 171.6, "high": 172.22, "low": 171.6, "close": 171.97, "volume": 13.554, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 171.8, "high": 172.72, "low": 171.15, "close": 172.72, "volume": 24.443, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 172.48, "high": 173.88, "low": 172.47, "close": 173.46, "volume": 110.271, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 173.29, "high": 174.24, "low": 173.26, "close": 174.24, "volume": 11.446, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 174.18, "high": 174.99, "low": 173.64, "close": 173.97, "volume": 16.782, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 173.67, "high": 175.39, "low": 173.1, "close": 174.26, "volume": 72.653, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 174.65, "high": 175.63, "low": 173.87, "close": 174.57, "volume": 28.996, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 174.22, "high": 174.22, "low": 172.38, "close": 173.34, "volume": 30.588, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 173.54, "high": 176.24, "low": 173.54, "close": 176.21, "volume": 84.013, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 176.17, "high": 177.6, "low": 175.68, "close": 176.53, "volume": 459.056, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 176.97, "high": 178.84, "low": 176.75, "close": 178.43, "volume": 750.28, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 178.49, "high": 179.0, "low": 178.1, "close": 179.0, "volume": 64.642, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 179.0, "high": 184.23, "low": 178.75, "close": 182.21, "volume": 1106.278, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 181.35, "high": 183.19, "low": 180.35, "close": 182.89, "volume": 106.319, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 183.24, "high": 183.24, "low": 181.8, "close": 182.75, "volume": 40.833, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 182.97, "high": 183.18, "low": 182.26, "close": 182.97, "volume": 68.267, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 183.13, "high": 184.7, "low": 183.13, "close": 183.63, "volume": 294.005, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 183.9, "high": 183.9, "low": 181.85, "close": 181.91, "volume": 81.814, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 182.23, "high": 184.72, "low": 182.04, "close": 183.13, "volume": 37.214, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 182.43, "high": 182.62, "low": 179.28, "close": 180.63, "volume": 92.7, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 180.63, "high": 180.63, "low": 179.28, "close": 180.3, "volume": 244.022, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 180.26, "high": 181.87, "low": 180.08, "close": 181.54, "volume": 29.828, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 181.95, "high": 183.13, "low": 181.3, "close": 182.79, "volume": 91.106, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 182.96, "high": 183.87, "low": 182.95, "close": 183.73, "volume": 17.817, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 183.29, "high": 183.29, "low": 180.72, "close": 182.28, "volume": 22.88, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 182.37, "high": 182.43, "low": 178.45, "close": 178.45, "volume": 134.402, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 178.82, "high": 179.67, "low": 177.72, "close": 179.67, "volume": 309.162, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 179.78, "high": 181.03, "low": 179.41, "close": 179.41, "volume": 16.988, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 179.77, "high": 181.82, "low": 179.77, "close": 181.13, "volume": 14.689, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 181.09, "high": 181.63, "low": 179.95, "close": 179.95, "volume": 4.778, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 179.67, "high": 180.77, "low": 177.5, "close": 178.83, "volume": 91.955, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 178.05, "high": 178.59, "low": 176.69, "close": 176.98, "volume": 1399.046, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 176.6, "high": 177.27, "low": 175.74, "close": 177.27, "volume": 61.374, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 177.35, "high": 177.51, "low": 175.1, "close": 175.92, "volume": 26.344, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 175.93, "high": 175.93, "low": 173.35, "close": 175.5, "volume": 88.561, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 175.77, "high": 176.49, "low": 175.39, "close": 176.45, "volume": 60.409, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 176.53, "high": 177.52, "low": 176.33, "close": 177.43, "volume": 48.289, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 177.27, "high": 177.27, "low": 176.59, "close": 177.27, "volume": 49.88, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 176.45, "high": 177.51, "low": 175.92, "close": 177.51, "volume": 22.002, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 177.39, "high": 177.39, "low": 175.5, "close": 175.64, "volume": 23.815, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 175.97, "high": 176.45, "low": 175.39, "close": 176.44, "volume": 26.529, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 176.75, "high": 178.32, "low": 176.75, "close": 177.84, "volume": 109.813, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 177.64, "high": 177.64, "low": 174.21, "close": 174.76, "volume": 361.506, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 174.64, "high": 176.37, "low": 174.36, "close": 175.85, "volume": 69.626, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 176.24, "high": 176.24, "low": 174.17, "close": 174.17, "volume": 17.512, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 174.07, "high": 175.12, "low": 174.0, "close": 175.12, "volume": 143.368, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 174.88, "high": 174.88, "low": 172.98, "close": 173.17, "volume": 361.622, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 173.8, "high": 174.33, "low": 172.9, "close": 172.9, "volume": 90.856, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 172.88, "high": 172.88, "low": 169.75, "close": 170.48, "volume": 215.841, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 171.15, "high": 172.91, "low": 171.15, "close": 172.91, "volume": 11.437, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 172.13, "high": 172.13, "low": 169.72, "close": 170.83, "volume": 18.564, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 170.68, "high": 170.68, "low": 168.85, "close": 169.93, "volume": 82.5, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 170.13, "high": 171.15, "low": 170.08, "close": 171.07, "volume": 58.224, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 170.98, "high": 172.72, "low": 170.44, "close": 170.7, "volume": 45.746, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 171.39, "high": 171.84, "low": 168.35, "close": 169.8, "volume": 31.057, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 169.9, "high": 170.57, "low": 167.13, "close": 169.26, "volume": 553.179, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 169.47, "high": 172.38, "low": 169.24, "close": 172.17, "volume": 345.988, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 172.27, "high": 173.88, "low": 171.06, "close": 173.88, "volume": 94.178, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 173.91, "high": 174.38, "low": 172.88, "close": 173.43, "volume": 317.18, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 173.12, "high": 173.12, "low": 169.34, "close": 169.5, "volume": 222.484, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 169.49, "high": 170.57, "low": 167.86, "close": 169.05, "volume": 83.75, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 169.73, "high": 170.5, "low": 168.79, "close": 169.56, "volume": 88.545, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 169.56, "high": 169.56, "low": 166.92, "close": 169.16, "volume": 365.039, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 169.11, "high": 170.28, "low": 168.79, "close": 168.79, "volume": 187.674, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 168.28, "high": 169.26, "low": 167.19, "close": 169.16, "volume": 14.378, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 169.09, "high": 172.08, "low": 169.09, "close": 170.06, "volume": 57.346, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 170.0, "high": 171.91, "low": 169.11, "close": 171.91, "volume": 62.935, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 171.95, "high": 173.54, "low": 171.95, "close": 172.57, "volume": 24.304, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 172.69, "high": 172.69, "low": 171.99, "close": 172.3, "volume": 2.746, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 172.93, "high": 172.93, "low": 171.47, "close": 171.82, "volume": 9.304, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 172.78, "high": 173.42, "low": 172.78, "close": 173.16, "volume": 6.274, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 173.0, "high": 173.06, "low": 172.45, "close": 172.78, "volume": 11.567, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 172.17, "high": 173.02, "low": 171.64, "close": 172.1, "volume": 8.296, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 172.11, "high": 172.22, "low": 169.64, "close": 169.73, "volume": 69.399, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 170.82, "high": 172.58, "low": 170.82, "close": 172.58, "volume": 3.145, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 172.03, "high": 173.29, "low": 172.03, "close": 173.29, "volume": 1.685, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 173.42, "high": 174.05, "low": 172.77, "close": 172.77, "volume": 21.425, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 172.88, "high": 173.29, "low": 172.76, "close": 173.29, "volume": 21.984, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 172.17, "high": 174.0, "low": 171.99, "close": 174.0, "volume": 69.206, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 173.72, "high": 173.72, "low": 171.0, "close": 171.57, "volume": 173.029, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 172.14, "high": 172.98, "low": 171.73, "close": 171.78, "volume": 97.491, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 172.3, "high": 172.68, "low": 170.19, "close": 171.15, "volume": 73.608, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 170.76, "high": 171.99, "low": 170.4, "close": 170.4, "volume": 48.188, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 170.25, "high": 170.93, "low": 169.91, "close": 170.35, "volume": 120.301, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 170.99, "high": 171.36, "low": 170.63, "close": 171.36, "volume": 10.045, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 171.27, "high": 171.29, "low": 168.96, "close": 169.41, "volume": 156.05, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 169.78, "high": 170.13, "low": 168.79, "close": 169.52, "volume": 9.052, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 168.84, "high": 168.84, "low": 166.49, "close": 167.17, "volume": 87.513, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 167.48, "high": 168.32, "low": 167.06, "close": 167.3, "volume": 105.165, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 167.46, "high": 168.11, "low": 165.53, "close": 167.07, "volume": 204.656, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 166.77, "high": 166.77, "low": 164.19, "close": 165.03, "volume": 242.532, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 165.05, "high": 166.82, "low": 164.29, "close": 166.58, "volume": 70.89, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 166.58, "high": 168.39, "low": 165.6, "close": 168.39, "volume": 37.667, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 168.11, "high": 169.26, "low": 168.03, "close": 168.75, "volume": 38.142, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 169.04, "high": 169.14, "low": 167.58, "close": 167.67, "volume": 3.73, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 168.79, "high": 169.25, "low": 168.28, "close": 169.16, "volume": 5.778, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 169.26, "high": 169.87, "low": 168.08, "close": 168.27, "volume": 7.442, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 168.76, "high": 169.24, "low": 168.76, "close": 169.24, "volume": 0.257, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 168.23, "high": 168.23, "low": 167.13, "close": 167.8, "volume": 14.239, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 168.4, "high": 168.4, "low": 167.3, "close": 167.38, "volume": 2.277, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 167.65, "high": 168.04, "low": 166.82, "close": 167.52, "volume": 8.52, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 167.55, "high": 167.69, "low": 167.3, "close": 167.69, "volume": 8.815, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 166.78, "high": 167.57, "low": 165.92, "close": 165.92, "volume": 7.483, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 166.67, "high": 167.78, "low": 166.54, "close": 167.78, "volume": 5.561, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 168.04, "high": 168.12, "low": 167.56, "close": 167.56, "volume": 96.995, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 167.2, "high": 167.57, "low": 164.61, "close": 164.86, "volume": 244.489, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 165.24, "high": 166.66, "low": 165.24, "close": 165.78, "volume": 32.757, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 166.03, "high": 167.06, "low": 165.7, "close": 165.7, "volume": 78.489, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 165.66, "high": 166.38, "low": 165.2, "close": 165.2, "volume": 12.456, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 165.07, "high": 167.78, "low": 164.75, "close": 167.78, "volume": 265.307, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 167.57, "high": 167.59, "low": 166.79, "close": 167.1, "volume": 14.515, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 166.78, "high": 166.78, "low": 164.39, "close": 165.33, "volume": 124.456, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 165.33, "high": 165.83, "low": 165.17, "close": 165.83, "volume": 27.165, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 165.84, "high": 167.27, "low": 165.84, "close": 167.14, "volume": 6.31, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 166.58, "high": 167.44, "low": 166.58, "close": 167.44, "volume": 14.682, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 167.2, "high": 167.4, "low": 166.96, "close": 167.04, "volume": 17.611, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 167.15, "high": 167.78, "low": 166.71, "close": 167.05, "volume": 6.549, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 167.58, "high": 168.49, "low": 167.57, "close": 168.23, "volume": 15.252, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 168.58, "high": 170.0, "low": 168.58, "close": 170.0, "volume": 38.256, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 169.66, "high": 169.91, "low": 169.06, "close": 169.32, "volume": 712.747, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 169.49, "high": 170.62, "low": 169.49, "close": 170.51, "volume": 504.04, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 170.7, "high": 171.84, "low": 170.7, "close": 171.18, "volume": 37.361, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 171.28, "high": 171.43, "low": 170.82, "close": 170.92, "volume": 1.023, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 171.03, "high": 171.6, "low": 170.94, "close": 171.6, "volume": 56.143, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 171.07, "high": 171.07, "low": 170.93, "close": 170.93, "volume": 0.098, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 170.83, "high": 171.65, "low": 170.4, "close": 171.65, "volume": 6.581, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 171.53, "high": 172.84, "low": 171.52, "close": 172.84, "volume": 17.917, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 172.84, "high": 174.66, "low": 172.34, "close": 174.55, "volume": 94.952, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 174.23, "high": 176.47, "low": 173.81, "close": 176.07, "volume": 188.232, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 176.45, "high": 176.68, "low": 175.23, "close": 176.45, "volume": 79.383, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 175.39, "high": 175.77, "low": 172.28, "close": 172.28, "volume": 92.727, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 172.26, "high": 172.26, "low": 169.11, "close": 169.9, "volume": 723.921, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 170.52, "high": 170.52, "low": 166.78, "close": 167.48, "volume": 87.749, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 166.74, "high": 167.27, "low": 164.8, "close": 167.0, "volume": 241.347, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 167.3, "high": 168.91, "low": 167.3, "close": 167.78, "volume": 29.362, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 167.07, "high": 170.06, "low": 166.66, "close": 169.89, "volume": 75.889, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 169.36, "high": 174.08, "low": 169.36, "close": 173.44, "volume": 717.362, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 172.99, "high": 173.6, "low": 167.84, "close": 167.93, "volume": 123.826, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 168.02, "high": 168.1, "low": 166.47, "close": 168.1, "volume": 113.992, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 167.92, "high": 168.48, "low": 166.16, "close": 166.56, "volume": 17.103, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 166.62, "high": 166.64, "low": 165.12, "close": 165.31, "volume": 105.219, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 165.44, "high": 166.69, "low": 163.0, "close": 163.48, "volume": 853.944, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 162.99, "high": 163.43, "low": 162.5, "close": 162.92, "volume": 11.838, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 162.59, "high": 163.4, "low": 159.65, "close": 159.65, "volume": 407.111, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 159.72, "high": 162.32, "low": 159.72, "close": 161.84, "volume": 2.381, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 161.61, "high": 162.43, "low": 161.27, "close": 161.58, "volume": 17.358, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 161.83, "high": 162.39, "low": 160.9, "close": 162.39, "volume": 12.727, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 161.27, "high": 161.96, "low": 160.9, "close": 161.96, "volume": 40.392, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 161.97, "high": 162.46, "low": 161.43, "close": 162.45, "volume": 35.867, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 161.27, "high": 161.33, "low": 160.47, "close": 160.47, "volume": 26.458, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 161.45, "high": 163.51, "low": 161.35, "close": 162.92, "volume": 9.72, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 162.39, "high": 164.18, "low": 161.86, "close": 164.18, "volume": 21.864, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 164.02, "high": 164.64, "low": 163.96, "close": 164.25, "volume": 32.33, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 164.05, "high": 165.63, "low": 162.89, "close": 165.63, "volume": 49.588, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 165.63, "high": 167.24, "low": 165.6, "close": 166.03, "volume": 69.238, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 165.75, "high": 165.84, "low": 164.0, "close": 164.73, "volume": 66.978, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 165.06, "high": 166.8, "low": 164.56, "close": 166.56, "volume": 88.124, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 166.82, "high": 167.58, "low": 165.78, "close": 165.78, "volume": 45.31, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 165.9, "high": 166.46, "low": 165.41, "close": 166.28, "volume": 60.849, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 166.62, "high": 166.62, "low": 165.39, "close": 165.98, "volume": 23.348, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 166.52, "high": 166.91, "low": 166.24, "close": 166.76, "volume": 13.86, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 166.77, "high": 169.21, "low": 166.77, "close": 166.95, "volume": 151.598, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 168.08, "high": 170.49, "low": 167.71, "close": 170.49, "volume": 271.132, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 170.49, "high": 172.88, "low": 170.41, "close": 170.47, "volume": 1382.57, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 170.4, "high": 170.4, "low": 168.45, "close": 168.45, "volume": 32.325, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 168.45, "high": 170.49, "low": 168.45, "close": 170.49, "volume": 22.395, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 170.04, "high": 170.6, "low": 169.68, "close": 169.68, "volume": 10.293, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 169.26, "high": 169.26, "low": 167.87, "close": 168.64, "volume": 10.782, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 167.86, "high": 167.93, "low": 167.22, "close": 167.27, "volume": 37.32, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 167.22, "high": 167.22, "low": 166.39, "close": 166.39, "volume": 8.63, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 167.67, "high": 168.08, "low": 167.67, "close": 167.89, "volume": 11.35, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 167.28, "high": 167.28, "low": 165.78, "close": 165.78, "volume": 11.039, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 165.96, "high": 166.53, "low": 165.37, "close": 166.33, "volume": 14.483, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 166.33, "high": 166.33, "low": 165.33, "close": 166.12, "volume": 39.37, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 166.26, "high": 166.3, "low": 165.0, "close": 165.0, "volume": 45.772, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 165.0, "high": 166.5, "low": 164.66, "close": 166.5, "volume": 53.692, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 166.35, "high": 167.07, "low": 165.89, "close": 167.07, "volume": 32.632, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 166.5, "high": 166.67, "low": 165.6, "close": 165.6, "volume": 658.841, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 166.34, "high": 168.15, "low": 166.31, "close": 167.98, "volume": 215.947, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 167.07, "high": 167.07, "low": 164.8, "close": 164.8, "volume": 36.652, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 165.31, "high": 168.79, "low": 165.31, "close": 168.79, "volume": 100.662, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 167.78, "high": 168.99, "low": 167.4, "close": 168.99, "volume": 5.622, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 168.39, "high": 169.1, "low": 167.44, "close": 168.11, "volume": 235.886, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 168.05, "high": 168.05, "low": 166.53, "close": 167.51, "volume": 69.846, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 167.78, "high": 168.98, "low": 167.78, "close": 168.65, "volume": 558.509, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 168.47, "high": 168.79, "low": 167.78, "close": 168.09, "volume": 7.038, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 168.01, "high": 168.95, "low": 168.01, "close": 168.93, "volume": 26.206, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 168.54, "high": 168.79, "low": 166.84, "close": 168.55, "volume": 6.385, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 168.89, "high": 170.62, "low": 168.89, "close": 170.04, "volume": 34.159, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 169.87, "high": 171.15, "low": 169.17, "close": 170.84, "volume": 180.28, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 170.37, "high": 171.71, "low": 170.37, "close": 170.94, "volume": 27.652, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 170.94, "high": 171.25, "low": 169.97, "close": 171.02, "volume": 7.864, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 171.21, "high": 171.21, "low": 168.58, "close": 168.64, "volume": 12.121, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 169.23, "high": 169.23, "low": 168.33, "close": 168.33, "volume": 9.948, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 168.14, "high": 168.16, "low": 167.51, "close": 167.51, "volume": 14.404, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 168.27, "high": 168.46, "low": 167.96, "close": 168.46, "volume": 21.57, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 168.77, "high": 169.45, "low": 168.77, "close": 169.25, "volume": 15.04, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 169.02, "high": 170.18, "low": 168.87, "close": 169.65, "volume": 10.881, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 169.25, "high": 170.18, "low": 168.68, "close": 170.0, "volume": 13.305, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 169.55, "high": 172.67, "low": 169.18, "close": 172.67, "volume": 41.777, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 172.72, "high": 173.54, "low": 171.39, "close": 172.23, "volume": 323.012, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 171.99, "high": 174.75, "low": 171.56, "close": 173.74, "volume": 324.13, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 173.63, "high": 174.01, "low": 165.78, "close": 166.32, "volume": 477.904, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 166.96, "high": 169.51, "low": 166.83, "close": 168.0, "volume": 107.287, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 167.82, "high": 171.3, "low": 167.48, "close": 171.3, "volume": 140.213, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 170.86, "high": 170.87, "low": 169.63, "close": 169.63, "volume": 126.618, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 169.61, "high": 170.49, "low": 169.24, "close": 170.49, "volume": 23.64, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 170.43, "high": 172.08, "low": 170.01, "close": 171.78, "volume": 39.749, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 171.66, "high": 175.55, "low": 171.32, "close": 173.99, "volume": 687.298, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 173.44, "high": 174.99, "low": 173.41, "close": 174.8, "volume": 30.367, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 175.0, "high": 176.0, "low": 172.72, "close": 172.95, "volume": 1071.452, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 173.67, "high": 174.69, "low": 173.21, "close": 174.33, "volume": 101.78, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 173.98, "high": 177.34, "low": 173.98, "close": 177.08, "volume": 498.178, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 176.49, "high": 177.06, "low": 175.83, "close": 176.64, "volume": 22.732, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 176.89, "high": 177.64, "low": 175.75, "close": 175.75, "volume": 20.839, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 175.94, "high": 176.45, "low": 175.39, "close": 175.6, "volume": 12.277, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 176.45, "high": 178.51, "low": 176.25, "close": 178.16, "volume": 205.332, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 178.55, "high": 179.67, "low": 178.13, "close": 179.58, "volume": 37.059, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 179.71, "high": 180.58, "low": 179.31, "close": 179.63, "volume": 622.931, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 179.19, "high": 179.19, "low": 178.29, "close": 178.29, "volume": 463.125, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 178.21, "high": 178.59, "low": 177.31, "close": 178.41, "volume": 110.625, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 178.21, "high": 178.75, "low": 178.02, "close": 178.71, "volume": 39.799, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 178.39, "high": 178.86, "low": 177.1, "close": 177.51, "volume": 151.753, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 177.91, "high": 179.41, "low": 176.46, "close": 178.81, "volume": 213.23, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 178.84, "high": 179.76, "low": 178.57, "close": 178.81, "volume": 21.298, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 179.2, "high": 180.07, "low": 178.05, "close": 178.4, "volume": 112.015, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 178.36, "high": 179.88, "low": 178.36, "close": 179.22, "volume": 12.453, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 179.17, "high": 179.91, "low": 178.73, "close": 179.44, "volume": 39.955, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 179.43, "high": 179.43, "low": 177.62, "close": 177.77, "volume": 40.262, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 177.71, "high": 178.7, "low": 177.71, "close": 178.52, "volume": 34.898, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 178.12, "high": 178.19, "low": 177.41, "close": 178.05, "volume": 22.67, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 178.35, "high": 179.19, "low": 178.05, "close": 178.15, "volume": 99.544, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 178.35, "high": 179.99, "low": 178.35, "close": 179.76, "volume": 101.48, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 179.73, "high": 181.74, "low": 179.39, "close": 180.84, "volume": 274.034, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 180.86, "high": 183.34, "low": 180.54, "close": 182.89, "volume": 405.112, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 183.32, "high": 185.13, "low": 183.32, "close": 183.56, "volume": 649.755, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 183.8, "high": 185.36, "low": 183.72, "close": 185.31, "volume": 150.969, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 185.36, "high": 185.36, "low": 182.15, "close": 182.23, "volume": 180.611, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 182.64, "high": 183.02, "low": 181.44, "close": 181.86, "volume": 15.422, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 181.99, "high": 181.99, "low": 180.21, "close": 180.75, "volume": 101.606, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 181.21, "high": 182.96, "low": 181.21, "close": 182.77, "volume": 6.238, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 183.13, "high": 186.76, "low": 182.83, "close": 186.61, "volume": 212.459, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 186.51, "high": 187.51, "low": 186.45, "close": 186.99, "volume": 103.405, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 186.74, "high": 186.8, "low": 185.7, "close": 186.02, "volume": 103.162, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 185.82, "high": 185.82, "low": 177.34, "close": 177.34, "volume": 1804.396, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 177.33, "high": 178.51, "low": 173.48, "close": 176.46, "volume": 378.197, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 176.45, "high": 180.17, "low": 175.73, "close": 180.17, "volume": 264.245, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 180.17, "high": 183.59, "low": 179.31, "close": 182.31, "volume": 219.411, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 182.79, "high": 182.8, "low": 180.75, "close": 180.75, "volume": 43.32, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 181.18, "high": 182.16, "low": 179.28, "close": 181.14, "volume": 212.506, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 181.3, "high": 181.93, "low": 180.75, "close": 181.3, "volume": 27.742, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 181.78, "high": 181.78, "low": 178.52, "close": 178.52, "volume": 98.192, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 179.13, "high": 180.0, "low": 179.13, "close": 179.25, "volume": 37.718, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 178.59, "high": 178.59, "low": 177.0, "close": 177.26, "volume": 97.0, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 177.0, "high": 178.31, "low": 176.59, "close": 176.61, "volume": 42.938, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 176.99, "high": 178.04, "low": 175.6, "close": 176.02, "volume": 58.829, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 175.91, "high": 175.91, "low": 173.48, "close": 174.69, "volume": 42.619, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 174.45, "high": 175.23, "low": 172.77, "close": 172.77, "volume": 107.889, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 172.72, "high": 174.65, "low": 172.69, "close": 174.23, "volume": 327.465, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 174.43, "high": 175.13, "low": 174.42, "close": 174.45, "volume": 3.982, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 175.17, "high": 175.93, "low": 174.91, "close": 174.93, "volume": 18.754, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 174.77, "high": 176.13, "low": 174.55, "close": 176.13, "volume": 14.804, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 175.92, "high": 176.25, "low": 174.65, "close": 174.67, "volume": 33.973, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 175.24, "high": 175.45, "low": 173.79, "close": 174.01, "volume": 20.91, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 174.83, "high": 175.24, "low": 173.58, "close": 174.02, "volume": 2.967, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 174.3, "high": 174.5, "low": 173.38, "close": 173.87, "volume": 6.893, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 174.96, "high": 175.58, "low": 174.96, "close": 175.47, "volume": 1.484, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 175.57, "high": 177.62, "low": 175.3, "close": 177.2, "volume": 28.356, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 177.62, "high": 178.25, "low": 176.94, "close": 176.94, "volume": 26.382, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 177.06, "high": 177.06, "low": 176.17, "close": 176.3, "volume": 14.632, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 176.56, "high": 176.56, "low": 175.19, "close": 175.38, "volume": 16.868, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 175.4, "high": 176.93, "low": 175.38, "close": 176.93, "volume": 37.489, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 176.64, "high": 177.05, "low": 175.92, "close": 176.33, "volume": 152.796, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 175.5, "high": 176.45, "low": 175.5, "close": 176.39, "volume": 1.338, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 176.78, "high": 177.42, "low": 176.78, "close": 177.28, "volume": 62.214, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 176.96, "high": 177.59, "low": 176.73, "close": 176.73, "volume": 20.932, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 176.86, "high": 177.44, "low": 176.72, "close": 177.18, "volume": 3.855, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 177.24, "high": 177.75, "low": 177.24, "close": 177.73, "volume": 7.845, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 176.98, "high": 177.09, "low": 176.45, "close": 177.09, "volume": 4.466, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 177.14, "high": 177.14, "low": 176.0, "close": 176.61, "volume": 61.847, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 175.92, "high": 176.56, "low": 175.5, "close": 175.97, "volume": 83.635, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 176.16, "high": 176.78, "low": 171.91, "close": 171.91, "volume": 136.214, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 171.9, "high": 172.4, "low": 170.89, "close": 172.11, "volume": 220.08, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 171.44, "high": 172.31, "low": 170.6, "close": 171.97, "volume": 36.252, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 172.72, "high": 173.98, "low": 172.72, "close": 173.41, "volume": 5.018, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 172.91, "high": 174.24, "low": 172.88, "close": 174.24, "volume": 1.789, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 174.24, "high": 174.33, "low": 173.69, "close": 173.69, "volume": 1218.631, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 174.05, "high": 174.05, "low": 173.6, "close": 173.78, "volume": 27.871, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 173.33, "high": 173.33, "low": 172.17, "close": 172.25, "volume": 23.831, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 171.84, "high": 171.84, "low": 170.35, "close": 170.35, "volume": 15.694, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 171.48, "high": 172.13, "low": 170.96, "close": 172.13, "volume": 1.742, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 172.05, "high": 172.05, "low": 171.73, "close": 171.73, "volume": 7.112, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 171.57, "high": 171.95, "low": 171.55, "close": 171.87, "volume": 5.569, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 171.96, "high": 172.61, "low": 171.6, "close": 172.61, "volume": 27.494, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 172.28, "high": 172.55, "low": 171.15, "close": 172.55, "volume": 1.599, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 172.41, "high": 172.41, "low": 170.46, "close": 170.49, "volume": 1235.48, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 170.89, "high": 170.89, "low": 169.24, "close": 170.19, "volume": 77.609, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 169.96, "high": 170.32, "low": 169.07, "close": 170.19, "volume": 240.388, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 170.2, "high": 171.12, "low": 170.2, "close": 170.89, "volume": 25.238, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 170.77, "high": 171.79, "low": 170.77, "close": 171.73, "volume": 192.784, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 171.77, "high": 172.71, "low": 171.77, "close": 172.71, "volume": 20.079, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 172.26, "high": 172.39, "low": 171.86, "close": 172.15, "volume": 15.478, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 172.18, "high": 172.43, "low": 171.15, "close": 171.84, "volume": 18.087, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 172.17, "high": 174.65, "low": 172.17, "close": 174.65, "volume": 125.717, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 174.68, "high": 175.76, "low": 174.07, "close": 175.76, "volume": 103.707, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 175.77, "high": 177.47, "low": 175.58, "close": 177.47, "volume": 68.525, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 177.47, "high": 177.55, "low": 176.25, "close": 176.45, "volume": 40.647, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 176.72, "high": 176.98, "low": 175.9, "close": 176.03, "volume": 62.456, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 176.24, "high": 177.51, "low": 176.24, "close": 176.98, "volume": 27.462, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 176.98, "high": 177.4, "low": 176.9, "close": 177.07, "volume": 1172.841, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 177.23, "high": 177.87, "low": 177.23, "close": 177.74, "volume": 61.44, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 177.77, "high": 178.06, "low": 177.25, "close": 178.06, "volume": 23.467, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 178.13, "high": 178.89, "low": 177.47, "close": 178.05, "volume": 50.9, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 178.19, "high": 178.41, "low": 177.28, "close": 177.28, "volume": 64.967, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 177.73, "high": 177.73, "low": 176.76, "close": 176.76, "volume": 8.394, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 176.74, "high": 177.13, "low": 176.54, "close": 177.1, "volume": 0.789, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 176.86, "high": 177.8, "low": 176.86, "close": 177.8, "volume": 11.427, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 177.49, "high": 178.31, "low": 177.49, "close": 178.31, "volume": 11.697, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 178.59, "high": 178.59, "low": 176.39, "close": 176.39, "volume": 285.103, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 176.45, "high": 177.43, "low": 176.03, "close": 176.71, "volume": 21.484, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 176.64, "high": 178.59, "low": 176.64, "close": 177.51, "volume": 30.352, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 177.54, "high": 177.93, "low": 175.38, "close": 175.78, "volume": 73.032, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 175.73, "high": 176.14, "low": 173.97, "close": 173.97, "volume": 91.398, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 173.97, "high": 175.05, "low": 173.56, "close": 174.44, "volume": 35.866, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 173.91, "high": 174.45, "low": 173.91, "close": 174.12, "volume": 11.908, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 173.93, "high": 175.23, "low": 173.93, "close": 175.23, "volume": 5.034, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 174.95, "high": 174.96, "low": 174.63, "close": 174.71, "volume": 15.517, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 175.18, "high": 175.87, "low": 174.16, "close": 174.16, "volume": 40.535, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 174.34, "high": 174.79, "low": 174.22, "close": 174.79, "volume": 20.375, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 174.89, "high": 175.77, "low": 174.12, "close": 174.46, "volume": 130.316, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 173.99, "high": 173.99, "low": 171.46, "close": 172.16, "volume": 618.079, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 172.4, "high": 173.0, "low": 172.22, "close": 172.33, "volume": 31.044, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 172.77, "high": 174.01, "low": 172.77, "close": 173.93, "volume": 79.177, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 173.93, "high": 173.93, "low": 173.08, "close": 173.08, "volume": 3.709, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 173.15, "high": 173.9, "low": 172.77, "close": 173.6, "volume": 24.106, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 173.54, "high": 175.16, "low": 173.54, "close": 173.9, "volume": 13.51, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 174.53, "high": 175.77, "low": 174.53, "close": 175.77, "volume": 4.884, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 175.82, "high": 176.39, "low": 175.56, "close": 175.79, "volume": 9.61, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 175.93, "high": 175.99, "low": 175.03, "close": 175.66, "volume": 35.522, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 175.92, "high": 176.18, "low": 175.92, "close": 176.17, "volume": 5.466, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 176.25, "high": 177.06, "low": 175.81, "close": 176.74, "volume": 18.196, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 176.74, "high": 177.24, "low": 176.45, "close": 176.72, "volume": 310.557, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 177.08, "high": 179.09, "low": 177.02, "close": 178.05, "volume": 186.759, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 177.93, "high": 178.1, "low": 175.17, "close": 176.54, "volume": 43.859, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 177.27, "high": 178.59, "low": 177.05, "close": 178.23, "volume": 75.257, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 178.13, "high": 179.07, "low": 178.05, "close": 178.05, "volume": 62.598, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 178.06, "high": 179.12, "low": 178.03, "close": 178.87, "volume": 684.288, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 178.42, "high": 179.12, "low": 178.26, "close": 178.57, "volume": 8.891, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 178.74, "high": 179.19, "low": 177.59, "close": 177.59, "volume": 38.855, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 177.51, "high": 178.34, "low": 177.12, "close": 178.16, "volume": 176.408, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 178.12, "high": 178.12, "low": 176.06, "close": 176.6, "volume": 125.605, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 176.31, "high": 176.86, "low": 175.55, "close": 176.65, "volume": 34.486, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 176.84, "high": 177.01, "low": 176.08, "close": 176.75, "volume": 16.305, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 176.71, "high": 177.27, "low": 176.17, "close": 177.23, "volume": 45.337, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 177.44, "high": 177.44, "low": 175.41, "close": 175.41, "volume": 43.154, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 175.37, "high": 175.37, "low": 174.49, "close": 174.69, "volume": 82.669, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 175.04, "high": 175.27, "low": 174.35, "close": 175.27, "volume": 10.748, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 175.12, "high": 175.18, "low": 174.44, "close": 175.18, "volume": 8.328, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 174.62, "high": 174.92, "low": 174.45, "close": 174.67, "volume": 15.219, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 174.52, "high": 174.52, "low": 173.8, "close": 174.13, "volume": 20.316, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 174.41, "high": 174.41, "low": 174.18, "close": 174.18, "volume": 0.51, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 173.79, "high": 174.19, "low": 173.63, "close": 173.88, "volume": 3.837, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 174.01, "high": 174.01, "low": 173.04, "close": 173.04, "volume": 23.551, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 173.0, "high": 174.21, "low": 172.79, "close": 174.21, "volume": 139.298, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 174.12, "high": 174.51, "low": 173.75, "close": 174.45, "volume": 24.385, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 174.3, "high": 175.0, "low": 174.3, "close": 174.31, "volume": 29.474, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 174.19, "high": 174.69, "low": 172.58, "close": 172.58, "volume": 24.871, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 172.54, "high": 172.73, "low": 170.17, "close": 170.17, "volume": 237.58, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 170.17, "high": 170.48, "low": 169.05, "close": 169.99, "volume": 359.716, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 169.74, "high": 170.99, "low": 169.74, "close": 170.99, "volume": 119.967, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 171.1, "high": 171.96, "low": 170.4, "close": 170.94, "volume": 333.242, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 170.9, "high": 171.52, "low": 170.01, "close": 170.01, "volume": 111.659, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 170.0, "high": 170.71, "low": 169.5, "close": 169.5, "volume": 346.491, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 169.47, "high": 170.54, "low": 169.43, "close": 170.47, "volume": 24.763, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 170.77, "high": 171.58, "low": 170.77, "close": 171.3, "volume": 19.569, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 170.51, "high": 171.03, "low": 170.51, "close": 171.03, "volume": 6.789, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 171.41, "high": 172.71, "low": 171.41, "close": 172.35, "volume": 54.562, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 171.73, "high": 173.6, "low": 171.27, "close": 173.6, "volume": 678.141, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 173.38, "high": 173.44, "low": 172.62, "close": 173.3, "volume": 185.368, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 173.17, "high": 175.11, "low": 172.41, "close": 175.03, "volume": 232.999, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 175.11, "high": 175.23, "low": 173.29, "close": 173.56, "volume": 136.676, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 173.99, "high": 174.16, "low": 170.35, "close": 171.98, "volume": 122.263, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 171.96, "high": 172.4, "low": 171.78, "close": 172.0, "volume": 79.714, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 171.96, "high": 172.8, "low": 171.96, "close": 172.8, "volume": 32.296, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 172.25, "high": 172.92, "low": 172.17, "close": 172.92, "volume": 1.008, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 172.25, "high": 173.29, "low": 172.1, "close": 172.99, "volume": 5.582, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 172.78, "high": 172.84, "low": 172.77, "close": 172.84, "volume": 26.7, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 172.91, "high": 172.91, "low": 172.32, "close": 172.57, "volume": 273.519, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 173.29, "high": 173.29, "low": 173.13, "close": 173.26, "volume": 0.249, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 172.77, "high": 172.86, "low": 171.73, "close": 172.11, "volume": 40.33, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 172.12, "high": 172.12, "low": 170.63, "close": 170.8, "volume": 35.882, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 170.7, "high": 171.0, "low": 169.1, "close": 170.72, "volume": 112.353, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 170.62, "high": 170.79, "low": 169.78, "close": 170.1, "volume": 31.742, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 169.9, "high": 170.1, "low": 168.04, "close": 168.09, "volume": 114.064, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 168.54, "high": 169.26, "low": 168.36, "close": 168.94, "volume": 43.897, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 168.67, "high": 169.78, "low": 168.0, "close": 168.51, "volume": 102.28, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 168.11, "high": 168.11, "low": 166.16, "close": 166.79, "volume": 357.407, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 167.26, "high": 167.55, "low": 166.96, "close": 167.36, "volume": 91.923, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 167.36, "high": 168.31, "low": 167.36, "close": 168.31, "volume": 89.923, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 168.36, "high": 168.36, "low": 167.12, "close": 167.12, "volume": 18.65, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 167.18, "high": 167.43, "low": 166.32, "close": 166.32, "volume": 52.917, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 166.86, "high": 167.36, "low": 160.87, "close": 161.46, "volume": 1029.546, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 161.9, "high": 163.84, "low": 161.9, "close": 163.23, "volume": 260.986, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 163.7, "high": 165.16, "low": 163.7, "close": 165.06, "volume": 14.111, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 165.1, "high": 165.63, "low": 164.97, "close": 164.97, "volume": 124.017, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 164.98, "high": 165.47, "low": 164.56, "close": 165.42, "volume": 21.672, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 165.2, "high": 165.64, "low": 165.0, "close": 165.0, "volume": 13.253, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 165.0, "high": 165.0, "low": 162.84, "close": 163.16, "volume": 49.63, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 163.71, "high": 164.01, "low": 162.84, "close": 162.84, "volume": 1.403, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 162.73, "high": 163.68, "low": 162.16, "close": 163.68, "volume": 12.342, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 163.81, "high": 163.86, "low": 161.75, "close": 163.19, "volume": 9.088, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 163.23, "high": 163.68, "low": 162.54, "close": 163.68, "volume": 5.307, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 163.81, "high": 164.0, "low": 163.46, "close": 163.94, "volume": 1.484, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 163.95, "high": 163.95, "low": 161.97, "close": 163.19, "volume": 13.609, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 163.23, "high": 163.23, "low": 161.0, "close": 161.01, "volume": 54.612, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 160.99, "high": 161.86, "low": 160.31, "close": 161.86, "volume": 25.552, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 161.13, "high": 162.32, "low": 161.13, "close": 161.27, "volume": 66.377, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 161.0, "high": 161.35, "low": 156.44, "close": 157.86, "volume": 556.728, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 158.09, "high": 158.98, "low": 157.64, "close": 158.47, "volume": 242.619, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 158.62, "high": 160.6, "low": 158.62, "close": 160.17, "volume": 29.804, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 160.6, "high": 161.36, "low": 160.01, "close": 161.36, "volume": 72.102, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 160.83, "high": 160.93, "low": 159.94, "close": 159.94, "volume": 36.171, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 160.62, "high": 160.9, "low": 159.93, "close": 159.93, "volume": 206.813, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 160.2, "high": 160.2, "low": 156.87, "close": 156.87, "volume": 94.236, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 156.71, "high": 157.18, "low": 155.41, "close": 156.0, "volume": 121.923, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 156.07, "high": 157.15, "low": 154.58, "close": 155.78, "volume": 265.467, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 155.79, "high": 156.69, "low": 152.66, "close": 153.15, "volume": 555.431, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 153.47, "high": 155.0, "low": 152.29, "close": 152.79, "volume": 105.632, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 152.93, "high": 154.3, "low": 152.28, "close": 154.18, "volume": 11.285, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 153.86, "high": 155.56, "low": 153.18, "close": 155.56, "volume": 21.563, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 155.53, "high": 155.53, "low": 154.3, "close": 154.3, "volume": 3.289, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 154.4, "high": 155.23, "low": 154.4, "close": 155.21, "volume": 10.446, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 154.96, "high": 155.11, "low": 154.3, "close": 155.11, "volume": 8.003, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 154.89, "high": 154.89, "low": 154.33, "close": 154.68, "volume": 10.405, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 153.86, "high": 153.86, "low": 153.68, "close": 153.76, "volume": 1.056, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 153.62, "high": 153.96, "low": 148.0, "close": 153.36, "volume": 695.841, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 153.35, "high": 153.38, "low": 152.5, "close": 152.82, "volume": 17.338, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 152.78, "high": 154.89, "low": 152.64, "close": 154.89, "volume": 72.772, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 154.94, "high": 155.98, "low": 154.62, "close": 154.62, "volume": 125.379, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 155.21, "high": 156.01, "low": 155.21, "close": 155.34, "volume": 81.876, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 155.65, "high": 156.65, "low": 155.23, "close": 155.64, "volume": 50.366, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 156.28, "high": 156.73, "low": 156.05, "close": 156.55, "volume": 15.238, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 156.25, "high": 156.67, "low": 156.25, "close": 156.56, "volume": 20.516, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 156.15, "high": 156.52, "low": 156.15, "close": 156.36, "volume": 1.342, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 156.77, "high": 157.82, "low": 156.77, "close": 157.48, "volume": 59.352, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 157.33, "high": 157.53, "low": 157.33, "close": 157.43, "volume": 54.035, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 157.42, "high": 157.88, "low": 157.29, "close": 157.77, "volume": 28.09, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 157.89, "high": 157.89, "low": 156.89, "close": 156.89, "volume": 40.594, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 156.92, "high": 157.48, "low": 156.53, "close": 156.62, "volume": 18.517, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 156.49, "high": 156.53, "low": 155.82, "close": 156.06, "volume": 14.96, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 155.81, "high": 156.54, "low": 154.66, "close": 155.01, "volume": 10.549, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 154.76, "high": 155.21, "low": 154.23, "close": 154.87, "volume": 168.337, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 154.91, "high": 154.91, "low": 153.62, "close": 154.73, "volume": 15.292, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 154.74, "high": 155.85, "low": 154.63, "close": 155.75, "volume": 32.419, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 155.47, "high": 155.84, "low": 155.45, "close": 155.49, "volume": 18.121, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 155.46, "high": 155.46, "low": 154.74, "close": 155.0, "volume": 0.961, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 154.64, "high": 154.75, "low": 154.22, "close": 154.22, "volume": 393.012, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 153.86, "high": 153.86, "low": 153.03, "close": 153.03, "volume": 8.519, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 153.02, "high": 153.02, "low": 150.97, "close": 151.05, "volume": 78.088, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 151.7, "high": 151.76, "low": 150.75, "close": 151.71, "volume": 18.843, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 151.74, "high": 152.19, "low": 151.74, "close": 152.12, "volume": 7.533, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 151.74, "high": 152.31, "low": 150.75, "close": 151.15, "volume": 16.112, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 151.21, "high": 152.31, "low": 151.15, "close": 152.27, "volume": 23.906, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 152.32, "high": 153.68, "low": 152.24, "close": 153.41, "volume": 34.746, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 153.42, "high": 154.52, "low": 153.16, "close": 153.9, "volume": 36.228, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 154.54, "high": 156.56, "low": 154.54, "close": 156.4, "volume": 19.884, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 155.82, "high": 156.59, "low": 155.8, "close": 156.16, "volume": 8.664, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 155.82, "high": 155.92, "low": 153.62, "close": 154.56, "volume": 44.544, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 154.6, "high": 155.67, "low": 154.58, "close": 155.67, "volume": 130.272, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 155.67, "high": 156.16, "low": 155.22, "close": 155.42, "volume": 266.206, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 156.09, "high": 156.97, "low": 156.01, "close": 156.88, "volume": 13.311, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 156.98, "high": 157.22, "low": 156.43, "close": 156.92, "volume": 15.264, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 157.22, "high": 157.87, "low": 157.22, "close": 157.71, "volume": 26.367, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 157.74, "high": 158.04, "low": 157.32, "close": 157.93, "volume": 129.385, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 158.23, "high": 158.76, "low": 158.17, "close": 158.4, "volume": 22.111, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 157.3, "high": 157.53, "low": 156.78, "close": 156.78, "volume": 194.581, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 156.82, "high": 156.82, "low": 155.42, "close": 155.42, "volume": 23.282, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 155.44, "high": 156.03, "low": 155.13, "close": 155.13, "volume": 28.53, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 155.37, "high": 155.82, "low": 154.83, "close": 155.31, "volume": 23.292, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 154.77, "high": 155.85, "low": 154.77, "close": 155.78, "volume": 1.861, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 156.16, "high": 156.52, "low": 155.65, "close": 155.65, "volume": 1.769, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 155.53, "high": 155.99, "low": 154.49, "close": 154.49, "volume": 8.038, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 154.88, "high": 154.88, "low": 153.38, "close": 153.55, "volume": 24.926, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 153.21, "high": 154.2, "low": 153.13, "close": 154.2, "volume": 53.971, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 154.3, "high": 154.3, "low": 153.6, "close": 153.6, "volume": 1.524, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 153.55, "high": 154.2, "low": 153.27, "close": 154.2, "volume": 12.661, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 153.87, "high": 154.3, "low": 152.32, "close": 152.32, "volume": 46.051, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 152.13, "high": 153.86, "low": 151.9, "close": 153.06, "volume": 37.944, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 152.99, "high": 153.68, "low": 152.31, "close": 152.73, "volume": 8.752, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 152.84, "high": 152.84, "low": 152.31, "close": 152.51, "volume": 53.052, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 152.83, "high": 153.82, "low": 152.83, "close": 153.82, "volume": 67.56, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 153.86, "high": 155.0, "low": 153.38, "close": 153.38, "volume": 63.961, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 153.48, "high": 153.48, "low": 151.92, "close": 152.39, "volume": 12.753, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 153.19, "high": 154.34, "low": 153.19, "close": 154.08, "volume": 27.814, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 154.35, "high": 155.26, "low": 154.2, "close": 155.26, "volume": 67.528, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 155.39, "high": 156.69, "low": 155.39, "close": 156.14, "volume": 48.538, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 156.15, "high": 157.29, "low": 156.15, "close": 157.05, "volume": 59.375, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 156.67, "high": 158.76, "low": 156.46, "close": 158.68, "volume": 103.313, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 158.89, "high": 162.0, "low": 158.89, "close": 162.0, "volume": 171.801, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 162.17, "high": 162.17, "low": 159.83, "close": 160.03, "volume": 79.096, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 159.8, "high": 159.83, "low": 158.43, "close": 159.43, "volume": 19.349, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 159.1, "high": 159.13, "low": 158.42, "close": 158.42, "volume": 14.526, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 159.2, "high": 159.48, "low": 158.78, "close": 159.48, "volume": 10.841, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 159.48, "high": 159.86, "low": 159.06, "close": 159.86, "volume": 42.549, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 159.93, "high": 160.05, "low": 159.5, "close": 159.5, "volume": 21.366, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 159.38, "high": 159.38, "low": 158.5, "close": 158.66, "volume": 1.11, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 159.28, "high": 159.94, "low": 158.82, "close": 159.94, "volume": 1.658, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 159.82, "high": 161.1, "low": 159.82, "close": 161.1, "volume": 82.65, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 161.27, "high": 161.57, "low": 160.8, "close": 160.8, "volume": 20.005, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 160.47, "high": 161.44, "low": 160.33, "close": 161.2, "volume": 8.43, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 161.26, "high": 161.53, "low": 160.15, "close": 160.73, "volume": 136.217, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 161.0, "high": 163.21, "low": 159.68, "close": 163.21, "volume": 107.266, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 163.21, "high": 163.41, "low": 161.86, "close": 162.09, "volume": 35.641, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 162.02, "high": 162.02, "low": 160.73, "close": 160.73, "volume": 23.441, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 160.68, "high": 161.92, "low": 160.58, "close": 161.18, "volume": 38.373, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 160.98, "high": 160.98, "low": 160.16, "close": 160.16, "volume": 164.165, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 160.44, "high": 161.12, "low": 160.38, "close": 160.53, "volume": 79.765, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 160.45, "high": 160.45, "low": 156.75, "close": 157.71, "volume": 236.885, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 157.56, "high": 157.91, "low": 154.34, "close": 154.86, "volume": 167.453, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 154.91, "high": 156.25, "low": 154.85, "close": 156.16, "volume": 83.075, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 155.85, "high": 156.0, "low": 155.22, "close": 155.33, "volume": 12.559, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 155.21, "high": 155.67, "low": 154.38, "close": 155.41, "volume": 105.5, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 155.45, "high": 157.3, "low": 155.44, "close": 156.88, "volume": 35.332, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 156.76, "high": 157.52, "low": 156.16, "close": 156.16, "volume": 4.389, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 156.25, "high": 157.36, "low": 156.25, "close": 157.02, "volume": 52.482, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 156.86, "high": 156.86, "low": 156.32, "close": 156.5, "volume": 26.531, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 156.47, "high": 156.54, "low": 155.85, "close": 156.54, "volume": 64.632, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 156.7, "high": 156.93, "low": 156.35, "close": 156.93, "volume": 14.734, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 156.61, "high": 156.61, "low": 156.19, "close": 156.52, "volume": 23.771, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 157.09, "high": 157.09, "low": 156.73, "close": 156.73, "volume": 2.986, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 156.55, "high": 157.68, "low": 156.55, "close": 157.68, "volume": 1.801, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 157.28, "high": 157.77, "low": 156.47, "close": 156.47, "volume": 0.716, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 156.62, "high": 156.86, "low": 155.81, "close": 156.15, "volume": 11.93, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 155.98, "high": 156.32, "low": 155.41, "close": 155.78, "volume": 8.591, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 155.71, "high": 156.89, "low": 155.6, "close": 155.67, "volume": 137.186, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 155.31, "high": 156.69, "low": 154.74, "close": 156.69, "volume": 12.346, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 156.87, "high": 157.77, "low": 156.65, "close": 157.03, "volume": 36.904, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 157.06, "high": 157.48, "low": 156.51, "close": 157.47, "volume": 36.136, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 157.11, "high": 157.11, "low": 155.66, "close": 155.9, "volume": 14.137, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 156.3, "high": 156.37, "low": 155.62, "close": 155.62, "volume": 3.919, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 155.74, "high": 155.88, "low": 155.46, "close": 155.46, "volume": 32.172, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 155.41, "high": 155.46, "low": 154.17, "close": 154.45, "volume": 28.293, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 154.69, "high": 155.31, "low": 154.0, "close": 155.09, "volume": 25.619, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 155.04, "high": 155.04, "low": 153.49, "close": 153.61, "volume": 26.511, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 153.48, "high": 153.82, "low": 152.99, "close": 153.43, "volume": 702.629, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 153.36, "high": 153.84, "low": 153.11, "close": 153.84, "volume": 10.567, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 154.15, "high": 154.15, "low": 153.42, "close": 153.42, "volume": 14.044, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 153.51, "high": 154.33, "low": 153.51, "close": 154.08, "volume": 67.615, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 153.48, "high": 153.79, "low": 153.19, "close": 153.79, "volume": 61.734, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 153.74, "high": 153.86, "low": 153.47, "close": 153.86, "volume": 8.463, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 154.05, "high": 154.05, "low": 152.1, "close": 152.45, "volume": 74.895, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 152.53, "high": 152.77, "low": 152.22, "close": 152.22, "volume": 16.356, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 152.2, "high": 152.84, "low": 152.2, "close": 152.65, "volume": 9.987, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 152.81, "high": 152.81, "low": 151.92, "close": 151.92, "volume": 20.603, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 152.24, "high": 152.65, "low": 152.24, "close": 152.46, "volume": 51.279, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 152.92, "high": 152.92, "low": 151.73, "close": 151.99, "volume": 161.672, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 151.67, "high": 152.2, "low": 151.41, "close": 152.2, "volume": 19.736, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 152.27, "high": 154.22, "low": 152.27, "close": 154.22, "volume": 43.609, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 154.13, "high": 154.3, "low": 150.0, "close": 150.4, "volume": 40.9, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 150.55, "high": 151.35, "low": 148.72, "close": 151.35, "volume": 117.0, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 151.33, "high": 151.55, "low": 150.93, "close": 151.49, "volume": 4.122, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 150.96, "high": 150.96, "low": 148.6, "close": 148.83, "volume": 146.338, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 148.79, "high": 149.77, "low": 148.69, "close": 149.38, "volume": 37.974, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 149.62, "high": 149.94, "low": 148.5, "close": 149.59, "volume": 137.734, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 149.54, "high": 149.54, "low": 144.62, "close": 146.4, "volume": 1503.5, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 146.08, "high": 146.52, "low": 141.69, "close": 141.7, "volume": 195.627, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 141.8, "high": 144.63, "low": 141.75, "close": 144.32, "volume": 69.685, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 143.8, "high": 144.86, "low": 143.24, "close": 144.56, "volume": 64.438, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 144.62, "high": 145.02, "low": 144.4, "close": 144.52, "volume": 14.505, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 144.53, "high": 145.5, "low": 144.41, "close": 145.5, "volume": 114.113, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 145.47, "high": 145.52, "low": 145.06, "close": 145.52, "volume": 81.228, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 145.6, "high": 146.65, "low": 145.39, "close": 146.65, "volume": 130.666, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 146.3, "high": 146.93, "low": 146.0, "close": 146.93, "volume": 47.513, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 146.93, "high": 147.81, "low": 146.87, "close": 147.69, "volume": 68.428, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 147.52, "high": 147.75, "low": 146.91, "close": 147.62, "volume": 53.108, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 147.47, "high": 148.18, "low": 147.09, "close": 147.32, "volume": 11.549, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 147.19, "high": 147.75, "low": 147.11, "close": 147.31, "volume": 12.796, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 147.39, "high": 147.98, "low": 147.39, "close": 147.76, "volume": 3.847, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 148.21, "high": 148.51, "low": 147.72, "close": 147.72, "volume": 6.175, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 148.03, "high": 148.73, "low": 148.03, "close": 148.55, "volume": 8.449, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 148.55, "high": 149.5, "low": 148.47, "close": 149.07, "volume": 24.012, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 149.21, "high": 152.23, "low": 149.21, "close": 150.7, "volume": 76.423, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 151.18, "high": 152.26, "low": 151.11, "close": 151.38, "volume": 36.0, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 150.75, "high": 151.77, "low": 150.65, "close": 151.77, "volume": 107.806, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 151.2, "high": 152.28, "low": 150.38, "close": 150.65, "volume": 70.351, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 151.0, "high": 151.2, "low": 149.89, "close": 149.89, "volume": 28.585, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 149.91, "high": 150.03, "low": 149.35, "close": 149.71, "volume": 60.301, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 150.04, "high": 150.19, "low": 148.62, "close": 148.97, "volume": 26.023, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 149.09, "high": 149.5, "low": 149.04, "close": 149.17, "volume": 23.303, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 149.01, "high": 149.98, "low": 149.01, "close": 149.29, "volume": 47.49, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 149.37, "high": 149.56, "low": 148.96, "close": 149.56, "volume": 5.875, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 149.22, "high": 149.22, "low": 148.32, "close": 148.44, "volume": 14.075, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 148.53, "high": 148.53, "low": 147.79, "close": 147.79, "volume": 24.995, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 147.79, "high": 148.47, "low": 147.01, "close": 148.47, "volume": 27.239, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 148.7, "high": 148.71, "low": 147.45, "close": 147.76, "volume": 6.826, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 147.74, "high": 148.25, "low": 147.58, "close": 148.25, "volume": 23.065, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 148.15, "high": 149.73, "low": 148.15, "close": 149.73, "volume": 18.071, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 149.48, "high": 149.75, "low": 149.24, "close": 149.75, "volume": 286.531, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 149.76, "high": 150.95, "low": 149.76, "close": 150.84, "volume": 76.429, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 150.66, "high": 152.17, "low": 150.66, "close": 152.0, "volume": 26.933, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 151.88, "high": 152.4, "low": 151.47, "close": 152.4, "volume": 6.224, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 152.45, "high": 152.52, "low": 151.91, "close": 151.91, "volume": 2.2, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 151.91, "high": 151.91, "low": 151.54, "close": 151.57, "volume": 5.696, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 151.31, "high": 151.48, "low": 151.31, "close": 151.48, "volume": 0.441, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 151.99, "high": 152.04, "low": 151.29, "close": 151.29, "volume": 26.823, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 151.24, "high": 151.84, "low": 151.24, "close": 151.84, "volume": 6.05, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 152.07, "high": 152.31, "low": 151.56, "close": 152.31, "volume": 29.814, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 151.61, "high": 151.94, "low": 151.42, "close": 151.58, "volume": 24.52, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 151.47, "high": 151.71, "low": 150.7, "close": 151.03, "volume": 33.697, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 151.28, "high": 151.46, "low": 150.6, "close": 150.84, "volume": 22.771, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 151.24, "high": 151.24, "low": 150.43, "close": 150.43, "volume": 3.764, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 150.68, "high": 150.8, "low": 150.47, "close": 150.56, "volume": 87.014, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 150.93, "high": 151.21, "low": 150.74, "close": 150.74, "volume": 27.25, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 150.64, "high": 151.02, "low": 150.5, "close": 150.55, "volume": 38.915, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 151.22, "high": 151.22, "low": 150.99, "close": 151.18, "volume": 6.041, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 151.39, "high": 151.45, "low": 151.24, "close": 151.24, "volume": 2.793, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 151.15, "high": 151.15, "low": 149.86, "close": 149.94, "volume": 62.752, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 149.86, "high": 149.97, "low": 149.28, "close": 149.39, "volume": 10.971, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 149.36, "high": 150.3, "low": 149.32, "close": 150.3, "volume": 14.414, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 150.37, "high": 150.37, "low": 149.81, "close": 149.81, "volume": 9.901, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 149.81, "high": 150.02, "low": 149.6, "close": 149.84, "volume": 14.807, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 149.72, "high": 150.28, "low": 149.69, "close": 149.93, "volume": 24.728, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 150.06, "high": 150.28, "low": 149.71, "close": 149.71, "volume": 29.384, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 149.95, "high": 150.35, "low": 149.95, "close": 149.98, "volume": 6.147, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 150.12, "high": 150.12, "low": 149.23, "close": 149.23, "volume": 18.661, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 149.56, "high": 149.56, "low": 149.1, "close": 149.1, "volume": 0.36, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 149.12, "high": 149.12, "low": 148.13, "close": 148.13, "volume": 20.555, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 148.56, "high": 148.56, "low": 148.46, "close": 148.46, "volume": 0.869, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 148.87, "high": 149.5, "low": 148.87, "close": 149.5, "volume": 0.944, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 149.73, "high": 149.75, "low": 149.26, "close": 149.33, "volume": 0.856, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 149.61, "high": 150.95, "low": 149.42, "close": 149.73, "volume": 12.653, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 149.7, "high": 150.4, "low": 149.54, "close": 150.4, "volume": 21.166, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 150.38, "high": 150.87, "low": 150.28, "close": 150.64, "volume": 68.869, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 150.79, "high": 152.22, "low": 150.79, "close": 152.06, "volume": 84.321, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 152.18, "high": 153.64, "low": 152.18, "close": 153.13, "volume": 69.813, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 153.37, "high": 154.06, "low": 153.37, "close": 154.06, "volume": 36.144, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 153.96, "high": 154.44, "low": 153.79, "close": 154.36, "volume": 40.952, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 154.5, "high": 154.65, "low": 153.91, "close": 154.13, "volume": 138.651, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 154.22, "high": 155.1, "low": 154.18, "close": 154.29, "volume": 38.22, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 154.38, "high": 154.38, "low": 152.95, "close": 152.95, "volume": 31.972, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 153.01, "high": 153.01, "low": 152.1, "close": 152.5, "volume": 62.142, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 152.5, "high": 153.0, "low": 152.0, "close": 152.38, "volume": 169.548, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 152.09, "high": 152.64, "low": 152.05, "close": 152.05, "volume": 22.043, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 151.82, "high": 152.43, "low": 151.7, "close": 151.72, "volume": 73.254, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 151.84, "high": 151.84, "low": 150.97, "close": 151.64, "volume": 23.912, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 151.56, "high": 151.89, "low": 150.77, "close": 150.77, "volume": 35.579, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 150.75, "high": 150.83, "low": 149.9, "close": 149.9, "volume": 7.951, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 150.12, "high": 150.75, "low": 149.49, "close": 150.75, "volume": 85.296, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 150.86, "high": 150.86, "low": 150.26, "close": 150.69, "volume": 37.127, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 150.84, "high": 150.84, "low": 150.55, "close": 150.55, "volume": 1.969, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 151.55, "high": 154.19, "low": 151.33, "close": 153.99, "volume": 97.643, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 154.2, "high": 155.3, "low": 154.2, "close": 155.3, "volume": 114.985, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 155.27, "high": 156.33, "low": 155.1, "close": 155.65, "volume": 108.321, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 155.22, "high": 155.52, "low": 154.83, "close": 155.52, "volume": 4.912, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 155.58, "high": 155.63, "low": 153.11, "close": 153.18, "volume": 43.444, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 153.5, "high": 154.66, "low": 153.48, "close": 154.03, "volume": 74.149, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 154.01, "high": 155.32, "low": 153.84, "close": 155.32, "volume": 53.272, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 155.1, "high": 156.57, "low": 155.1, "close": 155.75, "volume": 93.181, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 155.71, "high": 156.69, "low": 155.47, "close": 156.22, "volume": 63.416, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 156.38, "high": 156.65, "low": 155.86, "close": 156.2, "volume": 162.465, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 156.32, "high": 156.35, "low": 155.22, "close": 155.51, "volume": 151.377, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 156.02, "high": 156.67, "low": 155.85, "close": 156.43, "volume": 50.807, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 156.65, "high": 159.37, "low": 156.65, "close": 158.75, "volume": 883.494, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 159.39, "high": 159.88, "low": 159.03, "close": 159.55, "volume": 63.96, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 159.72, "high": 161.49, "low": 159.72, "close": 160.99, "volume": 133.134, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 161.0, "high": 161.6, "low": 160.42, "close": 160.65, "volume": 85.486, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 160.79, "high": 160.79, "low": 159.93, "close": 159.93, "volume": 17.731, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 159.79, "high": 159.8, "low": 159.26, "close": 159.8, "volume": 4.551, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 159.47, "high": 159.48, "low": 158.63, "close": 159.39, "volume": 60.549, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 159.16, "high": 159.41, "low": 158.85, "close": 159.28, "volume": 34.941, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 159.26, "high": 159.37, "low": 157.62, "close": 158.1, "volume": 70.684, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 158.13, "high": 158.44, "low": 157.59, "close": 158.22, "volume": 62.111, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 158.01, "high": 158.5, "low": 157.99, "close": 158.26, "volume": 3.89, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 158.58, "high": 158.79, "low": 158.22, "close": 158.22, "volume": 2.959, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 158.03, "high": 158.7, "low": 158.03, "close": 158.7, "volume": 5.172, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 158.7, "high": 159.09, "low": 157.64, "close": 158.05, "volume": 24.815, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 157.57, "high": 161.35, "low": 157.32, "close": 160.57, "volume": 93.636, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 160.78, "high": 161.27, "low": 159.79, "close": 161.27, "volume": 178.802, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 161.24, "high": 161.87, "low": 158.49, "close": 158.89, "volume": 34.015, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 159.15, "high": 159.19, "low": 156.86, "close": 157.2, "volume": 61.61, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 157.11, "high": 158.5, "low": 156.53, "close": 158.15, "volume": 44.142, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 158.04, "high": 158.27, "low": 157.14, "close": 157.14, "volume": 5.879, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 157.28, "high": 158.56, "low": 157.23, "close": 158.24, "volume": 21.052, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 157.76, "high": 164.68, "low": 157.76, "close": 163.79, "volume": 329.711, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 164.13, "high": 165.15, "low": 162.9, "close": 163.45, "volume": 263.981, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 163.48, "high": 165.53, "low": 163.0, "close": 165.53, "volume": 124.823, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 165.35, "high": 165.35, "low": 163.2, "close": 163.98, "volume": 7.537, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 163.73, "high": 165.0, "low": 163.73, "close": 164.92, "volume": 120.688, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 165.0, "high": 165.12, "low": 164.02, "close": 164.92, "volume": 61.368, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 165.12, "high": 165.5, "low": 163.82, "close": 164.57, "volume": 398.991, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 164.77, "high": 164.77, "low": 163.53, "close": 164.01, "volume": 37.623, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 164.5, "high": 165.64, "low": 163.57, "close": 164.12, "volume": 90.771, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 164.62, "high": 167.24, "low": 164.62, "close": 167.24, "volume": 356.818, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 166.63, "high": 166.79, "low": 164.85, "close": 165.24, "volume": 23.279, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 164.9, "high": 164.9, "low": 164.44, "close": 164.74, "volume": 67.597, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 165.12, "high": 166.41, "low": 165.12, "close": 165.97, "volume": 23.036, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 165.77, "high": 166.97, "low": 165.43, "close": 166.45, "volume": 32.749, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 167.07, "high": 167.07, "low": 165.72, "close": 165.98, "volume": 18.775, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 165.69, "high": 167.0, "low": 165.0, "close": 165.02, "volume": 15.6, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 164.98, "high": 165.2, "low": 164.34, "close": 164.47, "volume": 70.247, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 164.33, "high": 164.9, "low": 164.09, "close": 164.42, "volume": 29.898, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 164.45, "high": 167.36, "low": 163.79, "close": 166.99, "volume": 62.318, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 166.99, "high": 167.3, "low": 165.32, "close": 165.93, "volume": 52.224, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 166.12, "high": 168.36, "low": 165.89, "close": 167.27, "volume": 176.582, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 167.24, "high": 167.72, "low": 166.0, "close": 167.07, "volume": 23.032, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 167.28, "high": 167.28, "low": 166.25, "close": 166.73, "volume": 26.4, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 166.62, "high": 166.62, "low": 163.99, "close": 163.99, "volume": 155.567, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 163.9, "high": 163.9, "low": 162.52, "close": 163.17, "volume": 454.313, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 163.35, "high": 163.43, "low": 162.49, "close": 162.68, "volume": 319.297, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 162.51, "high": 163.68, "low": 162.15, "close": 163.1, "volume": 117.719, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 163.07, "high": 163.76, "low": 160.33, "close": 160.53, "volume": 163.752, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 160.34, "high": 160.58, "low": 159.3, "close": 160.18, "volume": 390.034, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 160.35, "high": 161.15, "low": 160.35, "close": 161.07, "volume": 4.805, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 160.85, "high": 161.3, "low": 159.63, "close": 160.69, "volume": 74.558, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 160.8, "high": 160.93, "low": 159.41, "close": 160.33, "volume": 10.731, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 160.35, "high": 160.7, "low": 159.77, "close": 159.96, "volume": 23.729, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 160.39, "high": 160.61, "low": 159.5, "close": 160.06, "volume": 33.738, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 159.75, "high": 160.28, "low": 159.75, "close": 159.83, "volume": 29.6, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 159.61, "high": 159.96, "low": 158.85, "close": 159.64, "volume": 377.776, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 159.48, "high": 159.48, "low": 158.98, "close": 159.34, "volume": 5.687, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 159.06, "high": 159.06, "low": 158.49, "close": 158.87, "volume": 10.9, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 158.5, "high": 159.24, "low": 158.13, "close": 159.24, "volume": 14.89, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 159.36, "high": 159.78, "low": 159.36, "close": 159.55, "volume": 1.419, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 159.24, "high": 159.24, "low": 158.88, "close": 159.09, "volume": 3.237, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 158.09, "high": 158.09, "low": 157.56, "close": 157.75, "volume": 25.295, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 157.83, "high": 159.02, "low": 157.35, "close": 158.67, "volume": 9.518, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 158.46, "high": 159.05, "low": 158.0, "close": 158.42, "volume": 11.786, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 159.06, "high": 160.59, "low": 159.06, "close": 160.36, "volume": 59.231, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 160.08, "high": 160.15, "low": 156.69, "close": 157.0, "volume": 865.891, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 156.97, "high": 158.5, "low": 156.97, "close": 158.46, "volume": 71.727, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 158.25, "high": 160.47, "low": 158.25, "close": 160.47, "volume": 48.941, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 159.99, "high": 159.99, "low": 157.16, "close": 157.83, "volume": 61.265, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 158.01, "high": 158.01, "low": 154.6, "close": 154.97, "volume": 143.672, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 154.94, "high": 155.39, "low": 152.5, "close": 153.32, "volume": 111.084, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 153.25, "high": 153.65, "low": 152.39, "close": 152.46, "volume": 364.921, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 152.45, "high": 152.77, "low": 152.22, "close": 152.67, "volume": 27.718, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 152.57, "high": 152.91, "low": 152.43, "close": 152.63, "volume": 57.808, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 152.57, "high": 152.57, "low": 142.62, "close": 145.65, "volume": 1193.703, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 145.65, "high": 145.65, "low": 141.08, "close": 143.45, "volume": 246.674, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 143.37, "high": 143.37, "low": 141.08, "close": 142.59, "volume": 359.139, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 142.75, "high": 145.12, "low": 142.75, "close": 144.87, "volume": 46.549, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 144.66, "high": 144.66, "low": 143.44, "close": 144.46, "volume": 145.884, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 144.25, "high": 144.27, "low": 143.81, "close": 143.81, "volume": 144.004, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 143.63, "high": 144.74, "low": 142.8, "close": 144.74, "volume": 28.008, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 144.55, "high": 145.34, "low": 144.55, "close": 144.97, "volume": 34.382, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 145.42, "high": 146.57, "low": 144.59, "close": 144.89, "volume": 16.369, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 144.72, "high": 145.09, "low": 144.47, "close": 144.73, "volume": 4.126, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 144.44, "high": 144.63, "low": 143.94, "close": 144.63, "volume": 4.522, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 145.34, "high": 145.5, "low": 144.33, "close": 145.41, "volume": 1018.165, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 145.65, "high": 146.17, "low": 145.12, "close": 145.23, "volume": 805.79, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 145.19, "high": 146.38, "low": 144.83, "close": 145.46, "volume": 63.633, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 146.05, "high": 146.33, "low": 144.17, "close": 146.33, "volume": 373.234, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 146.17, "high": 147.65, "low": 145.84, "close": 147.08, "volume": 1973.295, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 147.47, "high": 148.47, "low": 146.67, "close": 147.48, "volume": 2516.757, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 147.09, "high": 147.09, "low": 145.42, "close": 146.58, "volume": 940.755, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 146.39, "high": 146.39, "low": 144.42, "close": 145.15, "volume": 28.896, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 145.24, "high": 146.04, "low": 144.63, "close": 145.0, "volume": 47.445, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 144.97, "high": 147.45, "low": 144.97, "close": 147.45, "volume": 70.127, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 147.26, "high": 147.39, "low": 146.6, "close": 147.15, "volume": 40.014, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 147.64, "high": 147.99, "low": 147.16, "close": 147.99, "volume": 25.442, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 148.0, "high": 148.93, "low": 147.72, "close": 148.55, "volume": 25.322, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 148.39, "high": 148.71, "low": 147.75, "close": 147.87, "volume": 20.59, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 147.69, "high": 147.77, "low": 146.82, "close": 146.95, "volume": 64.712, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 146.82, "high": 147.37, "low": 146.51, "close": 146.51, "volume": 30.875, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 146.77, "high": 147.08, "low": 146.5, "close": 146.5, "volume": 71.145, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 146.85, "high": 147.03, "low": 146.63, "close": 146.63, "volume": 44.115, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 146.83, "high": 146.91, "low": 146.44, "close": 146.9, "volume": 39.805, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 146.94, "high": 147.11, "low": 146.15, "close": 146.34, "volume": 310.605, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 146.13, "high": 146.49, "low": 145.9, "close": 146.49, "volume": 656.649, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 146.16, "high": 146.16, "low": 145.35, "close": 146.02, "volume": 1613.442, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 145.92, "high": 146.13, "low": 145.16, "close": 145.28, "volume": 2859.324, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 145.31, "high": 146.0, "low": 145.31, "close": 146.0, "volume": 1985.819, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 145.71, "high": 146.27, "low": 145.71, "close": 145.97, "volume": 6.878, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 145.59, "high": 145.91, "low": 145.34, "close": 145.34, "volume": 38.737, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 146.04, "high": 146.04, "low": 145.51, "close": 145.51, "volume": 2.93, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 145.51, "high": 145.59, "low": 145.18, "close": 145.25, "volume": 19.928, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 145.34, "high": 145.55, "low": 143.99, "close": 144.68, "volume": 53.276, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 144.89, "high": 144.93, "low": 143.07, "close": 143.07, "volume": 36.535, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 143.27, "high": 144.59, "low": 143.27, "close": 144.48, "volume": 21.623, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 144.48, "high": 145.0, "low": 143.42, "close": 144.33, "volume": 24.358, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 144.13, "high": 144.38, "low": 143.66, "close": 143.77, "volume": 30.604, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 143.49, "high": 143.49, "low": 142.14, "close": 142.8, "volume": 73.36, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 143.25, "high": 144.63, "low": 143.19, "close": 144.63, "volume": 7.196, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 144.57, "high": 144.92, "low": 144.4, "close": 144.4, "volume": 14.74, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 144.5, "high": 144.9, "low": 144.5, "close": 144.78, "volume": 16.855, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 144.88, "high": 145.69, "low": 144.76, "close": 145.67, "volume": 20.033, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 145.61, "high": 145.61, "low": 144.9, "close": 145.05, "volume": 14.931, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 145.12, "high": 146.12, "low": 145.12, "close": 145.84, "volume": 44.58, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 145.63, "high": 145.84, "low": 145.59, "close": 145.84, "volume": 24.892, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 145.84, "high": 146.28, "low": 145.84, "close": 146.14, "volume": 45.234, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 146.12, "high": 147.36, "low": 145.96, "close": 147.32, "volume": 33.495, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 147.36, "high": 147.96, "low": 146.67, "close": 146.67, "volume": 6.23, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 146.48, "high": 146.48, "low": 145.9, "close": 146.07, "volume": 4.53, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 145.9, "high": 145.9, "low": 145.26, "close": 145.54, "volume": 62.133, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 145.07, "high": 145.07, "low": 144.42, "close": 144.42, "volume": 13.922, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 144.66, "high": 145.65, "low": 144.66, "close": 145.65, "volume": 4.195, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 145.98, "high": 146.67, "low": 145.98, "close": 146.66, "volume": 4.295, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 146.67, "high": 147.64, "low": 146.67, "close": 147.57, "volume": 4.969, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 147.67, "high": 148.12, "low": 147.23, "close": 148.12, "volume": 146.397, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 148.21, "high": 152.19, "low": 148.14, "close": 151.58, "volume": 70.945, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 152.0, "high": 152.77, "low": 150.61, "close": 150.61, "volume": 27.884, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 150.81, "high": 151.88, "low": 150.46, "close": 151.88, "volume": 30.148, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 151.98, "high": 152.5, "low": 151.67, "close": 152.35, "volume": 30.176, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 152.42, "high": 152.55, "low": 151.32, "close": 152.55, "volume": 278.188, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 152.62, "high": 153.38, "low": 151.84, "close": 151.84, "volume": 61.655, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 152.16, "high": 152.16, "low": 148.47, "close": 148.47, "volume": 160.361, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 148.91, "high": 150.6, "low": 148.33, "close": 150.6, "volume": 82.414, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 150.56, "high": 152.34, "low": 150.56, "close": 152.1, "volume": 528.578, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 152.38, "high": 152.77, "low": 152.22, "close": 152.77, "volume": 43.62, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 152.79, "high": 153.25, "low": 151.47, "close": 151.74, "volume": 117.963, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 151.27, "high": 156.38, "low": 151.06, "close": 156.38, "volume": 114.663, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 156.39, "high": 157.21, "low": 155.52, "close": 155.69, "volume": 89.771, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 155.6, "high": 156.0, "low": 155.47, "close": 155.47, "volume": 194.884, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 155.99, "high": 157.11, "low": 155.74, "close": 156.92, "volume": 133.31, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 156.66, "high": 157.7, "low": 156.57, "close": 156.66, "volume": 43.33, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 156.44, "high": 156.85, "low": 156.44, "close": 156.57, "volume": 2.472, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 156.69, "high": 157.36, "low": 156.69, "close": 157.06, "volume": 54.114, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 157.39, "high": 157.39, "low": 156.62, "close": 156.62, "volume": 9.349, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 156.89, "high": 156.92, "low": 156.15, "close": 156.15, "volume": 13.342, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 156.66, "high": 157.08, "low": 155.95, "close": 155.95, "volume": 12.857, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 156.02, "high": 156.66, "low": 154.86, "close": 156.59, "volume": 49.971, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 156.32, "high": 156.35, "low": 155.45, "close": 155.45, "volume": 17.632, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 155.22, "high": 156.61, "low": 154.83, "close": 156.61, "volume": 39.431, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 156.66, "high": 157.62, "low": 155.81, "close": 156.32, "volume": 26.031, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 156.24, "high": 157.34, "low": 156.19, "close": 156.19, "volume": 13.293, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 156.5, "high": 157.89, "low": 156.27, "close": 157.53, "volume": 68.899, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 157.68, "high": 157.99, "low": 157.17, "close": 157.2, "volume": 39.002, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 157.0, "high": 157.96, "low": 157.0, "close": 157.81, "volume": 132.196, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 157.94, "high": 158.7, "low": 157.54, "close": 157.54, "volume": 56.174, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 157.65, "high": 157.65, "low": 156.91, "close": 157.39, "volume": 30.073, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 157.33, "high": 157.33, "low": 156.44, "close": 156.86, "volume": 55.084, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 156.98, "high": 156.98, "low": 152.06, "close": 152.87, "volume": 279.984, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 152.8, "high": 153.86, "low": 150.48, "close": 150.48, "volume": 252.329, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 150.68, "high": 151.82, "low": 147.68, "close": 151.82, "volume": 344.882, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 151.84, "high": 152.15, "low": 151.07, "close": 151.9, "volume": 767.848, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 151.57, "high": 153.32, "low": 151.22, "close": 153.32, "volume": 67.627, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 152.9, "high": 153.86, "low": 152.9, "close": 153.32, "volume": 540.853, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 153.2, "high": 153.2, "low": 152.55, "close": 152.63, "volume": 113.892, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 152.8, "high": 153.53, "low": 152.72, "close": 153.05, "volume": 77.628, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 153.68, "high": 154.09, "low": 152.81, "close": 152.97, "volume": 57.24, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 152.91, "high": 153.03, "low": 152.48, "close": 152.48, "volume": 3.097, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 152.47, "high": 152.48, "low": 151.55, "close": 151.55, "volume": 1.618, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 151.6, "high": 151.83, "low": 151.2, "close": 151.2, "volume": 1.182, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 151.48, "high": 151.48, "low": 150.5, "close": 150.5, "volume": 15.679, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 151.1, "high": 151.1, "low": 150.41, "close": 150.41, "volume": 10.161, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 151.22, "high": 151.37, "low": 149.66, "close": 149.66, "volume": 45.192, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 149.66, "high": 150.46, "low": 149.34, "close": 149.7, "volume": 7.691, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 149.71, "high": 150.74, "low": 148.9, "close": 148.9, "volume": 70.131, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 148.86, "high": 148.86, "low": 146.69, "close": 147.46, "volume": 150.938, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 147.64, "high": 147.89, "low": 146.21, "close": 146.21, "volume": 124.566, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 146.15, "high": 147.2, "low": 145.82, "close": 146.61, "volume": 350.221, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 146.33, "high": 148.0, "low": 146.01, "close": 148.0, "volume": 89.036, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 148.0, "high": 150.15, "low": 148.0, "close": 148.86, "volume": 73.12, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 148.77, "high": 149.17, "low": 148.47, "close": 148.78, "volume": 17.596, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 148.78, "high": 148.78, "low": 147.06, "close": 148.26, "volume": 15.434, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 147.45, "high": 147.75, "low": 146.46, "close": 146.46, "volume": 6.554, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 147.44, "high": 147.99, "low": 147.44, "close": 147.88, "volume": 0.766, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 147.45, "high": 148.04, "low": 146.89, "close": 148.04, "volume": 71.294, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 148.17, "high": 148.86, "low": 147.6, "close": 147.71, "volume": 37.93, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 147.45, "high": 148.16, "low": 147.44, "close": 147.7, "volume": 3.253, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 147.72, "high": 148.62, "low": 147.56, "close": 148.37, "volume": 180.498, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 148.71, "high": 149.11, "low": 148.33, "close": 148.89, "volume": 16.892, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 148.89, "high": 148.89, "low": 148.34, "close": 148.34, "volume": 216.623, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 148.0, "high": 148.21, "low": 146.65, "close": 146.65, "volume": 274.689, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 147.23, "high": 147.69, "low": 147.22, "close": 147.69, "volume": 3.689, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 147.79, "high": 147.97, "low": 147.57, "close": 147.57, "volume": 10.118, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 147.69, "high": 148.02, "low": 147.21, "close": 147.29, "volume": 5.047, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 147.24, "high": 147.24, "low": 145.38, "close": 145.5, "volume": 39.714, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 145.64, "high": 146.43, "low": 145.64, "close": 146.33, "volume": 42.81, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 146.35, "high": 146.58, "low": 145.28, "close": 145.28, "volume": 56.991, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 145.18, "high": 145.39, "low": 143.96, "close": 145.39, "volume": 116.532, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 144.97, "high": 146.47, "low": 144.56, "close": 145.41, "volume": 12.275, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 145.34, "high": 145.66, "low": 144.76, "close": 145.55, "volume": 135.327, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 145.18, "high": 145.59, "low": 144.59, "close": 144.85, "volume": 10.28, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 144.47, "high": 145.65, "low": 144.17, "close": 145.65, "volume": 30.304, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 145.87, "high": 146.21, "low": 144.17, "close": 144.17, "volume": 556.149, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 144.1, "high": 145.65, "low": 143.85, "close": 145.28, "volume": 21.896, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 144.96, "high": 147.48, "low": 144.42, "close": 147.42, "volume": 551.766, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 146.84, "high": 147.74, "low": 146.43, "close": 147.74, "volume": 549.961, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 147.38, "high": 147.75, "low": 147.38, "close": 147.5, "volume": 61.12, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 147.71, "high": 147.8, "low": 146.12, "close": 146.25, "volume": 4.507, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 146.44, "high": 147.74, "low": 146.44, "close": 146.99, "volume": 9.765, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 147.02, "high": 147.02, "low": 145.6, "close": 145.7, "volume": 20.753, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 145.7, "high": 146.08, "low": 145.0, "close": 145.76, "volume": 28.081, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 145.76, "high": 146.43, "low": 145.64, "close": 146.43, "volume": 42.396, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 146.67, "high": 146.69, "low": 145.77, "close": 146.44, "volume": 19.149, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 146.43, "high": 147.26, "low": 146.04, "close": 146.04, "volume": 43.828, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 146.04, "high": 146.04, "low": 145.14, "close": 145.15, "volume": 9.339, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 145.59, "high": 145.59, "low": 145.28, "close": 145.29, "volume": 3.106, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 145.78, "high": 145.78, "low": 145.78, "close": 145.78, "volume": 0.342, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 145.34, "high": 145.93, "low": 145.13, "close": 145.66, "volume": 6.328, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 146.1, "high": 146.48, "low": 145.79, "close": 146.48, "volume": 228.86, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 146.15, "high": 146.15, "low": 144.92, "close": 145.18, "volume": 15.844, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 145.25, "high": 145.43, "low": 144.74, "close": 145.11, "volume": 20.614, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 145.11, "high": 145.17, "low": 143.96, "close": 143.96, "volume": 289.939, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 144.25, "high": 144.68, "low": 143.2, "close": 143.2, "volume": 55.65, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 143.18, "high": 143.82, "low": 143.18, "close": 143.5, "volume": 69.268, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 143.67, "high": 144.14, "low": 143.51, "close": 143.63, "volume": 15.208, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 143.45, "high": 145.04, "low": 143.35, "close": 145.04, "volume": 46.296, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 145.31, "high": 145.89, "low": 145.02, "close": 145.02, "volume": 6.683, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 145.41, "high": 145.83, "low": 145.18, "close": 145.57, "volume": 24.912, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 145.64, "high": 146.03, "low": 145.24, "close": 145.24, "volume": 36.764, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 145.59, "high": 145.74, "low": 145.56, "close": 145.56, "volume": 1.498, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 146.13, "high": 147.37, "low": 146.02, "close": 147.37, "volume": 44.384, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 146.66, "high": 147.27, "low": 146.66, "close": 147.06, "volume": 64.136, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 147.43, "high": 147.43, "low": 146.66, "close": 146.95, "volume": 36.022, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 146.75, "high": 147.09, "low": 146.38, "close": 147.09, "volume": 188.152, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 147.07, "high": 147.5, "low": 146.23, "close": 146.23, "volume": 253.072, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 146.21, "high": 146.21, "low": 145.71, "close": 145.94, "volume": 8.339, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 145.8, "high": 145.8, "low": 145.01, "close": 145.16, "volume": 2.309, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 144.85, "high": 145.29, "low": 144.85, "close": 145.2, "volume": 1919.334, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 145.39, "high": 145.59, "low": 145.17, "close": 145.4, "volume": 88.007, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 145.36, "high": 147.69, "low": 145.36, "close": 147.69, "volume": 29.378, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 147.15, "high": 148.1, "low": 147.06, "close": 147.49, "volume": 78.3, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 147.72, "high": 147.81, "low": 147.13, "close": 147.7, "volume": 2.991, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 147.66, "high": 148.71, "low": 147.63, "close": 148.46, "volume": 731.78, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 148.59, "high": 148.59, "low": 148.19, "close": 148.19, "volume": 10.069, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 148.21, "high": 148.3, "low": 147.51, "close": 147.51, "volume": 11.661, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 147.87, "high": 147.87, "low": 146.16, "close": 146.68, "volume": 243.529, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 146.62, "high": 146.81, "low": 143.89, "close": 144.06, "volume": 161.37, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 143.88, "high": 144.49, "low": 142.59, "close": 142.59, "volume": 372.267, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 142.94, "high": 143.02, "low": 142.0, "close": 142.55, "volume": 68.036, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 142.12, "high": 142.12, "low": 135.89, "close": 138.51, "volume": 1155.037, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 138.37, "high": 139.42, "low": 138.13, "close": 139.17, "volume": 152.022, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 138.54, "high": 139.78, "low": 138.33, "close": 139.78, "volume": 9.439, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 139.95, "high": 141.88, "low": 139.95, "close": 141.03, "volume": 509.092, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 140.91, "high": 140.91, "low": 140.1, "close": 140.34, "volume": 25.71, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 140.07, "high": 140.12, "low": 138.79, "close": 139.11, "volume": 217.352, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 139.15, "high": 140.19, "low": 138.89, "close": 140.19, "volume": 311.93, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 140.1, "high": 140.44, "low": 139.62, "close": 140.21, "volume": 299.154, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 140.03, "high": 140.47, "low": 139.93, "close": 139.93, "volume": 26.877, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 139.9, "high": 140.06, "low": 139.76, "close": 140.06, "volume": 14.995, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 140.36, "high": 141.3, "low": 140.33, "close": 140.88, "volume": 200.629, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 140.69, "high": 140.69, "low": 140.21, "close": 140.21, "volume": 0.487, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 140.25, "high": 140.48, "low": 139.94, "close": 140.35, "volume": 19.805, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 140.22, "high": 140.53, "low": 140.22, "close": 140.53, "volume": 2.908, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 139.84, "high": 140.38, "low": 139.84, "close": 140.25, "volume": 0.802, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 140.38, "high": 141.57, "low": 140.38, "close": 141.57, "volume": 5.797, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 141.34, "high": 141.94, "low": 141.22, "close": 141.94, "volume": 7.14, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 141.99, "high": 142.45, "low": 141.79, "close": 141.79, "volume": 14.857, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 142.14, "high": 142.49, "low": 142.14, "close": 142.49, "volume": 11.191, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 142.26, "high": 142.37, "low": 141.75, "close": 141.87, "volume": 51.214, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 141.9, "high": 141.9, "low": 140.4, "close": 140.4, "volume": 1.749, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 140.48, "high": 141.33, "low": 140.37, "close": 140.47, "volume": 3.463, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 140.57, "high": 140.75, "low": 139.38, "close": 140.21, "volume": 7.295, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 140.29, "high": 140.87, "low": 139.88, "close": 140.34, "volume": 37.672, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 140.46, "high": 140.46, "low": 138.36, "close": 138.64, "volume": 29.877, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 139.25, "high": 139.53, "low": 137.48, "close": 137.68, "volume": 16.372, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 138.15, "high": 138.27, "low": 137.43, "close": 137.43, "volume": 75.272, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 137.55, "high": 138.54, "low": 137.0, "close": 138.35, "volume": 19.504, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 138.01, "high": 138.01, "low": 131.12, "close": 132.88, "volume": 723.935, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 132.87, "high": 134.66, "low": 132.82, "close": 134.3, "volume": 44.051, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 133.9, "high": 135.45, "low": 132.22, "close": 135.45, "volume": 85.032, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 135.48, "high": 137.42, "low": 134.43, "close": 136.62, "volume": 165.269, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 136.5, "high": 136.92, "low": 135.05, "close": 135.18, "volume": 642.351, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 134.98, "high": 135.07, "low": 133.34, "close": 134.65, "volume": 67.338, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 134.96, "high": 135.41, "low": 134.17, "close": 134.98, "volume": 108.365, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 135.09, "high": 136.12, "low": 134.95, "close": 135.9, "volume": 28.502, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 136.19, "high": 136.42, "low": 135.87, "close": 136.17, "volume": 2.763, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 136.2, "high": 136.2, "low": 135.69, "close": 135.69, "volume": 16.367, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 135.81, "high": 135.81, "low": 134.84, "close": 134.84, "volume": 78.044, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 134.46, "high": 134.99, "low": 134.22, "close": 134.99, "volume": 3.144, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 135.15, "high": 135.4, "low": 132.37, "close": 132.37, "volume": 289.196, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 132.35, "high": 133.59, "low": 132.21, "close": 133.56, "volume": 17.244, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 133.41, "high": 133.98, "low": 132.49, "close": 132.49, "volume": 11.223, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 133.37, "high": 133.37, "low": 132.6, "close": 133.32, "volume": 10.353, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 133.55, "high": 133.55, "low": 127.0, "close": 129.12, "volume": 413.678, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 129.14, "high": 130.03, "low": 126.78, "close": 129.92, "volume": 1246.764, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 129.71, "high": 130.22, "low": 128.33, "close": 128.33, "volume": 160.692, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 129.0, "high": 129.62, "low": 128.26, "close": 129.62, "volume": 334.602, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 129.9, "high": 131.37, "low": 129.4, "close": 130.69, "volume": 107.634, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 130.93, "high": 131.0, "low": 129.45, "close": 129.45, "volume": 6.23, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 129.33, "high": 129.35, "low": 128.67, "close": 129.25, "volume": 37.878, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 129.23, "high": 130.05, "low": 126.26, "close": 129.49, "volume": 460.709, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 129.65, "high": 129.8, "low": 128.12, "close": 128.86, "volume": 167.51, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 128.92, "high": 132.25, "low": 128.92, "close": 131.91, "volume": 168.074, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 132.32, "high": 132.52, "low": 131.56, "close": 131.56, "volume": 10.236, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 131.64, "high": 133.28, "low": 131.64, "close": 132.49, "volume": 77.765, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 132.52, "high": 133.15, "low": 131.79, "close": 133.15, "volume": 156.619, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 132.88, "high": 133.12, "low": 132.78, "close": 132.78, "volume": 3.543, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 132.65, "high": 132.77, "low": 132.37, "close": 132.5, "volume": 17.083, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 132.65, "high": 133.61, "low": 132.59, "close": 133.19, "volume": 38.853, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 133.2, "high": 134.69, "low": 133.2, "close": 134.47, "volume": 24.19, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 134.67, "high": 134.67, "low": 134.0, "close": 134.14, "volume": 11.88, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 134.7, "high": 134.75, "low": 134.0, "close": 134.4, "volume": 4.332, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 134.36, "high": 134.54, "low": 134.36, "close": 134.54, "volume": 0.826, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 134.0, "high": 134.0, "low": 133.57, "close": 133.57, "volume": 69.62, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 134.43, "high": 134.43, "low": 133.41, "close": 133.41, "volume": 1.487, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 133.83, "high": 134.31, "low": 133.32, "close": 134.06, "volume": 818.702, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 133.9, "high": 135.34, "low": 133.89, "close": 135.34, "volume": 60.059, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 135.41, "high": 136.74, "low": 133.0, "close": 136.63, "volume": 142.104, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 136.78, "high": 137.32, "low": 134.94, "close": 135.3, "volume": 14.286, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 134.66, "high": 135.37, "low": 133.34, "close": 133.47, "volume": 22.13, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 133.11, "high": 133.11, "low": 130.85, "close": 132.25, "volume": 85.318, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 132.58, "high": 137.28, "low": 132.58, "close": 136.23, "volume": 268.101, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 137.29, "high": 139.41, "low": 137.29, "close": 138.05, "volume": 105.409, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 138.08, "high": 140.04, "low": 138.08, "close": 139.74, "volume": 113.775, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 139.89, "high": 142.21, "low": 139.51, "close": 140.55, "volume": 192.962, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 140.85, "high": 141.57, "low": 140.63, "close": 141.13, "volume": 85.558, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 140.95, "high": 146.61, "low": 140.95, "close": 145.29, "volume": 1966.835, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 144.8, "high": 144.8, "low": 144.44, "close": 144.5, "volume": 198.949, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 144.42, "high": 144.61, "low": 143.11, "close": 143.32, "volume": 288.901, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 143.11, "high": 144.21, "low": 143.07, "close": 143.82, "volume": 94.943, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 143.16, "high": 143.2, "low": 142.51, "close": 142.59, "volume": 48.294, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 142.58, "high": 143.48, "low": 142.58, "close": 143.14, "volume": 28.08, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 143.37, "high": 143.4, "low": 142.9, "close": 143.38, "volume": 24.314, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 143.25, "high": 145.34, "low": 143.21, "close": 145.34, "volume": 902.363, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 145.42, "high": 146.52, "low": 145.04, "close": 146.52, "volume": 12.055, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 145.79, "high": 146.36, "low": 144.17, "close": 144.17, "volume": 48.177, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 143.87, "high": 144.63, "low": 143.45, "close": 144.21, "volume": 18.985, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 144.13, "high": 145.42, "low": 143.84, "close": 143.84, "volume": 11.159, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 143.83, "high": 144.2, "low": 143.44, "close": 144.2, "volume": 30.394, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 143.91, "high": 144.62, "low": 143.07, "close": 144.62, "volume": 12.758, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 144.63, "high": 144.84, "low": 144.0, "close": 144.35, "volume": 10.782, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 144.3, "high": 144.63, "low": 143.61, "close": 143.82, "volume": 2.283, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 144.47, "high": 145.67, "low": 144.34, "close": 144.79, "volume": 36.748, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 145.03, "high": 145.41, "low": 144.09, "close": 144.25, "volume": 11.241, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 144.5, "high": 146.27, "low": 144.08, "close": 146.27, "volume": 129.972, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 146.2, "high": 146.2, "low": 144.17, "close": 144.64, "volume": 59.56, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 144.64, "high": 144.64, "low": 143.71, "close": 143.71, "volume": 60.552, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 143.61, "high": 143.75, "low": 143.03, "close": 143.28, "volume": 18.381, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 143.35, "high": 144.74, "low": 143.35, "close": 144.74, "volume": 118.246, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 144.71, "high": 145.5, "low": 144.58, "close": 145.43, "volume": 20.519, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 144.97, "high": 145.04, "low": 144.5, "close": 145.04, "volume": 30.03, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 144.85, "high": 145.78, "low": 144.8, "close": 145.78, "volume": 63.244, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 145.78, "high": 146.21, "low": 145.19, "close": 146.15, "volume": 304.074, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 145.88, "high": 146.04, "low": 145.34, "close": 145.81, "volume": 51.281, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 145.7, "high": 146.77, "low": 145.7, "close": 145.97, "volume": 39.275, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 146.02, "high": 146.2, "low": 145.65, "close": 145.65, "volume": 15.54, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 145.63, "high": 145.68, "low": 145.0, "close": 145.34, "volume": 67.327, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 145.8, "high": 145.8, "low": 145.24, "close": 145.58, "volume": 2.459, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 145.63, "high": 146.42, "low": 145.5, "close": 146.42, "volume": 285.336, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 146.43, "high": 147.43, "low": 146.08, "close": 147.15, "volume": 90.628, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 147.08, "high": 147.18, "low": 144.95, "close": 145.29, "volume": 621.515, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 146.21, "high": 146.67, "low": 145.34, "close": 145.34, "volume": 12.275, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 145.34, "high": 146.11, "low": 145.34, "close": 145.64, "volume": 55.94, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 145.78, "high": 146.21, "low": 145.7, "close": 146.21, "volume": 14.458, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 146.33, "high": 146.33, "low": 145.87, "close": 145.96, "volume": 6.482, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 146.4, "high": 147.85, "low": 146.4, "close": 147.49, "volume": 308.985, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 147.3, "high": 147.3, "low": 144.8, "close": 145.86, "volume": 114.798, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 145.42, "high": 145.42, "low": 142.37, "close": 143.46, "volume": 961.198, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 143.74, "high": 144.13, "low": 143.24, "close": 143.43, "volume": 48.319, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 143.35, "high": 144.35, "low": 143.35, "close": 143.89, "volume": 21.828, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 143.91, "high": 143.92, "low": 143.23, "close": 143.23, "volume": 28.209, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 143.36, "high": 144.63, "low": 143.36, "close": 144.63, "volume": 18.702, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 144.67, "high": 145.01, "low": 144.37, "close": 145.01, "volume": 171.705, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 145.12, "high": 145.42, "low": 144.26, "close": 144.28, "volume": 75.863, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 144.46, "high": 144.46, "low": 143.11, "close": 143.11, "volume": 14.188, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 143.04, "high": 143.42, "low": 142.42, "close": 143.42, "volume": 353.644, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 143.41, "high": 144.37, "low": 143.35, "close": 144.03, "volume": 19.729, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 144.14, "high": 146.0, "low": 143.8, "close": 145.2, "volume": 327.349, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 145.44, "high": 146.33, "low": 145.03, "close": 146.31, "volume": 33.542, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 146.33, "high": 147.96, "low": 145.9, "close": 145.9, "volume": 136.04, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 145.66, "high": 145.74, "low": 145.05, "close": 145.51, "volume": 10.744, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 145.44, "high": 145.65, "low": 144.36, "close": 144.36, "volume": 6.933, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 144.68, "high": 144.88, "low": 144.68, "close": 144.77, "volume": 10.998, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 144.82, "high": 145.83, "low": 144.76, "close": 145.51, "volume": 4.082, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 145.21, "high": 145.71, "low": 144.78, "close": 144.9, "volume": 3.136, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 145.24, "high": 145.24, "low": 143.81, "close": 143.84, "volume": 65.872, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 143.79, "high": 144.02, "low": 143.42, "close": 143.42, "volume": 12.8, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 143.64, "high": 143.95, "low": 143.41, "close": 143.62, "volume": 4.912, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 143.56, "high": 143.56, "low": 142.92, "close": 143.03, "volume": 33.138, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 143.03, "high": 143.21, "low": 141.59, "close": 141.64, "volume": 91.605, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 142.05, "high": 143.61, "low": 141.71, "close": 143.4, "volume": 5.357, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 143.35, "high": 143.39, "low": 141.64, "close": 143.0, "volume": 133.682, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 143.11, "high": 143.11, "low": 142.17, "close": 142.17, "volume": 35.307, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 142.4, "high": 142.88, "low": 141.9, "close": 142.13, "volume": 18.378, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 141.65, "high": 142.38, "low": 141.11, "close": 141.32, "volume": 52.647, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 142.06, "high": 142.43, "low": 142.02, "close": 142.43, "volume": 7.297, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 142.27, "high": 143.92, "low": 142.27, "close": 142.75, "volume": 14.438, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 142.86, "high": 143.19, "low": 139.6, "close": 140.43, "volume": 104.302, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 140.22, "high": 140.71, "low": 139.02, "close": 139.02, "volume": 34.035, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 139.02, "high": 139.1, "low": 138.88, "close": 138.91, "volume": 1.036, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 139.17, "high": 139.33, "low": 137.93, "close": 137.93, "volume": 120.633, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 137.91, "high": 139.76, "low": 137.26, "close": 139.71, "volume": 109.968, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 139.46, "high": 140.99, "low": 139.23, "close": 140.96, "volume": 30.27, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 141.03, "high": 141.5, "low": 140.82, "close": 141.5, "volume": 60.355, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 141.43, "high": 141.49, "low": 141.03, "close": 141.49, "volume": 1.857, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 141.38, "high": 141.94, "low": 140.84, "close": 140.84, "volume": 3.739, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 140.74, "high": 140.92, "low": 140.42, "close": 140.79, "volume": 9.213, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 141.45, "high": 142.07, "low": 140.42, "close": 140.42, "volume": 3.27, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 140.59, "high": 142.67, "low": 140.59, "close": 142.67, "volume": 11.487, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 141.85, "high": 141.99, "low": 141.82, "close": 141.99, "volume": 7.527, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 142.06, "high": 142.06, "low": 142.06, "close": 142.06, "volume": 0.21, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 142.16, "high": 142.22, "low": 141.82, "close": 142.13, "volume": 13.965, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 142.13, "high": 142.67, "low": 141.43, "close": 141.43, "volume": 4.022, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 141.31, "high": 142.75, "low": 141.31, "close": 142.75, "volume": 4.344, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 142.72, "high": 143.34, "low": 141.45, "close": 141.65, "volume": 138.606, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 141.72, "high": 143.71, "low": 141.72, "close": 143.49, "volume": 11.457, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 143.27, "high": 144.67, "low": 143.27, "close": 143.79, "volume": 45.809, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 143.61, "high": 143.65, "low": 141.0, "close": 141.35, "volume": 132.798, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 141.41, "high": 141.41, "low": 140.2, "close": 140.31, "volume": 72.506, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 141.05, "high": 141.97, "low": 140.88, "close": 141.97, "volume": 41.555, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 141.75, "high": 142.83, "low": 141.75, "close": 142.83, "volume": 13.343, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 142.67, "high": 143.24, "low": 142.67, "close": 143.1, "volume": 22.351, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 142.69, "high": 142.97, "low": 142.6, "close": 142.6, "volume": 62.374, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 142.5, "high": 142.61, "low": 141.96, "close": 142.2, "volume": 24.59, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 141.9, "high": 142.4, "low": 141.57, "close": 142.12, "volume": 2.258, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 141.68, "high": 142.43, "low": 141.34, "close": 142.43, "volume": 34.051, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 142.59, "high": 143.3, "low": 142.59, "close": 143.0, "volume": 27.177, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 142.98, "high": 143.5, "low": 142.98, "close": 143.5, "volume": 13.943, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 143.49, "high": 143.49, "low": 143.2, "close": 143.35, "volume": 24.436, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 143.35, "high": 144.0, "low": 143.35, "close": 144.0, "volume": 88.035, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 144.0, "high": 144.73, "low": 144.0, "close": 144.73, "volume": 57.792, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 144.73, "high": 146.61, "low": 144.5, "close": 146.29, "volume": 207.457, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 146.52, "high": 147.07, "low": 146.32, "close": 146.33, "volume": 14.473, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 146.38, "high": 147.48, "low": 146.09, "close": 147.48, "volume": 48.149, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 147.44, "high": 147.44, "low": 146.89, "close": 146.93, "volume": 36.861, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 146.94, "high": 147.37, "low": 146.9, "close": 147.2, "volume": 307.894, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 147.16, "high": 147.16, "low": 146.44, "close": 146.44, "volume": 33.719, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 146.69, "high": 146.74, "low": 146.0, "close": 146.0, "volume": 53.993, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 146.18, "high": 146.93, "low": 146.18, "close": 146.93, "volume": 19.344, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 146.87, "high": 148.47, "low": 146.84, "close": 148.04, "volume": 86.649, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 148.37, "high": 149.67, "low": 148.37, "close": 149.17, "volume": 105.193, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 149.22, "high": 152.69, "low": 149.22, "close": 151.97, "volume": 111.738, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 151.77, "high": 151.77, "low": 150.47, "close": 151.24, "volume": 19.882, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 150.94, "high": 151.42, "low": 150.8, "close": 150.81, "volume": 81.033, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 150.74, "high": 150.74, "low": 150.19, "close": 150.48, "volume": 24.164, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 150.37, "high": 150.84, "low": 150.07, "close": 150.77, "volume": 315.795, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 151.04, "high": 151.23, "low": 150.6, "close": 151.23, "volume": 24.804, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 151.04, "high": 151.15, "low": 150.54, "close": 150.7, "volume": 2.281, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 150.7, "high": 150.9, "low": 150.47, "close": 150.56, "volume": 55.028, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 150.48, "high": 150.66, "low": 150.2, "close": 150.2, "volume": 73.79, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 150.31, "high": 150.31, "low": 149.61, "close": 149.67, "volume": 16.034, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 149.72, "high": 150.13, "low": 149.58, "close": 149.62, "volume": 8.533, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 149.56, "high": 149.78, "low": 149.5, "close": 149.7, "volume": 25.134, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 149.68, "high": 149.7, "low": 149.54, "close": 149.7, "volume": 4.301, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 149.7, "high": 150.13, "low": 149.7, "close": 150.06, "volume": 196.074, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 149.72, "high": 150.05, "low": 149.72, "close": 149.84, "volume": 5.798, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 150.37, "high": 150.75, "low": 150.15, "close": 150.75, "volume": 0.778, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 150.92, "high": 151.99, "low": 150.92, "close": 151.23, "volume": 12.306, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 151.07, "high": 151.39, "low": 151.07, "close": 151.39, "volume": 0.067, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 151.41, "high": 151.63, "low": 151.41, "close": 151.63, "volume": 0.638, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 151.14, "high": 151.76, "low": 151.13, "close": 151.76, "volume": 34.035, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 151.61, "high": 151.76, "low": 151.45, "close": 151.61, "volume": 15.907, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 151.8, "high": 152.46, "low": 151.19, "close": 151.62, "volume": 102.56, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 151.36, "high": 151.71, "low": 150.95, "close": 150.95, "volume": 41.562, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 150.77, "high": 150.77, "low": 149.95, "close": 150.38, "volume": 72.649, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 150.29, "high": 150.89, "low": 150.29, "close": 150.89, "volume": 71.75, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 151.28, "high": 152.18, "low": 151.28, "close": 152.18, "volume": 50.959, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 151.84, "high": 151.84, "low": 151.33, "close": 151.33, "volume": 306.629, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 151.21, "high": 151.37, "low": 150.84, "close": 150.84, "volume": 50.948, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 150.84, "high": 151.83, "low": 150.53, "close": 151.68, "volume": 96.053, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 151.88, "high": 154.64, "low": 151.88, "close": 153.01, "volume": 387.827, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 153.25, "high": 153.73, "low": 152.79, "close": 153.26, "volume": 100.549, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 153.51, "high": 153.81, "low": 152.57, "close": 152.57, "volume": 15.989, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 152.54, "high": 152.54, "low": 151.77, "close": 152.09, "volume": 15.658, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 151.93, "high": 152.64, "low": 151.93, "close": 152.31, "volume": 20.276, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 152.06, "high": 152.18, "low": 151.5, "close": 151.99, "volume": 647.766, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 151.91, "high": 152.05, "low": 151.11, "close": 151.12, "volume": 137.853, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 151.1, "high": 151.56, "low": 150.64, "close": 151.43, "volume": 35.891, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 151.29, "high": 151.42, "low": 150.21, "close": 150.69, "volume": 20.718, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 150.07, "high": 150.72, "low": 149.9, "close": 150.72, "volume": 2.386, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 150.64, "high": 150.86, "low": 149.7, "close": 149.93, "volume": 2.387, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 150.02, "high": 150.02, "low": 150.02, "close": 150.02, "volume": 0.066, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 150.02, "high": 150.28, "low": 150.02, "close": 150.08, "volume": 17.295, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 150.18, "high": 150.84, "low": 150.18, "close": 150.71, "volume": 16.46, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 150.5, "high": 150.5, "low": 149.96, "close": 149.96, "volume": 57.731, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 149.87, "high": 151.64, "low": 149.87, "close": 151.08, "volume": 42.566, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 150.72, "high": 152.13, "low": 150.29, "close": 151.34, "volume": 79.508, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 151.44, "high": 159.88, "low": 151.08, "close": 157.32, "volume": 993.925, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 157.91, "high": 158.08, "low": 156.41, "close": 157.33, "volume": 969.932, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 157.03, "high": 157.46, "low": 156.58, "close": 157.13, "volume": 185.855, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 156.84, "high": 157.03, "low": 155.41, "close": 156.07, "volume": 48.6, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 155.84, "high": 157.77, "low": 155.84, "close": 157.77, "volume": 60.888, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 157.89, "high": 157.89, "low": 156.47, "close": 156.47, "volume": 74.488, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 156.16, "high": 156.88, "low": 155.59, "close": 156.4, "volume": 1127.006, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 155.7, "high": 156.86, "low": 155.19, "close": 155.32, "volume": 143.04, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 155.62, "high": 155.84, "low": 154.72, "close": 154.81, "volume": 58.856, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 154.84, "high": 155.32, "low": 153.62, "close": 154.72, "volume": 36.777, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 154.78, "high": 155.19, "low": 154.58, "close": 155.02, "volume": 19.938, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 154.22, "high": 154.55, "low": 153.38, "close": 153.38, "volume": 18.83, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 153.39, "high": 154.01, "low": 153.38, "close": 154.0, "volume": 83.449, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 153.92, "high": 153.92, "low": 152.65, "close": 152.65, "volume": 110.257, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 152.91, "high": 152.91, "low": 151.18, "close": 151.49, "volume": 31.963, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 151.23, "high": 151.39, "low": 151.17, "close": 151.2, "volume": 102.414, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 151.27, "high": 151.27, "low": 148.95, "close": 150.29, "volume": 161.88, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 150.03, "high": 150.03, "low": 149.51, "close": 149.51, "volume": 2.113, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 149.47, "high": 149.47, "low": 148.58, "close": 148.58, "volume": 1.376, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 149.28, "high": 149.28, "low": 148.98, "close": 149.07, "volume": 8.905, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 149.08, "high": 149.08, "low": 148.33, "close": 148.53, "volume": 7.326, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 149.09, "high": 149.09, "low": 148.0, "close": 148.44, "volume": 821.846, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 148.27, "high": 148.46, "low": 147.08, "close": 148.34, "volume": 106.427, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 148.47, "high": 149.06, "low": 146.43, "close": 147.19, "volume": 84.766, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 147.45, "high": 147.69, "low": 147.0, "close": 147.33, "volume": 112.73, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 147.37, "high": 148.23, "low": 147.27, "close": 148.23, "volume": 78.961, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 148.28, "high": 148.29, "low": 147.69, "close": 147.71, "volume": 30.848, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 147.85, "high": 147.85, "low": 145.72, "close": 145.72, "volume": 19.24, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 145.72, "high": 146.62, "low": 145.53, "close": 145.67, "volume": 26.185, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 145.42, "high": 146.65, "low": 145.03, "close": 146.65, "volume": 75.903, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 146.56, "high": 146.92, "low": 146.18, "close": 146.86, "volume": 116.748, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 146.5, "high": 147.05, "low": 146.32, "close": 147.05, "volume": 10.945, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 146.49, "high": 146.92, "low": 146.49, "close": 146.92, "volume": 22.969, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 146.92, "high": 147.5, "low": 146.74, "close": 146.74, "volume": 323.565, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 146.61, "high": 147.78, "low": 145.92, "close": 147.78, "volume": 37.781, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 147.95, "high": 148.41, "low": 147.53, "close": 148.41, "volume": 83.671, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 148.46, "high": 149.12, "low": 148.34, "close": 148.95, "volume": 22.658, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 148.92, "high": 149.17, "low": 148.33, "close": 149.17, "volume": 49.619, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 148.94, "high": 149.08, "low": 148.63, "close": 149.08, "volume": 0.746, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 149.08, "high": 149.51, "low": 148.96, "close": 149.51, "volume": 77.917, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 149.63, "high": 149.67, "low": 149.09, "close": 149.09, "volume": 2.731, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 149.73, "high": 149.75, "low": 149.56, "close": 149.71, "volume": 158.333, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 149.41, "high": 149.41, "low": 148.73, "close": 148.73, "volume": 20.316, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 148.81, "high": 149.57, "low": 148.71, "close": 149.57, "volume": 1.287, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 149.43, "high": 149.71, "low": 148.71, "close": 148.71, "volume": 214.172, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 148.47, "high": 148.77, "low": 147.41, "close": 147.63, "volume": 94.443, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 148.47, "high": 149.75, "low": 148.16, "close": 149.75, "volume": 46.618, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 149.53, "high": 150.53, "low": 149.5, "close": 150.16, "volume": 52.304, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 150.5, "high": 151.41, "low": 150.21, "close": 151.41, "volume": 185.181, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 151.5, "high": 153.38, "low": 151.5, "close": 152.97, "volume": 639.529, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 152.97, "high": 153.25, "low": 150.5, "close": 151.27, "volume": 390.941, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 151.55, "high": 152.19, "low": 151.55, "close": 152.19, "volume": 68.606, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 152.18, "high": 153.01, "low": 151.9, "close": 153.01, "volume": 102.697, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 152.68, "high": 153.98, "low": 152.66, "close": 153.08, "volume": 78.264, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 152.88, "high": 153.79, "low": 152.88, "close": 153.49, "volume": 329.061, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 153.98, "high": 154.25, "low": 153.51, "close": 153.57, "volume": 67.756, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 153.57, "high": 153.6, "low": 151.95, "close": 152.15, "volume": 46.235, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 152.15, "high": 153.08, "low": 152.15, "close": 153.08, "volume": 710.123, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 152.69, "high": 153.11, "low": 152.63, "close": 152.99, "volume": 15.943, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 152.65, "high": 152.77, "low": 151.8, "close": 152.77, "volume": 362.456, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 152.92, "high": 153.81, "low": 152.92, "close": 153.28, "volume": 56.542, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 153.37, "high": 153.86, "low": 153.37, "close": 153.83, "volume": 31.793, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 153.86, "high": 155.72, "low": 153.86, "close": 155.72, "volume": 148.332, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 155.72, "high": 155.79, "low": 155.17, "close": 155.61, "volume": 46.181, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 155.11, "high": 155.71, "low": 154.77, "close": 155.67, "volume": 111.461, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 155.77, "high": 155.77, "low": 155.37, "close": 155.68, "volume": 100.558, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 155.15, "high": 156.11, "low": 155.12, "close": 155.76, "volume": 265.292, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 155.15, "high": 155.15, "low": 154.49, "close": 154.98, "volume": 240.147, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 155.04, "high": 155.04, "low": 154.12, "close": 154.64, "volume": 59.907, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 154.4, "high": 155.08, "low": 151.97, "close": 153.13, "volume": 74.982, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 153.14, "high": 154.54, "low": 153.1, "close": 154.51, "volume": 466.5, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 154.47, "high": 154.83, "low": 152.1, "close": 152.37, "volume": 160.874, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 152.37, "high": 152.37, "low": 149.82, "close": 149.89, "volume": 423.285, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 150.5, "high": 151.0, "low": 150.16, "close": 150.52, "volume": 130.125, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 151.0, "high": 151.6, "low": 151.0, "close": 151.46, "volume": 34.452, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 151.46, "high": 152.32, "low": 151.09, "close": 151.91, "volume": 478.652, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 152.09, "high": 152.1, "low": 151.61, "close": 151.84, "volume": 50.285, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 152.16, "high": 152.69, "low": 152.0, "close": 152.69, "volume": 77.179, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 152.73, "high": 153.15, "low": 152.56, "close": 152.9, "volume": 90.239, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 153.27, "high": 153.4, "low": 152.76, "close": 152.99, "volume": 15.66, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 153.25, "high": 153.25, "low": 152.25, "close": 152.66, "volume": 3.475, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 152.48, "high": 152.95, "low": 152.22, "close": 152.72, "volume": 2.751, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 153.14, "high": 153.14, "low": 152.64, "close": 152.67, "volume": 472.806, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 152.4, "high": 152.4, "low": 151.15, "close": 151.4, "volume": 10.717, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 151.26, "high": 151.93, "low": 151.08, "close": 151.93, "volume": 11.008, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 152.14, "high": 152.46, "low": 151.85, "close": 152.01, "volume": 20.544, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 151.92, "high": 153.73, "low": 151.92, "close": 152.79, "volume": 45.487, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 152.65, "high": 152.85, "low": 151.79, "close": 152.46, "volume": 299.124, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 151.86, "high": 151.86, "low": 145.0, "close": 150.14, "volume": 615.229, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 150.26, "high": 150.31, "low": 149.03, "close": 149.45, "volume": 8.198, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 150.18, "high": 150.75, "low": 150.18, "close": 150.72, "volume": 8.258, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 150.71, "high": 150.75, "low": 150.02, "close": 150.02, "volume": 12.736, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 149.96, "high": 150.46, "low": 149.96, "close": 150.06, "volume": 3.268, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 149.88, "high": 150.47, "low": 149.76, "close": 149.82, "volume": 10.48, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 150.5, "high": 151.2, "low": 148.57, "close": 148.57, "volume": 193.06, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 148.49, "high": 148.58, "low": 147.61, "close": 147.86, "volume": 98.275, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 147.97, "high": 148.27, "low": 146.41, "close": 146.53, "volume": 324.428, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 146.76, "high": 146.98, "low": 145.28, "close": 145.88, "volume": 135.933, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 146.2, "high": 146.66, "low": 145.8, "close": 146.65, "volume": 202.73, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 146.63, "high": 146.67, "low": 145.92, "close": 146.4, "volume": 44.547, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 146.81, "high": 146.83, "low": 146.27, "close": 146.61, "volume": 64.154, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 146.77, "high": 147.21, "low": 146.75, "close": 146.75, "volume": 61.916, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 146.72, "high": 147.25, "low": 146.5, "close": 147.25, "volume": 21.255, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 147.07, "high": 148.27, "low": 147.07, "close": 148.23, "volume": 96.381, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 147.93, "high": 147.93, "low": 147.49, "close": 147.49, "volume": 32.56, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 148.12, "high": 148.3, "low": 148.12, "close": 148.17, "volume": 94.565, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 148.3, "high": 148.3, "low": 147.76, "close": 147.99, "volume": 8.742, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 148.23, "high": 148.23, "low": 147.3, "close": 147.89, "volume": 8.727, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 148.05, "high": 148.35, "low": 147.87, "close": 147.88, "volume": 60.701, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 147.64, "high": 147.64, "low": 147.3, "close": 147.3, "volume": 12.528, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 147.17, "high": 147.21, "low": 146.84, "close": 147.07, "volume": 16.97, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 147.37, "high": 148.22, "low": 147.37, "close": 148.22, "volume": 6.635, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 148.21, "high": 148.21, "low": 147.7, "close": 147.7, "volume": 36.729, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 147.48, "high": 147.62, "low": 147.38, "close": 147.38, "volume": 2.86, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 147.09, "high": 147.09, "low": 147.06, "close": 147.06, "volume": 0.151, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 147.87, "high": 147.98, "low": 147.86, "close": 147.98, "volume": 34.118, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 148.18, "high": 148.5, "low": 148.18, "close": 148.27, "volume": 28.913, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 148.24, "high": 148.28, "low": 148.06, "close": 148.28, "volume": 3.383, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 148.1, "high": 148.52, "low": 148.03, "close": 148.03, "volume": 32.956, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 147.95, "high": 147.95, "low": 147.72, "close": 147.85, "volume": 12.106, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 147.94, "high": 148.21, "low": 147.1, "close": 147.1, "volume": 102.913, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 147.18, "high": 147.18, "low": 146.0, "close": 146.37, "volume": 83.509, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 146.86, "high": 147.09, "low": 146.69, "close": 146.87, "volume": 1.774, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 146.21, "high": 146.56, "low": 146.21, "close": 146.41, "volume": 5.154, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 146.41, "high": 146.93, "low": 146.26, "close": 146.93, "volume": 60.133, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 146.96, "high": 147.09, "low": 146.58, "close": 147.09, "volume": 46.4, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 147.02, "high": 147.46, "low": 147.02, "close": 147.46, "volume": 6.962, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 147.27, "high": 147.78, "low": 147.17, "close": 147.78, "volume": 10.297, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 147.97, "high": 148.0, "low": 147.52, "close": 147.52, "volume": 4.672, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 147.38, "high": 147.56, "low": 147.38, "close": 147.56, "volume": 1.16, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 147.6, "high": 147.6, "low": 146.98, "close": 147.27, "volume": 48.828, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 147.26, "high": 147.26, "low": 147.16, "close": 147.19, "volume": 2.981, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 147.1, "high": 147.14, "low": 147.1, "close": 147.14, "volume": 3.393, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 147.37, "high": 147.46, "low": 147.37, "close": 147.46, "volume": 3.226, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 147.37, "high": 147.39, "low": 147.1, "close": 147.21, "volume": 10.656, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 147.38, "high": 148.23, "low": 147.38, "close": 148.02, "volume": 6.552, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 148.1, "high": 148.47, "low": 148.09, "close": 148.09, "volume": 77.474, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 147.87, "high": 147.87, "low": 147.41, "close": 147.45, "volume": 2.916, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 147.51, "high": 147.59, "low": 147.0, "close": 147.0, "volume": 3.619, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 147.02, "high": 147.02, "low": 147.02, "close": 147.02, "volume": 0.34, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 147.66, "high": 147.95, "low": 147.66, "close": 147.95, "volume": 7.546, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 147.97, "high": 148.99, "low": 147.97, "close": 148.97, "volume": 17.513, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 149.19, "high": 151.89, "low": 149.15, "close": 151.3, "volume": 179.302, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 151.52, "high": 151.86, "low": 150.83, "close": 151.53, "volume": 9.686, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 151.57, "high": 151.78, "low": 150.95, "close": 150.95, "volume": 61.184, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 151.37, "high": 153.01, "low": 151.37, "close": 153.01, "volume": 232.539, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 152.49, "high": 152.78, "low": 152.28, "close": 152.49, "volume": 2.809, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 152.44, "high": 152.44, "low": 150.94, "close": 151.0, "volume": 130.014, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 151.38, "high": 151.63, "low": 150.76, "close": 151.22, "volume": 27.225, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 151.86, "high": 151.86, "low": 151.35, "close": 151.5, "volume": 358.028, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 151.74, "high": 153.67, "low": 151.62, "close": 152.07, "volume": 63.427, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 153.32, "high": 153.38, "low": 152.5, "close": 152.5, "volume": 39.255, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 151.89, "high": 152.06, "low": 151.31, "close": 151.82, "volume": 243.668, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 151.69, "high": 151.69, "low": 150.87, "close": 151.2, "volume": 18.326, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 151.1, "high": 151.24, "low": 150.43, "close": 151.24, "volume": 14.238, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 151.55, "high": 152.62, "low": 151.51, "close": 152.23, "volume": 68.525, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 152.1, "high": 152.79, "low": 151.82, "close": 152.06, "volume": 13.588, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 152.02, "high": 152.15, "low": 151.84, "close": 151.84, "volume": 4.75, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 152.06, "high": 152.11, "low": 151.77, "close": 151.94, "volume": 10.893, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 151.57, "high": 151.57, "low": 151.19, "close": 151.21, "volume": 51.993, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 151.24, "high": 152.35, "low": 150.86, "close": 152.22, "volume": 13.012, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 152.46, "high": 152.85, "low": 152.23, "close": 152.85, "volume": 6.13, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 152.38, "high": 152.5, "low": 152.31, "close": 152.41, "volume": 37.525, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 152.09, "high": 152.29, "low": 151.77, "close": 152.29, "volume": 1.138, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 152.28, "high": 153.43, "low": 152.24, "close": 153.01, "volume": 8.165, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 152.65, "high": 152.65, "low": 151.55, "close": 151.77, "volume": 13.881, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 151.78, "high": 153.09, "low": 151.32, "close": 153.09, "volume": 240.816, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 152.97, "high": 153.09, "low": 151.77, "close": 151.87, "volume": 258.81, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 151.8, "high": 152.37, "low": 151.11, "close": 151.11, "volume": 50.659, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 151.19, "high": 151.49, "low": 149.85, "close": 150.38, "volume": 223.034, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 150.53, "high": 150.64, "low": 149.74, "close": 149.74, "volume": 748.016, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 149.93, "high": 150.41, "low": 149.23, "close": 150.07, "volume": 39.914, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 150.07, "high": 150.72, "low": 148.74, "close": 148.97, "volume": 48.964, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 148.79, "high": 148.95, "low": 147.94, "close": 148.52, "volume": 146.152, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 148.6, "high": 148.7, "low": 147.91, "close": 148.7, "volume": 13.735, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 148.22, "high": 148.53, "low": 147.8, "close": 148.53, "volume": 44.449, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 148.72, "high": 148.98, "low": 148.67, "close": 148.98, "volume": 6.793, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 148.91, "high": 150.05, "low": 148.82, "close": 149.49, "volume": 63.791, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 149.0, "high": 149.19, "low": 148.71, "close": 149.11, "volume": 3.214, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 148.64, "high": 149.17, "low": 147.96, "close": 148.23, "volume": 84.825, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 148.38, "high": 149.04, "low": 148.28, "close": 148.83, "volume": 13.108, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 148.49, "high": 149.11, "low": 148.35, "close": 148.96, "volume": 24.258, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 148.96, "high": 149.24, "low": 148.79, "close": 149.24, "volume": 3.538, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 149.5, "high": 149.66, "low": 149.5, "close": 149.65, "volume": 193.04, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 149.07, "high": 149.31, "low": 149.04, "close": 149.31, "volume": 2.245, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 149.66, "high": 150.16, "low": 149.66, "close": 149.84, "volume": 3.809, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 149.84, "high": 150.46, "low": 149.84, "close": 150.46, "volume": 1.109, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 150.43, "high": 151.24, "low": 150.37, "close": 151.22, "volume": 104.245, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 151.25, "high": 151.58, "low": 151.21, "close": 151.46, "volume": 4.858, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 151.61, "high": 152.43, "low": 151.49, "close": 152.31, "volume": 175.047, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 152.44, "high": 152.72, "low": 151.69, "close": 152.21, "volume": 68.976, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 151.86, "high": 151.86, "low": 150.59, "close": 150.59, "volume": 35.091, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 150.91, "high": 151.09, "low": 149.76, "close": 149.8, "volume": 40.224, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 150.21, "high": 150.53, "low": 149.52, "close": 150.14, "volume": 33.469, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 150.65, "high": 152.25, "low": 150.65, "close": 152.24, "volume": 63.763, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 151.99, "high": 152.73, "low": 151.99, "close": 152.66, "volume": 15.302, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 152.32, "high": 152.51, "low": 151.55, "close": 151.55, "volume": 52.742, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 151.65, "high": 151.66, "low": 150.21, "close": 150.21, "volume": 61.983, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 150.21, "high": 150.83, "low": 150.18, "close": 150.52, "volume": 21.425, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 151.0, "high": 151.4, "low": 150.49, "close": 151.4, "volume": 272.855, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 151.4, "high": 151.81, "low": 151.34, "close": 151.81, "volume": 65.088, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 151.63, "high": 151.8, "low": 151.17, "close": 151.8, "volume": 7.615, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 151.8, "high": 152.32, "low": 151.21, "close": 151.49, "volume": 25.111, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 151.52, "high": 152.07, "low": 151.52, "close": 151.88, "volume": 4.233, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 152.06, "high": 152.06, "low": 151.17, "close": 151.31, "volume": 23.182, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 151.49, "high": 151.49, "low": 150.65, "close": 151.18, "volume": 35.567, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 151.46, "high": 153.78, "low": 151.38, "close": 153.16, "volume": 159.782, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 153.07, "high": 153.07, "low": 152.4, "close": 152.81, "volume": 25.837, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 153.05, "high": 153.21, "low": 152.64, "close": 152.92, "volume": 4.553, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 152.9, "high": 152.9, "low": 152.37, "close": 152.37, "volume": 9.115, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 152.49, "high": 152.5, "low": 152.47, "close": 152.47, "volume": 1.743, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 152.8, "high": 153.24, "low": 152.68, "close": 153.03, "volume": 28.734, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 153.38, "high": 154.28, "low": 153.37, "close": 153.85, "volume": 94.709, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 153.43, "high": 154.54, "low": 153.4, "close": 154.37, "volume": 164.319, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 154.37, "high": 154.74, "low": 153.82, "close": 153.82, "volume": 205.138, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 153.8, "high": 155.45, "low": 153.16, "close": 153.81, "volume": 92.353, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 153.69, "high": 154.56, "low": 153.5, "close": 153.98, "volume": 23.362, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 154.17, "high": 154.89, "low": 153.99, "close": 154.89, "volume": 55.48, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 154.83, "high": 154.93, "low": 153.38, "close": 153.74, "volume": 21.872, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 153.74, "high": 155.04, "low": 153.71, "close": 154.41, "volume": 332.827, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 154.58, "high": 157.75, "low": 154.52, "close": 157.18, "volume": 643.52, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 157.31, "high": 157.31, "low": 155.39, "close": 156.04, "volume": 141.772, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 156.04, "high": 157.61, "low": 156.04, "close": 156.95, "volume": 243.076, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 157.0, "high": 157.9, "low": 157.0, "close": 157.55, "volume": 91.774, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 157.53, "high": 157.75, "low": 157.02, "close": 157.02, "volume": 182.259, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 157.36, "high": 157.41, "low": 156.0, "close": 156.0, "volume": 88.234, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 156.28, "high": 157.88, "low": 156.15, "close": 157.72, "volume": 45.997, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 157.89, "high": 159.1, "low": 157.87, "close": 158.16, "volume": 242.683, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 158.16, "high": 158.16, "low": 156.46, "close": 157.37, "volume": 299.308, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 157.46, "high": 157.53, "low": 156.79, "close": 157.53, "volume": 183.354, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 157.61, "high": 157.61, "low": 156.91, "close": 157.29, "volume": 29.26, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 157.17, "high": 157.27, "low": 156.71, "close": 156.91, "volume": 39.444, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 157.89, "high": 158.5, "low": 157.89, "close": 157.92, "volume": 177.197, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 158.53, "high": 159.06, "low": 158.39, "close": 158.8, "volume": 9.634, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 158.68, "high": 158.75, "low": 157.99, "close": 158.07, "volume": 4.517, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 157.98, "high": 157.98, "low": 157.47, "close": 157.97, "volume": 19.834, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 157.75, "high": 157.75, "low": 157.25, "close": 157.7, "volume": 44.42, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 157.22, "high": 157.62, "low": 157.22, "close": 157.44, "volume": 34.132, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 157.8, "high": 158.36, "low": 156.87, "close": 156.9, "volume": 49.388, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 156.94, "high": 157.37, "low": 156.41, "close": 156.87, "volume": 337.734, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 157.0, "high": 157.0, "low": 155.81, "close": 156.12, "volume": 18.198, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 156.29, "high": 158.62, "low": 156.29, "close": 158.44, "volume": 50.497, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 158.25, "high": 161.02, "low": 158.08, "close": 160.94, "volume": 676.417, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 161.0, "high": 161.0, "low": 158.45, "close": 158.97, "volume": 221.721, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 158.98, "high": 159.61, "low": 158.63, "close": 158.9, "volume": 14.288, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 159.25, "high": 160.5, "low": 159.25, "close": 160.33, "volume": 153.838, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 160.32, "high": 164.17, "low": 160.32, "close": 163.8, "volume": 1698.779, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 163.8, "high": 165.16, "low": 163.37, "close": 164.75, "volume": 389.33, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 164.73, "high": 165.16, "low": 163.25, "close": 164.07, "volume": 25.579, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 164.35, "high": 164.35, "low": 162.11, "close": 163.15, "volume": 231.551, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 163.03, "high": 164.7, "low": 163.03, "close": 164.12, "volume": 52.29, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 164.11, "high": 165.04, "low": 164.11, "close": 165.04, "volume": 113.106, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 164.99, "high": 165.31, "low": 164.02, "close": 164.97, "volume": 156.745, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 165.16, "high": 165.16, "low": 164.1, "close": 164.83, "volume": 78.873, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 164.83, "high": 166.6, "low": 164.83, "close": 165.52, "volume": 177.594, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 165.39, "high": 165.85, "low": 163.63, "close": 163.68, "volume": 191.029, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 163.51, "high": 164.17, "low": 163.23, "close": 163.66, "volume": 56.824, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 163.63, "high": 163.91, "low": 163.42, "close": 163.64, "volume": 18.691, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 164.12, "high": 165.27, "low": 164.12, "close": 164.8, "volume": 23.348, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 164.46, "high": 165.12, "low": 164.46, "close": 164.71, "volume": 14.492, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 164.59, "high": 164.59, "low": 163.69, "close": 163.97, "volume": 17.455, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 164.02, "high": 165.12, "low": 163.42, "close": 165.12, "volume": 229.575, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 165.32, "high": 166.84, "low": 164.5, "close": 166.74, "volume": 159.213, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 166.39, "high": 168.0, "low": 165.62, "close": 166.45, "volume": 533.448, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 166.62, "high": 166.62, "low": 161.94, "close": 162.13, "volume": 110.922, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 161.86, "high": 163.02, "low": 161.39, "close": 162.99, "volume": 276.316, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 162.99, "high": 164.3, "low": 162.99, "close": 164.3, "volume": 33.187, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 164.3, "high": 164.8, "low": 163.69, "close": 164.3, "volume": 167.267, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 164.27, "high": 164.61, "low": 163.4, "close": 164.37, "volume": 56.516, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 164.24, "high": 164.8, "low": 162.62, "close": 162.62, "volume": 32.777, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 162.95, "high": 163.03, "low": 161.4, "close": 162.22, "volume": 97.039, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 162.22, "high": 162.67, "low": 159.71, "close": 161.57, "volume": 119.044, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 161.67, "high": 162.87, "low": 161.67, "close": 162.87, "volume": 13.191, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 162.88, "high": 163.31, "low": 161.93, "close": 162.99, "volume": 64.855, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 163.0, "high": 163.68, "low": 163.0, "close": 163.65, "volume": 177.827, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 163.48, "high": 163.9, "low": 163.08, "close": 163.08, "volume": 61.003, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 162.85, "high": 163.65, "low": 162.85, "close": 162.95, "volume": 22.749, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 163.2, "high": 163.2, "low": 162.39, "close": 162.4, "volume": 41.404, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 162.49, "high": 163.17, "low": 162.14, "close": 163.08, "volume": 54.9, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 162.58, "high": 163.52, "low": 162.58, "close": 163.52, "volume": 3.514, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 163.44, "high": 163.7, "low": 162.92, "close": 162.92, "volume": 1.699, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 163.45, "high": 163.45, "low": 162.39, "close": 162.58, "volume": 1.08, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 162.58, "high": 162.58, "low": 162.52, "close": 162.54, "volume": 6.447, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 162.58, "high": 162.77, "low": 162.22, "close": 162.52, "volume": 2.254, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 162.88, "high": 163.02, "low": 161.53, "close": 161.53, "volume": 27.397, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 161.65, "high": 161.77, "low": 158.95, "close": 159.51, "volume": 92.296, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 159.66, "high": 159.66, "low": 158.5, "close": 159.59, "volume": 90.973, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 159.5, "high": 160.42, "low": 158.98, "close": 158.98, "volume": 28.729, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 158.99, "high": 159.6, "low": 157.88, "close": 158.29, "volume": 61.54, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 158.23, "high": 159.25, "low": 158.08, "close": 158.77, "volume": 93.152, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 159.08, "high": 160.52, "low": 159.08, "close": 160.52, "volume": 15.581, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 160.37, "high": 160.6, "low": 160.08, "close": 160.25, "volume": 78.747, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 160.62, "high": 160.74, "low": 160.44, "close": 160.44, "volume": 5.917, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 160.83, "high": 160.83, "low": 159.25, "close": 159.25, "volume": 82.874, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 159.06, "high": 160.26, "low": 159.06, "close": 160.26, "volume": 6.322, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 160.15, "high": 160.33, "low": 159.73, "close": 160.2, "volume": 3.969, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 160.44, "high": 160.7, "low": 160.01, "close": 160.66, "volume": 25.87, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 160.61, "high": 161.58, "low": 160.52, "close": 161.02, "volume": 27.988, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 161.11, "high": 161.44, "low": 160.96, "close": 161.44, "volume": 43.496, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 161.46, "high": 161.67, "low": 160.62, "close": 161.55, "volume": 46.842, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 161.18, "high": 161.18, "low": 160.85, "close": 161.09, "volume": 3.695, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 161.67, "high": 162.0, "low": 161.51, "close": 162.0, "volume": 116.551, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 161.72, "high": 162.01, "low": 161.59, "close": 161.59, "volume": 130.9, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 161.53, "high": 162.08, "low": 161.53, "close": 161.66, "volume": 4.83, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 162.08, "high": 162.65, "low": 162.08, "close": 162.65, "volume": 5.445, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 162.35, "high": 162.35, "low": 161.89, "close": 162.0, "volume": 12.545, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 162.53, "high": 162.53, "low": 161.67, "close": 162.0, "volume": 31.29, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 161.81, "high": 161.83, "low": 161.81, "close": 161.83, "volume": 0.375, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 161.91, "high": 162.62, "low": 161.86, "close": 161.92, "volume": 46.675, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 162.13, "high": 162.73, "low": 161.89, "close": 162.73, "volume": 11.33, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 162.52, "high": 162.84, "low": 162.14, "close": 162.84, "volume": 9.22, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 162.94, "high": 163.98, "low": 162.45, "close": 162.68, "volume": 40.072, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 162.87, "high": 163.46, "low": 161.98, "close": 162.1, "volume": 39.474, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 162.1, "high": 162.35, "low": 161.06, "close": 161.08, "volume": 137.883, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 161.02, "high": 162.68, "low": 160.71, "close": 162.68, "volume": 55.857, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 162.47, "high": 163.19, "low": 162.39, "close": 163.01, "volume": 204.286, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 163.1, "high": 163.45, "low": 162.65, "close": 162.65, "volume": 393.588, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 162.55, "high": 162.97, "low": 162.03, "close": 162.36, "volume": 34.427, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 162.56, "high": 162.56, "low": 160.41, "close": 160.57, "volume": 177.546, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 160.21, "high": 161.06, "low": 159.73, "close": 160.74, "volume": 363.21, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 160.74, "high": 161.42, "low": 160.35, "close": 161.42, "volume": 122.396, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 161.21, "high": 162.31, "low": 160.64, "close": 161.65, "volume": 61.322, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 161.93, "high": 162.81, "low": 161.69, "close": 162.81, "volume": 21.547, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 162.82, "high": 165.27, "low": 162.82, "close": 165.1, "volume": 346.945, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 164.93, "high": 167.91, "low": 164.6, "close": 166.89, "volume": 454.578, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 166.94, "high": 167.78, "low": 166.89, "close": 167.55, "volume": 187.928, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 167.36, "high": 168.39, "low": 165.66, "close": 166.8, "volume": 226.658, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 166.34, "high": 166.34, "low": 165.48, "close": 165.8, "volume": 24.012, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 165.93, "high": 168.19, "low": 165.8, "close": 167.4, "volume": 154.56, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 167.27, "high": 167.27, "low": 166.28, "close": 167.09, "volume": 181.8, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 167.44, "high": 168.04, "low": 166.96, "close": 167.67, "volume": 11.844, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 167.12, "high": 167.67, "low": 166.42, "close": 167.67, "volume": 3.75, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 167.16, "high": 167.49, "low": 166.42, "close": 166.64, "volume": 25.397, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 166.62, "high": 167.41, "low": 166.62, "close": 166.76, "volume": 63.112, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 166.94, "high": 168.42, "low": 166.54, "close": 167.92, "volume": 247.213, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 168.01, "high": 168.58, "low": 165.62, "close": 166.62, "volume": 154.866, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 166.12, "high": 166.12, "low": 163.14, "close": 164.02, "volume": 122.75, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 164.02, "high": 165.33, "low": 163.45, "close": 165.33, "volume": 65.475, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 165.3, "high": 165.3, "low": 163.63, "close": 164.23, "volume": 130.568, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 164.29, "high": 164.29, "low": 162.78, "close": 162.78, "volume": 70.291, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 162.69, "high": 164.12, "low": 162.53, "close": 164.12, "volume": 27.021, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 163.91, "high": 163.91, "low": 162.09, "close": 163.34, "volume": 27.291, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 162.92, "high": 162.92, "low": 162.3, "close": 162.7, "volume": 38.757, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 162.16, "high": 162.68, "low": 161.84, "close": 162.36, "volume": 137.134, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 162.16, "high": 162.36, "low": 161.76, "close": 162.33, "volume": 23.938, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 162.12, "high": 162.77, "low": 161.27, "close": 161.37, "volume": 77.841, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 161.36, "high": 162.31, "low": 160.5, "close": 160.95, "volume": 269.748, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 161.29, "high": 161.38, "low": 159.27, "close": 160.69, "volume": 412.778, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 160.58, "high": 160.58, "low": 158.46, "close": 159.25, "volume": 216.145, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 158.77, "high": 160.06, "low": 158.42, "close": 160.06, "volume": 97.097, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 160.16, "high": 160.5, "low": 159.92, "close": 160.28, "volume": 15.982, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 160.15, "high": 160.71, "low": 160.15, "close": 160.21, "volume": 16.748, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 160.39, "high": 160.51, "low": 159.57, "close": 159.57, "volume": 21.057, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 159.5, "high": 159.61, "low": 158.5, "close": 159.17, "volume": 36.352, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 159.63, "high": 159.93, "low": 159.25, "close": 159.25, "volume": 6.423, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 159.11, "high": 159.73, "low": 159.11, "close": 159.73, "volume": 2.583, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 159.65, "high": 159.99, "low": 159.06, "close": 159.94, "volume": 18.257, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 159.69, "high": 160.69, "low": 158.5, "close": 160.04, "volume": 56.354, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 159.91, "high": 161.88, "low": 159.91, "close": 161.84, "volume": 191.436, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 161.18, "high": 162.08, "low": 157.36, "close": 157.82, "volume": 70.608, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 157.72, "high": 160.85, "low": 157.72, "close": 160.68, "volume": 39.461, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 160.89, "high": 161.5, "low": 160.53, "close": 161.46, "volume": 54.828, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 161.2, "high": 162.69, "low": 160.99, "close": 162.6, "volume": 219.163, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 162.84, "high": 163.57, "low": 160.9, "close": 162.1, "volume": 163.325, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 162.04, "high": 162.81, "low": 160.05, "close": 160.29, "volume": 43.358, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 160.36, "high": 161.18, "low": 159.83, "close": 160.66, "volume": 61.388, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 161.03, "high": 162.55, "low": 161.03, "close": 161.89, "volume": 64.682, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 161.67, "high": 162.3, "low": 161.52, "close": 162.3, "volume": 59.053, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 162.62, "high": 164.17, "low": 162.62, "close": 164.1, "volume": 154.427, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 164.11, "high": 165.19, "low": 163.35, "close": 164.78, "volume": 215.003, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 164.82, "high": 164.86, "low": 163.85, "close": 163.85, "volume": 60.369, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 163.9, "high": 163.9, "low": 161.64, "close": 162.11, "volume": 37.932, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 161.98, "high": 162.66, "low": 161.98, "close": 162.54, "volume": 136.314, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 162.65, "high": 162.83, "low": 161.97, "close": 162.62, "volume": 12.718, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 162.84, "high": 163.55, "low": 162.84, "close": 163.05, "volume": 40.379, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 163.04, "high": 163.84, "low": 162.62, "close": 163.78, "volume": 31.124, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 164.01, "high": 164.52, "low": 164.01, "close": 164.48, "volume": 11.591, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 163.92, "high": 165.43, "low": 163.9, "close": 165.42, "volume": 174.819, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 165.43, "high": 167.38, "low": 165.43, "close": 167.04, "volume": 123.667, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 167.29, "high": 167.44, "low": 166.09, "close": 166.11, "volume": 100.687, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 166.05, "high": 166.68, "low": 165.96, "close": 166.5, "volume": 25.884, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 166.74, "high": 167.44, "low": 166.62, "close": 167.07, "volume": 61.11, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 166.65, "high": 167.27, "low": 166.34, "close": 167.27, "volume": 584.167, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 167.28, "high": 167.87, "low": 166.62, "close": 167.58, "volume": 780.544, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 167.63, "high": 168.6, "low": 165.58, "close": 168.34, "volume": 205.384, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 168.65, "high": 173.08, "low": 168.65, "close": 172.23, "volume": 1274.288, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 172.42, "high": 174.33, "low": 172.12, "close": 173.59, "volume": 440.005, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 173.87, "high": 174.73, "low": 173.04, "close": 173.52, "volume": 1043.84, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 173.4, "high": 174.33, "low": 172.7, "close": 174.33, "volume": 204.256, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 174.36, "high": 174.93, "low": 173.72, "close": 174.52, "volume": 372.922, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 174.66, "high": 175.74, "low": 174.04, "close": 174.42, "volume": 426.296, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 174.66, "high": 175.73, "low": 173.42, "close": 173.83, "volume": 131.613, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 173.8, "high": 173.84, "low": 172.32, "close": 173.52, "volume": 46.985, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 173.65, "high": 174.77, "low": 173.19, "close": 173.19, "volume": 517.153, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 172.98, "high": 173.19, "low": 169.68, "close": 171.21, "volume": 83.167, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 171.37, "high": 171.91, "low": 170.41, "close": 171.21, "volume": 248.834, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 171.31, "high": 171.31, "low": 168.66, "close": 169.48, "volume": 625.467, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 169.52, "high": 171.15, "low": 169.32, "close": 171.15, "volume": 34.519, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 171.08, "high": 171.99, "low": 170.63, "close": 171.96, "volume": 34.003, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 171.99, "high": 173.81, "low": 171.73, "close": 173.81, "volume": 30.185, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 173.29, "high": 174.05, "low": 171.98, "close": 174.05, "volume": 1051.876, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 173.75, "high": 173.94, "low": 172.78, "close": 173.74, "volume": 8.911, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 173.81, "high": 178.0, "low": 173.81, "close": 177.1, "volume": 466.348, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 177.19, "high": 177.62, "low": 175.89, "close": 176.66, "volume": 72.033, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 176.42, "high": 176.57, "low": 175.31, "close": 176.32, "volume": 130.71, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 175.94, "high": 177.46, "low": 174.74, "close": 176.81, "volume": 134.723, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 176.73, "high": 177.02, "low": 172.94, "close": 174.58, "volume": 209.446, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 174.35, "high": 175.19, "low": 173.81, "close": 174.88, "volume": 130.377, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 174.83, "high": 175.07, "low": 173.1, "close": 174.2, "volume": 441.389, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 174.37, "high": 174.64, "low": 171.58, "close": 172.36, "volume": 71.495, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 172.92, "high": 174.24, "low": 172.77, "close": 174.24, "volume": 29.687, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 174.24, "high": 174.83, "low": 173.52, "close": 174.63, "volume": 193.24, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 174.77, "high": 175.38, "low": 172.98, "close": 172.98, "volume": 74.532, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 173.0, "high": 173.55, "low": 171.59, "close": 173.08, "volume": 158.594, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 173.57, "high": 176.37, "low": 173.57, "close": 175.75, "volume": 180.967, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 175.92, "high": 177.21, "low": 174.87, "close": 175.52, "volume": 292.933, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 175.45, "high": 176.78, "low": 175.38, "close": 175.56, "volume": 49.735, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 175.94, "high": 179.66, "low": 175.39, "close": 179.61, "volume": 145.067, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 179.53, "high": 181.15, "low": 178.81, "close": 180.04, "volume": 622.541, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 180.29, "high": 180.42, "low": 178.83, "close": 179.65, "volume": 63.927, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 179.52, "high": 181.0, "low": 179.43, "close": 180.5, "volume": 66.533, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 180.9, "high": 181.85, "low": 179.81, "close": 181.64, "volume": 157.3, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 181.64, "high": 184.08, "low": 181.34, "close": 183.28, "volume": 1630.46, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 183.5, "high": 183.54, "low": 182.4, "close": 183.36, "volume": 639.958, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 183.5, "high": 184.08, "low": 181.01, "close": 181.01, "volume": 30.323, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 181.54, "high": 181.85, "low": 178.68, "close": 179.7, "volume": 134.653, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 179.13, "high": 179.98, "low": 179.13, "close": 179.81, "volume": 16.057, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 179.93, "high": 179.93, "low": 178.07, "close": 179.45, "volume": 29.816, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 179.39, "high": 179.39, "low": 177.34, "close": 178.68, "volume": 672.204, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 178.66, "high": 180.09, "low": 178.66, "close": 180.09, "volume": 26.685, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 179.92, "high": 181.97, "low": 179.26, "close": 180.8, "volume": 320.616, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 180.75, "high": 181.52, "low": 176.88, "close": 178.83, "volume": 225.488, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 178.05, "high": 178.66, "low": 175.0, "close": 176.98, "volume": 201.504, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 177.06, "high": 178.95, "low": 176.39, "close": 178.05, "volume": 42.807, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 178.52, "high": 179.0, "low": 177.84, "close": 178.69, "volume": 136.031, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 178.55, "high": 178.67, "low": 177.7, "close": 178.1, "volume": 383.936, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 177.61, "high": 178.41, "low": 176.25, "close": 176.55, "volume": 336.468, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 176.98, "high": 177.0, "low": 173.31, "close": 175.71, "volume": 266.51, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 175.31, "high": 176.86, "low": 175.31, "close": 175.92, "volume": 42.291, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 176.0, "high": 176.89, "low": 174.96, "close": 176.2, "volume": 45.991, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 175.5, "high": 177.39, "low": 175.3, "close": 177.13, "volume": 17.018, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 177.32, "high": 177.32, "low": 175.23, "close": 175.23, "volume": 21.831, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 175.19, "high": 176.77, "low": 174.21, "close": 176.64, "volume": 101.801, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 176.48, "high": 177.23, "low": 175.72, "close": 177.0, "volume": 44.921, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 177.06, "high": 177.53, "low": 176.95, "close": 177.11, "volume": 18.095, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 177.35, "high": 177.61, "low": 177.21, "close": 177.36, "volume": 28.756, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 177.29, "high": 177.62, "low": 176.92, "close": 177.48, "volume": 6.796, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 177.47, "high": 177.64, "low": 176.25, "close": 176.25, "volume": 108.318, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 176.39, "high": 177.12, "low": 176.17, "close": 177.12, "volume": 0.883, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 176.74, "high": 176.74, "low": 175.61, "close": 176.19, "volume": 1.957, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 176.19, "high": 176.77, "low": 176.19, "close": 176.77, "volume": 3.3, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 176.69, "high": 177.51, "low": 176.61, "close": 177.51, "volume": 5.683, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 177.61, "high": 177.61, "low": 176.36, "close": 176.75, "volume": 7.432, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 176.45, "high": 177.27, "low": 175.9, "close": 177.27, "volume": 159.269, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 177.27, "high": 177.75, "low": 176.99, "close": 177.75, "volume": 11.993, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 177.6, "high": 177.6, "low": 174.96, "close": 174.96, "volume": 23.265, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 175.37, "high": 177.44, "low": 175.37, "close": 177.42, "volume": 36.234, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 177.16, "high": 177.75, "low": 176.7, "close": 177.74, "volume": 69.249, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 177.35, "high": 177.7, "low": 176.25, "close": 176.36, "volume": 30.304, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 176.2, "high": 177.32, "low": 176.19, "close": 176.73, "volume": 8.343, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 177.15, "high": 177.88, "low": 176.45, "close": 176.7, "volume": 88.843, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 177.1, "high": 178.37, "low": 177.0, "close": 177.87, "volume": 100.936, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 177.51, "high": 177.73, "low": 175.21, "close": 175.97, "volume": 90.42, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 175.75, "high": 176.6, "low": 175.39, "close": 176.42, "volume": 14.441, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 176.41, "high": 176.9, "low": 176.41, "close": 176.7, "volume": 27.62, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 176.98, "high": 177.91, "low": 176.45, "close": 177.5, "volume": 45.338, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 177.7, "high": 179.48, "low": 177.7, "close": 177.99, "volume": 267.681, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 177.92, "high": 177.92, "low": 177.22, "close": 177.58, "volume": 22.447, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 177.7, "high": 178.81, "low": 177.04, "close": 178.02, "volume": 64.769, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 177.73, "high": 178.26, "low": 177.64, "close": 177.64, "volume": 13.655, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 177.57, "high": 177.97, "low": 177.14, "close": 177.95, "volume": 34.729, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 177.85, "high": 177.85, "low": 176.96, "close": 177.62, "volume": 2.649, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 177.95, "high": 178.53, "low": 177.95, "close": 178.23, "volume": 6.633, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 178.03, "high": 180.39, "low": 178.03, "close": 180.39, "volume": 84.135, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 180.43, "high": 181.21, "low": 179.92, "close": 180.42, "volume": 34.27, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 179.67, "high": 180.46, "low": 179.67, "close": 179.67, "volume": 40.651, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 179.84, "high": 180.75, "low": 179.48, "close": 180.75, "volume": 4.483, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 180.21, "high": 181.72, "low": 180.16, "close": 181.72, "volume": 242.491, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 181.72, "high": 182.98, "low": 181.48, "close": 182.98, "volume": 278.878, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 182.97, "high": 182.97, "low": 180.86, "close": 180.86, "volume": 55.55, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 180.8, "high": 182.01, "low": 180.24, "close": 181.86, "volume": 41.347, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 182.1, "high": 183.0, "low": 181.85, "close": 182.0, "volume": 114.158, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 181.86, "high": 181.86, "low": 180.43, "close": 180.57, "volume": 470.682, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 180.7, "high": 182.5, "low": 180.38, "close": 182.5, "volume": 473.144, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 182.46, "high": 183.44, "low": 181.74, "close": 182.01, "volume": 455.321, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 181.64, "high": 182.23, "low": 180.7, "close": 181.3, "volume": 43.053, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 181.3, "high": 182.18, "low": 180.8, "close": 182.03, "volume": 67.469, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 181.48, "high": 181.56, "low": 177.88, "close": 180.7, "volume": 276.996, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 180.21, "high": 181.62, "low": 179.64, "close": 181.46, "volume": 115.216, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 181.5, "high": 181.5, "low": 178.58, "close": 180.07, "volume": 45.264, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 180.21, "high": 180.5, "low": 178.37, "close": 180.13, "volume": 77.295, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 180.15, "high": 184.32, "low": 180.15, "close": 183.75, "volume": 177.069, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 184.32, "high": 186.76, "low": 183.85, "close": 186.72, "volume": 591.788, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 186.72, "high": 187.0, "low": 185.79, "close": 185.79, "volume": 638.998, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 185.84, "high": 188.67, "low": 185.07, "close": 188.04, "volume": 163.305, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 188.51, "high": 189.56, "low": 187.84, "close": 189.56, "volume": 211.304, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 189.43, "high": 190.46, "low": 189.18, "close": 189.63, "volume": 443.934, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 189.64, "high": 191.76, "low": 189.46, "close": 190.73, "volume": 343.683, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 190.76, "high": 191.59, "low": 190.07, "close": 191.59, "volume": 469.296, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 191.56, "high": 191.79, "low": 190.87, "close": 190.94, "volume": 59.109, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 191.3, "high": 192.71, "low": 190.81, "close": 191.67, "volume": 284.414, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 191.48, "high": 191.77, "low": 190.4, "close": 191.69, "volume": 85.699, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 191.15, "high": 193.32, "low": 190.3, "close": 192.58, "volume": 659.751, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 192.49, "high": 195.21, "low": 191.59, "close": 195.21, "volume": 534.328, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 195.13, "high": 199.16, "low": 195.13, "close": 196.68, "volume": 782.626, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 196.95, "high": 196.98, "low": 193.47, "close": 195.72, "volume": 302.927, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 195.03, "high": 196.69, "low": 194.68, "close": 196.0, "volume": 297.819, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 196.3, "high": 197.17, "low": 193.6, "close": 193.93, "volume": 85.585, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 193.7, "high": 195.44, "low": 193.04, "close": 194.36, "volume": 170.119, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 194.43, "high": 196.55, "low": 193.9, "close": 193.99, "volume": 252.599, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 193.9, "high": 196.52, "low": 193.74, "close": 196.52, "volume": 32.351, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 196.2, "high": 197.68, "low": 195.63, "close": 197.37, "volume": 96.035, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 197.46, "high": 197.46, "low": 195.73, "close": 195.73, "volume": 73.463, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 196.3, "high": 198.87, "low": 196.11, "close": 197.81, "volume": 112.717, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 197.54, "high": 202.19, "low": 193.9, "close": 202.06, "volume": 766.727, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 201.85, "high": 204.63, "low": 201.26, "close": 201.83, "volume": 585.228, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 202.02, "high": 202.84, "low": 197.57, "close": 199.62, "volume": 195.969, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 200.05, "high": 200.05, "low": 194.37, "close": 194.98, "volume": 1379.165, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 195.45, "high": 199.01, "low": 195.33, "close": 196.36, "volume": 125.31, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 196.85, "high": 200.72, "low": 196.8, "close": 198.86, "volume": 243.525, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 198.99, "high": 201.3, "low": 197.54, "close": 197.54, "volume": 175.397, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 197.42, "high": 197.42, "low": 194.33, "close": 196.89, "volume": 150.657, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 196.04, "high": 199.04, "low": 194.75, "close": 197.68, "volume": 37.503, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 197.6, "high": 199.05, "low": 197.6, "close": 199.05, "volume": 8.982, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 198.71, "high": 200.05, "low": 197.81, "close": 200.05, "volume": 161.482, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 200.05, "high": 203.56, "low": 199.26, "close": 203.06, "volume": 107.463, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 203.1, "high": 204.0, "low": 198.4, "close": 199.19, "volume": 234.076, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 198.41, "high": 202.15, "low": 197.11, "close": 202.15, "volume": 419.974, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 202.19, "high": 204.88, "low": 201.5, "close": 201.5, "volume": 314.223, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 201.47, "high": 204.11, "low": 200.89, "close": 203.71, "volume": 427.584, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 203.33, "high": 203.6, "low": 200.92, "close": 202.86, "volume": 170.105, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 202.79, "high": 203.5, "low": 201.32, "close": 202.29, "volume": 475.173, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 202.82, "high": 202.82, "low": 198.75, "close": 198.83, "volume": 283.446, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 198.75, "high": 201.06, "low": 198.75, "close": 201.06, "volume": 72.681, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 201.02, "high": 201.9, "low": 199.7, "close": 201.7, "volume": 14.252, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 201.92, "high": 202.68, "low": 201.65, "close": 202.02, "volume": 365.167, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 202.02, "high": 206.22, "low": 202.02, "close": 205.85, "volume": 700.787, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 205.83, "high": 205.83, "low": 203.58, "close": 204.82, "volume": 107.729, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 203.85, "high": 204.32, "low": 202.75, "close": 202.89, "volume": 129.548, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 202.74, "high": 203.52, "low": 201.76, "close": 202.49, "volume": 142.775, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 202.18, "high": 202.62, "low": 201.1, "close": 201.11, "volume": 27.564, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 201.65, "high": 202.33, "low": 201.24, "close": 201.69, "volume": 115.311, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 201.15, "high": 201.87, "low": 200.98, "close": 201.87, "volume": 51.89, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 201.54, "high": 201.83, "low": 200.07, "close": 200.23, "volume": 37.557, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 200.38, "high": 201.13, "low": 199.2, "close": 199.48, "volume": 224.584, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 199.14, "high": 199.86, "low": 199.0, "close": 199.61, "volume": 4.563, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 200.03, "high": 200.06, "low": 197.27, "close": 197.85, "volume": 230.826, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 197.63, "high": 197.88, "low": 196.22, "close": 197.87, "volume": 45.521, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 197.22, "high": 197.95, "low": 197.09, "close": 197.35, "volume": 5.445, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 197.26, "high": 197.42, "low": 193.91, "close": 194.27, "volume": 272.911, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 194.34, "high": 194.91, "low": 188.03, "close": 189.53, "volume": 639.517, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 189.1, "high": 192.22, "low": 188.97, "close": 191.38, "volume": 152.909, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 191.59, "high": 192.68, "low": 189.77, "close": 192.57, "volume": 79.618, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 192.55, "high": 192.55, "low": 188.4, "close": 188.4, "volume": 458.126, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 188.76, "high": 189.23, "low": 186.06, "close": 188.76, "volume": 458.436, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 188.94, "high": 190.14, "low": 188.48, "close": 190.08, "volume": 53.379, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 190.2, "high": 190.2, "low": 188.27, "close": 188.53, "volume": 13.963, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 188.78, "high": 189.25, "low": 184.6, "close": 186.9, "volume": 487.993, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 186.96, "high": 188.04, "low": 184.22, "close": 187.93, "volume": 392.49, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 187.4, "high": 189.66, "low": 186.83, "close": 189.5, "volume": 169.069, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 189.11, "high": 190.0, "low": 189.11, "close": 189.16, "volume": 136.388, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 189.28, "high": 190.86, "low": 188.88, "close": 190.86, "volume": 214.837, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 190.8, "high": 191.5, "low": 189.36, "close": 191.5, "volume": 61.017, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 191.57, "high": 191.57, "low": 190.43, "close": 191.17, "volume": 7.592, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 191.09, "high": 191.78, "low": 189.98, "close": 189.98, "volume": 35.771, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 189.96, "high": 190.12, "low": 185.6, "close": 186.2, "volume": 89.572, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 186.14, "high": 186.23, "low": 181.53, "close": 181.8, "volume": 206.362, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 181.81, "high": 183.95, "low": 180.16, "close": 181.42, "volume": 58.291, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 180.75, "high": 184.22, "low": 179.42, "close": 184.22, "volume": 116.129, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 183.5, "high": 186.2, "low": 183.5, "close": 186.14, "volume": 32.31, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 186.28, "high": 186.3, "low": 184.6, "close": 185.3, "volume": 3.353, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 184.93, "high": 186.03, "low": 183.19, "close": 184.68, "volume": 7.127, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 184.92, "high": 186.84, "low": 184.89, "close": 186.57, "volume": 20.772, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 186.34, "high": 186.7, "low": 184.68, "close": 186.02, "volume": 13.498, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 186.02, "high": 187.32, "low": 184.46, "close": 184.46, "volume": 78.46, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 184.38, "high": 189.92, "low": 183.5, "close": 189.38, "volume": 2245.43, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 189.55, "high": 207.61, "low": 169.5, "close": 188.79, "volume": 3126.865, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 188.77, "high": 188.77, "low": 184.94, "close": 185.43, "volume": 175.73, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 185.73, "high": 189.62, "low": 185.73, "close": 188.67, "volume": 49.57, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 188.8, "high": 189.8, "low": 187.95, "close": 189.47, "volume": 31.681, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 189.61, "high": 189.93, "low": 187.97, "close": 187.97, "volume": 361.57, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 187.95, "high": 188.99, "low": 187.63, "close": 188.94, "volume": 13.953, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 188.8, "high": 188.8, "low": 185.7, "close": 185.7, "volume": 105.769, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 185.66, "high": 185.76, "low": 183.52, "close": 183.77, "volume": 210.08, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 183.5, "high": 183.67, "low": 182.22, "close": 182.79, "volume": 221.562, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 182.77, "high": 182.77, "low": 180.81, "close": 181.93, "volume": 181.668, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 181.88, "high": 183.16, "low": 181.47, "close": 183.16, "volume": 43.09, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 182.97, "high": 183.29, "low": 178.97, "close": 179.5, "volume": 367.327, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 179.18, "high": 179.58, "low": 176.02, "close": 177.77, "volume": 724.686, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 177.86, "high": 179.54, "low": 176.39, "close": 179.54, "volume": 134.095, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 179.54, "high": 179.91, "low": 178.19, "close": 178.83, "volume": 23.351, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 178.37, "high": 178.91, "low": 177.52, "close": 178.21, "volume": 191.296, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 177.76, "high": 178.79, "low": 176.1, "close": 177.61, "volume": 20.455, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 177.85, "high": 179.19, "low": 177.06, "close": 177.83, "volume": 11.584, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 177.79, "high": 180.76, "low": 177.55, "close": 180.64, "volume": 49.112, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 180.77, "high": 181.56, "low": 179.93, "close": 180.7, "volume": 19.679, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 181.01, "high": 181.98, "low": 181.01, "close": 181.11, "volume": 7.739, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 181.39, "high": 181.8, "low": 180.07, "close": 180.8, "volume": 19.138, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 180.42, "high": 181.46, "low": 179.93, "close": 181.06, "volume": 37.346, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 181.17, "high": 181.17, "low": 176.72, "close": 176.74, "volume": 316.46, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 176.78, "high": 178.67, "low": 176.47, "close": 178.3, "volume": 15.654, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 178.7, "high": 179.83, "low": 177.61, "close": 179.83, "volume": 75.599, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 179.86, "high": 180.96, "low": 179.64, "close": 180.89, "volume": 45.567, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 180.8, "high": 182.51, "low": 180.8, "close": 182.43, "volume": 240.415, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 182.48, "high": 182.62, "low": 181.45, "close": 182.39, "volume": 81.886, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 182.14, "high": 184.3, "low": 182.14, "close": 183.91, "volume": 93.17, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 183.93, "high": 185.11, "low": 183.93, "close": 184.96, "volume": 150.937, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 185.05, "high": 186.23, "low": 184.96, "close": 186.2, "volume": 65.25, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 185.92, "high": 186.58, "low": 185.8, "close": 186.58, "volume": 12.808, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 186.62, "high": 186.85, "low": 185.83, "close": 185.83, "volume": 33.197, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 185.76, "high": 186.03, "low": 184.58, "close": 184.58, "volume": 17.301, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 184.98, "high": 186.83, "low": 184.78, "close": 186.59, "volume": 33.188, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 186.39, "high": 186.39, "low": 185.67, "close": 186.27, "volume": 20.303, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 186.05, "high": 186.3, "low": 185.74, "close": 185.99, "volume": 27.042, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 185.94, "high": 187.0, "low": 185.63, "close": 186.77, "volume": 8.465, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 186.76, "high": 186.76, "low": 185.97, "close": 186.19, "volume": 3.613, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 186.19, "high": 186.52, "low": 186.19, "close": 186.22, "volume": 61.723, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 186.45, "high": 187.67, "low": 186.45, "close": 187.67, "volume": 17.007, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 187.72, "high": 189.04, "low": 187.5, "close": 189.04, "volume": 459.056, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 189.03, "high": 189.59, "low": 188.31, "close": 188.31, "volume": 21.18, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 188.18, "high": 188.44, "low": 187.31, "close": 187.76, "volume": 13.096, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 187.74, "high": 188.29, "low": 187.74, "close": 187.95, "volume": 14.047, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 187.74, "high": 187.85, "low": 187.34, "close": 187.45, "volume": 3.694, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 187.34, "high": 187.77, "low": 186.37, "close": 186.37, "volume": 55.794, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 186.42, "high": 187.5, "low": 186.2, "close": 187.4, "volume": 108.007, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 187.63, "high": 187.63, "low": 186.61, "close": 186.72, "volume": 285.697, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 186.75, "high": 186.75, "low": 185.51, "close": 185.67, "volume": 244.141, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 185.62, "high": 186.34, "low": 185.21, "close": 186.22, "volume": 19.362, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 186.48, "high": 186.58, "low": 185.77, "close": 186.39, "volume": 20.805, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 186.01, "high": 186.11, "low": 185.8, "close": 186.11, "volume": 40.837, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 185.89, "high": 186.24, "low": 185.52, "close": 186.24, "volume": 28.241, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 186.24, "high": 186.52, "low": 185.08, "close": 185.08, "volume": 249.99, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 185.08, "high": 185.14, "low": 184.39, "close": 184.88, "volume": 50.881, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 184.8, "high": 185.5, "low": 184.77, "close": 185.5, "volume": 15.399, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 185.34, "high": 186.52, "low": 185.0, "close": 186.23, "volume": 51.505, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 186.23, "high": 187.0, "low": 186.11, "close": 187.0, "volume": 61.617, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 187.0, "high": 187.3, "low": 186.25, "close": 186.99, "volume": 243.822, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 186.99, "high": 187.38, "low": 186.84, "close": 187.18, "volume": 24.175, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 187.48, "high": 188.0, "low": 187.25, "close": 187.68, "volume": 31.276, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 187.85, "high": 187.85, "low": 187.13, "close": 187.46, "volume": 32.501, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 186.83, "high": 187.64, "low": 186.83, "close": 187.42, "volume": 0.432, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 187.17, "high": 187.17, "low": 186.31, "close": 186.65, "volume": 3.197, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 186.69, "high": 187.23, "low": 186.3, "close": 186.75, "volume": 2.548, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 186.79, "high": 188.2, "low": 186.79, "close": 188.2, "volume": 4.75, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 187.95, "high": 188.28, "low": 186.94, "close": 186.94, "volume": 35.4, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 187.04, "high": 187.04, "low": 185.7, "close": 186.33, "volume": 8.092, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 186.68, "high": 186.68, "low": 185.55, "close": 185.75, "volume": 22.44, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 186.13, "high": 186.49, "low": 185.38, "close": 185.38, "volume": 126.295, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 185.55, "high": 186.49, "low": 185.07, "close": 186.45, "volume": 20.525, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 186.83, "high": 189.67, "low": 186.83, "close": 187.63, "volume": 355.922, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 187.61, "high": 187.95, "low": 186.14, "close": 187.95, "volume": 50.097, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 187.9, "high": 188.75, "low": 187.69, "close": 188.6, "volume": 15.977, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 188.44, "high": 188.44, "low": 186.95, "close": 186.95, "volume": 7.182, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 187.39, "high": 188.05, "low": 186.83, "close": 186.83, "volume": 6.714, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 187.21, "high": 187.63, "low": 186.76, "close": 187.63, "volume": 14.851, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 187.95, "high": 190.41, "low": 187.95, "close": 189.02, "volume": 364.835, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 188.89, "high": 188.89, "low": 187.32, "close": 188.56, "volume": 59.988, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 188.51, "high": 190.98, "low": 188.15, "close": 189.96, "volume": 160.957, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 189.1, "high": 190.06, "low": 187.86, "close": 187.96, "volume": 17.204, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 188.32, "high": 191.99, "low": 187.95, "close": 191.45, "volume": 118.915, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 191.5, "high": 193.6, "low": 191.45, "close": 193.2, "volume": 400.334, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 193.55, "high": 193.74, "low": 192.63, "close": 192.82, "volume": 92.285, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 193.23, "high": 195.04, "low": 192.82, "close": 194.2, "volume": 213.045, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 194.2, "high": 194.46, "low": 193.67, "close": 194.05, "volume": 46.055, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 194.13, "high": 194.13, "low": 191.88, "close": 192.42, "volume": 69.438, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 192.51, "high": 192.67, "low": 191.39, "close": 192.58, "volume": 44.544, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 192.68, "high": 193.18, "low": 192.16, "close": 193.18, "volume": 30.404, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 193.2, "high": 193.2, "low": 191.9, "close": 192.38, "volume": 11.937, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 191.89, "high": 191.89, "low": 190.84, "close": 191.7, "volume": 21.596, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 192.04, "high": 193.26, "low": 191.6, "close": 193.11, "volume": 17.332, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 192.33, "high": 192.44, "low": 189.49, "close": 190.27, "volume": 60.899, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 190.21, "high": 190.61, "low": 186.83, "close": 187.19, "volume": 238.638, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 187.42, "high": 188.89, "low": 186.67, "close": 187.5, "volume": 72.931, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 187.1, "high": 187.84, "low": 186.29, "close": 186.88, "volume": 37.221, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 186.81, "high": 186.85, "low": 185.58, "close": 186.07, "volume": 254.532, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 185.88, "high": 185.94, "low": 183.69, "close": 185.39, "volume": 262.061, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 185.72, "high": 186.37, "low": 183.87, "close": 185.36, "volume": 469.092, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 185.52, "high": 185.52, "low": 182.64, "close": 184.74, "volume": 326.153, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 184.52, "high": 185.15, "low": 183.52, "close": 184.17, "volume": 7.489, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 184.31, "high": 184.42, "low": 182.41, "close": 183.52, "volume": 43.623, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 183.2, "high": 184.21, "low": 182.39, "close": 182.39, "volume": 1406.078, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 183.01, "high": 184.9, "low": 181.32, "close": 182.46, "volume": 93.365, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 182.89, "high": 184.05, "low": 182.41, "close": 182.41, "volume": 98.632, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 181.83, "high": 182.41, "low": 181.0, "close": 182.01, "volume": 86.474, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 182.4, "high": 184.52, "low": 182.4, "close": 184.52, "volume": 213.173, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 184.52, "high": 184.62, "low": 183.3, "close": 183.59, "volume": 84.212, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 183.42, "high": 184.79, "low": 183.42, "close": 184.79, "volume": 42.14, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 184.93, "high": 185.44, "low": 184.73, "close": 185.02, "volume": 30.728, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 185.52, "high": 186.49, "low": 185.33, "close": 186.13, "volume": 9.189, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 186.0, "high": 186.0, "low": 184.99, "close": 184.99, "volume": 19.793, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 184.93, "high": 185.15, "low": 184.61, "close": 184.71, "volume": 13.185, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 184.26, "high": 184.26, "low": 182.35, "close": 182.35, "volume": 18.594, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 182.46, "high": 183.41, "low": 182.46, "close": 182.72, "volume": 60.948, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 183.28, "high": 184.29, "low": 182.81, "close": 184.09, "volume": 11.204, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 184.0, "high": 184.87, "low": 182.41, "close": 182.41, "volume": 191.408, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 182.41, "high": 182.41, "low": 179.87, "close": 180.56, "volume": 317.107, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 180.33, "high": 181.47, "low": 179.56, "close": 181.28, "volume": 110.498, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 180.71, "high": 180.71, "low": 178.52, "close": 180.07, "volume": 80.572, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 180.11, "high": 181.65, "low": 180.11, "close": 181.59, "volume": 52.179, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 180.97, "high": 182.05, "low": 180.97, "close": 181.52, "volume": 8.614, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 181.4, "high": 182.24, "low": 180.63, "close": 181.7, "volume": 231.004, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 181.25, "high": 181.77, "low": 179.7, "close": 179.83, "volume": 179.714, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 179.54, "high": 181.46, "low": 179.47, "close": 181.46, "volume": 84.257, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 181.56, "high": 181.58, "low": 180.77, "close": 181.58, "volume": 25.255, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 181.61, "high": 181.64, "low": 181.04, "close": 181.61, "volume": 53.375, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 181.37, "high": 181.37, "low": 179.49, "close": 180.39, "volume": 29.462, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 180.35, "high": 181.72, "low": 179.19, "close": 181.72, "volume": 56.762, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 181.57, "high": 182.39, "low": 181.45, "close": 182.31, "volume": 30.512, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 181.67, "high": 182.15, "low": 181.61, "close": 182.15, "volume": 35.339, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 182.13, "high": 182.15, "low": 180.42, "close": 180.63, "volume": 42.025, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 180.46, "high": 181.01, "low": 179.62, "close": 181.01, "volume": 36.708, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 181.01, "high": 181.56, "low": 181.01, "close": 181.56, "volume": 31.383, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 182.0, "high": 182.46, "low": 180.48, "close": 180.83, "volume": 31.713, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 180.48, "high": 181.35, "low": 180.0, "close": 181.35, "volume": 4.996, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 180.52, "high": 180.93, "low": 178.83, "close": 179.5, "volume": 11.186, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 179.69, "high": 180.05, "low": 178.07, "close": 178.07, "volume": 11.712, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 178.29, "high": 178.69, "low": 176.67, "close": 177.42, "volume": 323.861, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 177.06, "high": 177.95, "low": 177.0, "close": 177.71, "volume": 18.52, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 177.91, "high": 178.13, "low": 177.0, "close": 178.13, "volume": 34.71, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 178.13, "high": 180.47, "low": 178.13, "close": 180.21, "volume": 53.005, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 180.21, "high": 180.21, "low": 178.44, "close": 178.98, "volume": 8.16, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 179.38, "high": 180.02, "low": 178.57, "close": 178.68, "volume": 90.587, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 178.93, "high": 179.06, "low": 178.29, "close": 178.83, "volume": 33.369, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 179.38, "high": 180.05, "low": 176.01, "close": 176.01, "volume": 205.012, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 176.0, "high": 176.36, "low": 171.0, "close": 176.35, "volume": 587.24, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 176.19, "high": 177.39, "low": 176.01, "close": 176.17, "volume": 135.061, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 176.32, "high": 176.42, "low": 174.96, "close": 175.8, "volume": 35.067, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 176.14, "high": 176.59, "low": 175.23, "close": 176.59, "volume": 31.989, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 176.43, "high": 178.13, "low": 176.43, "close": 177.69, "volume": 41.596, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 177.75, "high": 179.53, "low": 177.73, "close": 179.43, "volume": 209.275, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 179.49, "high": 180.03, "low": 179.06, "close": 179.64, "volume": 75.445, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 179.77, "high": 180.38, "low": 179.26, "close": 180.38, "volume": 20.469, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 180.2, "high": 180.43, "low": 180.11, "close": 180.43, "volume": 3.472, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 180.36, "high": 180.77, "low": 180.0, "close": 180.75, "volume": 30.047, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 180.73, "high": 181.34, "low": 180.73, "close": 180.93, "volume": 125.317, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 180.89, "high": 181.56, "low": 180.1, "close": 181.21, "volume": 60.33, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 181.13, "high": 181.37, "low": 180.95, "close": 181.07, "volume": 18.535, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 181.39, "high": 182.03, "low": 181.39, "close": 181.75, "volume": 78.602, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 181.79, "high": 182.53, "low": 181.79, "close": 182.53, "volume": 16.408, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 182.43, "high": 182.49, "low": 181.58, "close": 181.58, "volume": 11.822, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 181.46, "high": 181.46, "low": 180.42, "close": 180.56, "volume": 3.821, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 180.92, "high": 180.92, "low": 179.01, "close": 179.55, "volume": 42.72, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 179.2, "high": 179.2, "low": 176.84, "close": 177.81, "volume": 52.43, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 178.12, "high": 178.12, "low": 175.84, "close": 175.84, "volume": 99.17, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 175.78, "high": 177.49, "low": 175.5, "close": 177.21, "volume": 30.478, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 177.16, "high": 179.67, "low": 177.16, "close": 179.49, "volume": 91.126, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 179.18, "high": 179.18, "low": 176.98, "close": 177.2, "volume": 23.316, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 177.52, "high": 178.11, "low": 176.01, "close": 177.83, "volume": 22.057, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 177.83, "high": 178.07, "low": 175.0, "close": 175.0, "volume": 90.411, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 175.09, "high": 175.88, "low": 174.44, "close": 175.57, "volume": 64.363, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 175.45, "high": 175.45, "low": 172.77, "close": 173.78, "volume": 124.847, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 173.73, "high": 174.17, "low": 172.58, "close": 172.92, "volume": 88.838, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 173.05, "high": 173.71, "low": 171.71, "close": 172.28, "volume": 126.273, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 171.97, "high": 172.2, "low": 167.72, "close": 170.37, "volume": 443.508, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 170.41, "high": 170.81, "low": 168.42, "close": 169.12, "volume": 64.803, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 169.65, "high": 171.8, "low": 169.65, "close": 171.49, "volume": 132.169, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 171.34, "high": 172.09, "low": 171.11, "close": 171.11, "volume": 24.201, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 171.11, "high": 171.11, "low": 169.48, "close": 170.02, "volume": 83.639, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 170.17, "high": 170.2, "low": 168.53, "close": 169.0, "volume": 22.812, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 168.42, "high": 169.47, "low": 168.14, "close": 169.47, "volume": 88.38, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 169.8, "high": 170.04, "low": 168.45, "close": 168.88, "volume": 14.26, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 168.73, "high": 168.73, "low": 166.57, "close": 168.69, "volume": 120.596, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 168.79, "high": 168.79, "low": 167.78, "close": 167.85, "volume": 15.327, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 167.33, "high": 168.69, "low": 167.33, "close": 168.23, "volume": 8.939, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 168.21, "high": 169.14, "low": 167.86, "close": 169.13, "volume": 16.253, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 169.13, "high": 170.0, "low": 168.66, "close": 169.42, "volume": 120.007, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 169.0, "high": 169.83, "low": 165.08, "close": 165.76, "volume": 907.745, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 165.62, "high": 169.64, "low": 164.89, "close": 169.44, "volume": 171.919, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 169.34, "high": 169.4, "low": 167.41, "close": 168.62, "volume": 334.304, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 169.16, "high": 169.7, "low": 166.47, "close": 166.73, "volume": 263.471, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 166.7, "high": 167.96, "low": 165.66, "close": 166.4, "volume": 276.112, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 166.87, "high": 167.21, "low": 165.33, "close": 165.71, "volume": 87.534, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 165.98, "high": 167.42, "low": 165.61, "close": 166.72, "volume": 26.31, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 166.5, "high": 166.51, "low": 162.0, "close": 163.6, "volume": 367.104, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 164.14, "high": 164.93, "low": 164.09, "close": 164.71, "volume": 114.14, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 164.09, "high": 164.26, "low": 159.34, "close": 161.63, "volume": 720.047, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 161.62, "high": 163.0, "low": 161.07, "close": 163.0, "volume": 141.039, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 163.02, "high": 164.58, "low": 162.86, "close": 164.43, "volume": 47.631, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 164.64, "high": 164.8, "low": 164.07, "close": 164.8, "volume": 197.406, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 164.8, "high": 164.92, "low": 164.44, "close": 164.44, "volume": 15.28, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 164.55, "high": 164.78, "low": 164.29, "close": 164.32, "volume": 136.707, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 164.66, "high": 165.24, "low": 164.18, "close": 165.15, "volume": 42.023, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 165.24, "high": 165.24, "low": 164.72, "close": 164.72, "volume": 3.868, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 164.47, "high": 164.47, "low": 162.07, "close": 162.7, "volume": 55.601, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 163.02, "high": 164.43, "low": 162.51, "close": 164.43, "volume": 30.042, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 164.43, "high": 164.64, "low": 163.59, "close": 163.59, "volume": 21.804, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 164.35, "high": 164.4, "low": 163.45, "close": 163.72, "volume": 7.884, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 163.06, "high": 163.21, "low": 162.39, "close": 162.53, "volume": 8.189, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 163.21, "high": 165.06, "low": 162.33, "close": 164.62, "volume": 9.361, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 164.16, "high": 164.44, "low": 163.81, "close": 164.44, "volume": 14.397, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 164.25, "high": 164.8, "low": 164.09, "close": 164.61, "volume": 23.444, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 164.58, "high": 164.76, "low": 162.39, "close": 162.92, "volume": 98.409, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 163.15, "high": 163.61, "low": 161.36, "close": 161.72, "volume": 113.082, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 161.44, "high": 161.99, "low": 160.37, "close": 161.17, "volume": 127.575, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 161.46, "high": 162.27, "low": 158.62, "close": 158.62, "volume": 304.971, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 158.94, "high": 159.55, "low": 156.03, "close": 156.03, "volume": 166.454, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 156.58, "high": 158.44, "low": 156.52, "close": 157.42, "volume": 77.926, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 157.6, "high": 158.82, "low": 157.6, "close": 158.81, "volume": 120.35, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 158.94, "high": 159.48, "low": 158.24, "close": 159.04, "volume": 69.045, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 159.51, "high": 159.51, "low": 157.94, "close": 159.03, "volume": 28.454, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 158.97, "high": 159.15, "low": 157.31, "close": 158.59, "volume": 34.277, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 158.7, "high": 159.69, "low": 156.53, "close": 159.61, "volume": 57.815, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 159.74, "high": 160.12, "low": 159.4, "close": 159.68, "volume": 15.693, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 159.93, "high": 160.63, "low": 159.93, "close": 160.59, "volume": 103.892, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 160.36, "high": 161.09, "low": 160.36, "close": 161.09, "volume": 43.822, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 160.6, "high": 160.71, "low": 160.11, "close": 160.13, "volume": 8.337, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 160.5, "high": 160.88, "low": 160.2, "close": 160.32, "volume": 11.914, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 160.43, "high": 160.81, "low": 160.18, "close": 160.51, "volume": 8.054, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 160.99, "high": 161.44, "low": 160.99, "close": 161.38, "volume": 31.701, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 161.46, "high": 161.78, "low": 161.0, "close": 161.0, "volume": 16.082, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 161.4, "high": 161.45, "low": 160.88, "close": 160.88, "volume": 10.858, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 161.48, "high": 161.66, "low": 161.48, "close": 161.66, "volume": 77.019, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 161.73, "high": 162.9, "low": 161.71, "close": 161.95, "volume": 86.644, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 161.44, "high": 162.31, "low": 161.03, "close": 162.13, "volume": 32.914, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 161.71, "high": 162.0, "low": 160.88, "close": 161.25, "volume": 9.326, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 161.33, "high": 161.66, "low": 160.48, "close": 161.28, "volume": 130.697, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 161.17, "high": 162.13, "low": 160.81, "close": 162.06, "volume": 46.62, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 161.7, "high": 162.33, "low": 161.32, "close": 162.33, "volume": 30.483, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 162.24, "high": 162.68, "low": 161.82, "close": 161.94, "volume": 276.53, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 161.98, "high": 161.98, "low": 161.36, "close": 161.77, "volume": 42.665, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 161.86, "high": 162.68, "low": 161.51, "close": 161.6, "volume": 56.321, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 161.62, "high": 161.62, "low": 160.79, "close": 161.56, "volume": 78.869, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 161.22, "high": 162.24, "low": 161.22, "close": 162.24, "volume": 45.575, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 162.32, "high": 162.33, "low": 161.03, "close": 161.99, "volume": 80.464, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 161.99, "high": 163.15, "low": 161.83, "close": 162.2, "volume": 145.284, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 161.64, "high": 164.53, "low": 161.48, "close": 164.53, "volume": 116.544, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 164.48, "high": 164.8, "low": 163.29, "close": 163.29, "volume": 64.983, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 163.35, "high": 164.16, "low": 162.82, "close": 164.16, "volume": 21.414, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 164.32, "high": 164.34, "low": 162.92, "close": 162.92, "volume": 22.712, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 163.41, "high": 163.41, "low": 162.33, "close": 162.63, "volume": 20.178, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 162.4, "high": 162.44, "low": 161.69, "close": 162.28, "volume": 31.806, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 162.21, "high": 162.29, "low": 161.52, "close": 161.52, "volume": 2.384, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 162.27, "high": 163.19, "low": 162.27, "close": 163.19, "volume": 0.954, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 163.45, "high": 163.81, "low": 163.08, "close": 163.81, "volume": 11.163, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 163.55, "high": 163.71, "low": 162.55, "close": 162.55, "volume": 5.731, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 162.39, "high": 162.71, "low": 162.33, "close": 162.33, "volume": 5.942, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 162.33, "high": 162.41, "low": 161.81, "close": 162.09, "volume": 70.513, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 162.65, "high": 163.51, "low": 162.65, "close": 163.51, "volume": 12.536, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 163.64, "high": 165.51, "low": 163.46, "close": 165.18, "volume": 248.658, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 165.48, "high": 166.82, "low": 164.78, "close": 165.14, "volume": 138.989, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 165.48, "high": 165.92, "low": 164.8, "close": 165.52, "volume": 101.153, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 165.55, "high": 168.01, "low": 165.55, "close": 168.01, "volume": 72.288, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 167.82, "high": 169.7, "low": 167.77, "close": 167.78, "volume": 131.573, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 168.0, "high": 168.17, "low": 166.33, "close": 166.33, "volume": 71.812, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 166.5, "high": 166.5, "low": 165.09, "close": 165.15, "volume": 151.667, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 165.39, "high": 168.29, "low": 165.38, "close": 166.92, "volume": 83.734, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 167.75, "high": 168.75, "low": 167.67, "close": 168.28, "volume": 4.545, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 168.75, "high": 169.43, "low": 168.23, "close": 169.43, "volume": 30.735, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 169.43, "high": 169.71, "low": 168.98, "close": 169.46, "volume": 29.136, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 169.59, "high": 169.68, "low": 168.69, "close": 169.22, "volume": 69.344, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 169.17, "high": 169.96, "low": 168.22, "close": 168.22, "volume": 27.417, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 168.48, "high": 169.24, "low": 168.0, "close": 169.14, "volume": 11.585, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 169.24, "high": 169.31, "low": 167.73, "close": 168.01, "volume": 14.695, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 168.02, "high": 168.4, "low": 167.29, "close": 167.49, "volume": 20.587, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 167.67, "high": 168.28, "low": 167.51, "close": 168.28, "volume": 48.297, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 168.73, "high": 169.16, "low": 167.66, "close": 167.66, "volume": 8.292, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 167.61, "high": 168.26, "low": 165.89, "close": 166.21, "volume": 20.208, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 166.16, "high": 167.13, "low": 165.78, "close": 167.13, "volume": 8.795, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 167.02, "high": 169.24, "low": 167.02, "close": 169.07, "volume": 12.054, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 168.58, "high": 171.65, "low": 168.58, "close": 170.7, "volume": 115.529, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 171.03, "high": 171.44, "low": 170.85, "close": 170.87, "volume": 50.852, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 170.88, "high": 170.88, "low": 166.92, "close": 167.19, "volume": 149.886, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 167.27, "high": 168.0, "low": 166.76, "close": 168.0, "volume": 47.807, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 167.51, "high": 167.51, "low": 163.81, "close": 164.0, "volume": 109.02, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 164.08, "high": 165.06, "low": 163.25, "close": 163.63, "volume": 46.968, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 163.87, "high": 164.77, "low": 162.96, "close": 164.03, "volume": 131.03, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 163.85, "high": 164.81, "low": 163.33, "close": 164.81, "volume": 50.541, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 164.79, "high": 164.79, "low": 163.2, "close": 163.82, "volume": 28.19, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 164.11, "high": 164.54, "low": 162.53, "close": 163.02, "volume": 35.172, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 162.9, "high": 163.69, "low": 162.87, "close": 162.91, "volume": 11.731, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 163.28, "high": 163.45, "low": 161.86, "close": 161.86, "volume": 48.105, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 161.79, "high": 163.95, "low": 161.52, "close": 163.94, "volume": 97.902, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 164.03, "high": 164.52, "low": 163.99, "close": 164.19, "volume": 15.81, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 164.12, "high": 164.12, "low": 162.76, "close": 162.76, "volume": 176.92, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 162.6, "high": 162.79, "low": 161.86, "close": 162.47, "volume": 166.319, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 162.73, "high": 163.14, "low": 162.4, "close": 162.64, "volume": 15.618, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 162.22, "high": 162.47, "low": 161.26, "close": 162.19, "volume": 55.038, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 161.89, "high": 162.03, "low": 161.36, "close": 162.03, "volume": 6.286, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 162.05, "high": 164.58, "low": 162.05, "close": 164.39, "volume": 172.536, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 164.3, "high": 164.3, "low": 163.49, "close": 163.66, "volume": 15.407, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 164.37, "high": 164.47, "low": 164.37, "close": 164.47, "volume": 1.409, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 163.45, "high": 164.07, "low": 162.84, "close": 163.23, "volume": 45.09, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 163.11, "high": 164.45, "low": 163.09, "close": 163.64, "volume": 53.203, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 163.07, "high": 163.7, "low": 163.07, "close": 163.7, "volume": 445.777, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 163.74, "high": 164.31, "low": 163.74, "close": 164.25, "volume": 81.729, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 164.58, "high": 164.64, "low": 162.63, "close": 163.66, "volume": 23.075, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 163.65, "high": 164.58, "low": 163.45, "close": 164.05, "volume": 31.913, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 164.58, "high": 167.78, "low": 164.58, "close": 167.78, "volume": 61.645, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 167.91, "high": 169.24, "low": 167.58, "close": 169.24, "volume": 88.482, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 169.14, "high": 169.24, "low": 167.4, "close": 168.0, "volume": 31.897, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 167.86, "high": 169.0, "low": 167.2, "close": 169.0, "volume": 115.503, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 169.0, "high": 169.82, "low": 168.2, "close": 168.33, "volume": 143.257, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 168.65, "high": 168.9, "low": 167.94, "close": 168.5, "volume": 24.613, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 168.37, "high": 168.82, "low": 167.9, "close": 168.05, "volume": 211.252, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 168.2, "high": 168.49, "low": 167.39, "close": 167.94, "volume": 53.159, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 168.15, "high": 168.4, "low": 167.75, "close": 168.2, "volume": 49.612, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 168.11, "high": 168.36, "low": 167.88, "close": 167.96, "volume": 17.806, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 167.95, "high": 168.38, "low": 167.66, "close": 168.03, "volume": 57.319, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 167.88, "high": 168.93, "low": 167.63, "close": 168.36, "volume": 30.512, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 167.78, "high": 167.94, "low": 166.67, "close": 166.67, "volume": 13.173, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 167.11, "high": 167.4, "low": 166.42, "close": 167.08, "volume": 64.097, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 166.86, "high": 167.42, "low": 166.85, "close": 166.98, "volume": 23.244, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 167.44, "high": 168.59, "low": 167.18, "close": 168.59, "volume": 32.807, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 168.68, "high": 169.7, "low": 168.48, "close": 169.08, "volume": 171.005, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 169.57, "high": 170.13, "low": 169.57, "close": 169.7, "volume": 36.532, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 170.32, "high": 170.32, "low": 169.48, "close": 169.48, "volume": 5.511, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 169.16, "high": 169.49, "low": 169.12, "close": 169.34, "volume": 35.6, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 170.09, "high": 173.11, "low": 170.09, "close": 172.77, "volume": 301.867, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 173.25, "high": 173.25, "low": 172.67, "close": 172.92, "volume": 75.384, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 172.99, "high": 172.99, "low": 171.82, "close": 172.33, "volume": 46.213, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 172.34, "high": 172.46, "low": 171.08, "close": 171.76, "volume": 24.431, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 171.72, "high": 171.72, "low": 170.16, "close": 170.41, "volume": 22.196, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 170.25, "high": 170.73, "low": 169.88, "close": 170.16, "volume": 173.313, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 170.5, "high": 170.57, "low": 167.13, "close": 168.66, "volume": 59.868, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 168.16, "high": 169.44, "low": 167.97, "close": 169.11, "volume": 23.495, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 169.43, "high": 169.8, "low": 169.13, "close": 169.8, "volume": 12.152, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 169.88, "high": 171.82, "low": 169.88, "close": 171.82, "volume": 32.108, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 171.82, "high": 173.0, "low": 171.8, "close": 172.53, "volume": 167.261, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 172.79, "high": 174.06, "low": 172.79, "close": 173.64, "volume": 129.468, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 173.83, "high": 174.88, "low": 173.7, "close": 174.88, "volume": 23.193, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 174.77, "high": 175.5, "low": 174.33, "close": 175.49, "volume": 127.12, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 175.45, "high": 175.47, "low": 173.65, "close": 174.35, "volume": 88.673, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 174.15, "high": 174.62, "low": 173.6, "close": 174.36, "volume": 68.57, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 174.51, "high": 175.17, "low": 173.9, "close": 175.17, "volume": 36.193, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 175.05, "high": 175.72, "low": 174.59, "close": 174.86, "volume": 305.076, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 174.45, "high": 175.18, "low": 174.01, "close": 174.58, "volume": 39.553, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 174.43, "high": 174.77, "low": 174.21, "close": 174.62, "volume": 22.99, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 174.3, "high": 175.03, "low": 173.92, "close": 175.03, "volume": 22.613, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 175.03, "high": 177.68, "low": 174.42, "close": 177.38, "volume": 82.165, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 177.48, "high": 177.68, "low": 174.98, "close": 175.33, "volume": 41.439, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 175.39, "high": 176.06, "low": 175.2, "close": 176.02, "volume": 14.099, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 176.02, "high": 176.77, "low": 175.92, "close": 176.77, "volume": 64.611, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 176.6, "high": 177.75, "low": 176.6, "close": 177.75, "volume": 112.928, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 177.52, "high": 177.52, "low": 176.26, "close": 176.6, "volume": 26.531, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 176.64, "high": 178.55, "low": 175.68, "close": 178.55, "volume": 248.224, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 178.42, "high": 178.84, "low": 175.71, "close": 176.26, "volume": 188.923, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 176.25, "high": 176.58, "low": 174.55, "close": 174.66, "volume": 196.909, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 175.53, "high": 176.2, "low": 174.98, "close": 175.78, "volume": 51.505, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 176.04, "high": 179.16, "low": 175.68, "close": 179.16, "volume": 454.75, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 179.16, "high": 179.51, "low": 177.48, "close": 177.48, "volume": 255.31, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 177.5, "high": 178.47, "low": 177.39, "close": 178.47, "volume": 192.171, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 178.5, "high": 178.5, "low": 177.37, "close": 178.09, "volume": 137.425, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 178.09, "high": 178.44, "low": 177.56, "close": 177.8, "volume": 37.117, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 177.72, "high": 177.89, "low": 177.21, "close": 177.45, "volume": 26.837, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 177.54, "high": 177.82, "low": 176.64, "close": 176.7, "volume": 98.68, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 176.85, "high": 177.15, "low": 176.67, "close": 176.94, "volume": 34.503, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 176.7, "high": 178.79, "low": 176.7, "close": 178.63, "volume": 153.489, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 178.77, "high": 178.77, "low": 177.58, "close": 177.7, "volume": 35.385, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 177.59, "high": 177.77, "low": 177.14, "close": 177.29, "volume": 42.735, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 177.1, "high": 178.78, "low": 177.06, "close": 178.78, "volume": 43.128, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 178.68, "high": 182.0, "low": 178.67, "close": 181.0, "volume": 280.466, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 180.77, "high": 180.97, "low": 179.33, "close": 179.76, "volume": 57.065, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 179.67, "high": 180.69, "low": 179.6, "close": 180.4, "volume": 11.439, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 180.7, "high": 181.35, "low": 180.7, "close": 181.3, "volume": 126.339, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 181.3, "high": 182.5, "low": 181.29, "close": 182.31, "volume": 192.939, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 182.39, "high": 183.04, "low": 181.91, "close": 182.17, "volume": 217.465, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 181.89, "high": 182.02, "low": 180.71, "close": 180.89, "volume": 270.842, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 180.64, "high": 182.16, "low": 180.34, "close": 182.16, "volume": 36.258, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 182.37, "high": 182.37, "low": 179.92, "close": 179.92, "volume": 17.889, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 179.93, "high": 181.2, "low": 179.19, "close": 181.2, "volume": 84.127, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 181.2, "high": 181.55, "low": 179.79, "close": 179.97, "volume": 107.253, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 180.33, "high": 180.61, "low": 179.62, "close": 179.62, "volume": 100.48, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 179.97, "high": 182.02, "low": 179.97, "close": 181.49, "volume": 139.793, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 181.77, "high": 182.21, "low": 181.43, "close": 182.11, "volume": 163.867, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 181.7, "high": 182.57, "low": 181.64, "close": 182.07, "volume": 68.879, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 182.07, "high": 183.2, "low": 181.68, "close": 182.95, "volume": 200.452, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 182.8, "high": 183.21, "low": 180.79, "close": 181.32, "volume": 704.55, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 181.36, "high": 182.3, "low": 180.07, "close": 180.07, "volume": 77.58, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 180.07, "high": 180.38, "low": 179.91, "close": 180.35, "volume": 53.242, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 180.06, "high": 182.69, "low": 179.92, "close": 182.49, "volume": 442.333, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 182.49, "high": 184.53, "low": 181.8, "close": 184.21, "volume": 666.939, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 184.54, "high": 184.88, "low": 182.97, "close": 182.97, "volume": 559.548, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 183.09, "high": 185.89, "low": 183.09, "close": 185.26, "volume": 157.677, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 185.08, "high": 186.05, "low": 184.31, "close": 185.17, "volume": 94.928, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 185.04, "high": 185.25, "low": 181.88, "close": 182.13, "volume": 82.357, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 182.21, "high": 182.45, "low": 180.48, "close": 181.36, "volume": 48.828, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 181.17, "high": 181.43, "low": 178.07, "close": 178.32, "volume": 182.199, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 178.7, "high": 180.71, "low": 177.63, "close": 180.71, "volume": 180.095, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 180.68, "high": 180.88, "low": 180.46, "close": 180.46, "volume": 8.931, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 180.95, "high": 180.95, "low": 179.01, "close": 179.58, "volume": 26.005, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 179.19, "high": 180.57, "low": 178.8, "close": 180.15, "volume": 83.024, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 180.31, "high": 180.33, "low": 179.35, "close": 179.77, "volume": 50.377, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 179.75, "high": 180.44, "low": 179.19, "close": 179.19, "volume": 7.78, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 178.83, "high": 182.22, "low": 178.63, "close": 181.63, "volume": 32.407, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 181.73, "high": 182.41, "low": 181.39, "close": 181.51, "volume": 24.419, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 181.31, "high": 182.27, "low": 181.2, "close": 182.05, "volume": 93.252, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 181.64, "high": 182.08, "low": 181.56, "close": 181.8, "volume": 7.44, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 181.75, "high": 182.84, "low": 181.75, "close": 182.51, "volume": 35.174, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 182.48, "high": 183.18, "low": 182.48, "close": 182.88, "volume": 51.657, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 183.07, "high": 183.33, "low": 181.4, "close": 182.92, "volume": 66.56, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 182.91, "high": 183.85, "low": 181.55, "close": 182.97, "volume": 67.646, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 183.14, "high": 183.69, "low": 182.82, "close": 182.82, "volume": 70.569, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 183.05, "high": 183.31, "low": 182.17, "close": 182.93, "volume": 23.91, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 182.53, "high": 182.95, "low": 181.67, "close": 181.67, "volume": 42.318, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 181.56, "high": 183.77, "low": 181.37, "close": 183.63, "volume": 242.709, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 183.64, "high": 185.68, "low": 183.58, "close": 185.32, "volume": 216.319, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 185.31, "high": 185.5, "low": 183.49, "close": 185.19, "volume": 261.287, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 184.87, "high": 186.29, "low": 184.87, "close": 186.05, "volume": 213.528, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 186.04, "high": 186.5, "low": 185.0, "close": 185.42, "volume": 300.078, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 185.6, "high": 185.6, "low": 184.55, "close": 185.1, "volume": 103.299, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 184.54, "high": 185.11, "low": 183.14, "close": 183.14, "volume": 68.132, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 183.0, "high": 184.46, "low": 182.38, "close": 184.46, "volume": 32.126, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 184.29, "high": 184.61, "low": 183.03, "close": 183.15, "volume": 337.602, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 183.0, "high": 183.22, "low": 181.75, "close": 181.96, "volume": 77.669, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 182.36, "high": 182.36, "low": 178.62, "close": 179.27, "volume": 366.121, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 179.25, "high": 179.54, "low": 178.12, "close": 178.51, "volume": 86.677, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 178.76, "high": 180.0, "low": 177.47, "close": 179.51, "volume": 216.31, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 179.51, "high": 180.27, "low": 178.59, "close": 178.8, "volume": 328.134, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 178.8, "high": 180.01, "low": 177.88, "close": 180.01, "volume": 406.271, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 180.05, "high": 181.55, "low": 178.57, "close": 179.2, "volume": 53.761, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 179.21, "high": 179.48, "low": 178.13, "close": 178.61, "volume": 24.791, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 178.49, "high": 178.49, "low": 176.93, "close": 178.37, "volume": 95.764, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 178.37, "high": 178.37, "low": 175.77, "close": 176.49, "volume": 259.081, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 176.24, "high": 176.77, "low": 175.83, "close": 175.83, "volume": 387.077, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 176.47, "high": 176.47, "low": 174.13, "close": 175.01, "volume": 80.405, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 174.94, "high": 175.0, "low": 173.68, "close": 174.83, "volume": 149.506, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 174.69, "high": 175.05, "low": 174.42, "close": 175.03, "volume": 71.056, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 174.68, "high": 175.87, "low": 174.68, "close": 175.87, "volume": 56.686, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 175.52, "high": 176.29, "low": 175.13, "close": 176.22, "volume": 166.051, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 176.06, "high": 176.69, "low": 175.96, "close": 176.29, "volume": 73.312, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 176.02, "high": 176.32, "low": 175.71, "close": 176.05, "volume": 228.459, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 175.57, "high": 176.67, "low": 175.54, "close": 176.63, "volume": 1.548, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 176.21, "high": 176.37, "low": 174.25, "close": 174.83, "volume": 307.627, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 174.76, "high": 175.35, "low": 173.84, "close": 174.66, "volume": 84.127, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 174.9, "high": 176.02, "low": 174.9, "close": 175.81, "volume": 35.621, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 175.45, "high": 176.39, "low": 175.45, "close": 175.83, "volume": 14.989, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 175.95, "high": 175.95, "low": 174.71, "close": 174.72, "volume": 81.127, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 174.48, "high": 175.0, "low": 174.11, "close": 174.78, "volume": 184.011, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 174.75, "high": 175.17, "low": 173.8, "close": 175.17, "volume": 102.216, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 175.07, "high": 178.61, "low": 175.0, "close": 178.03, "volume": 318.731, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 178.01, "high": 178.44, "low": 176.18, "close": 176.69, "volume": 138.021, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 176.7, "high": 179.66, "low": 176.25, "close": 179.66, "volume": 91.7, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 179.67, "high": 181.91, "low": 179.32, "close": 181.65, "volume": 277.452, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 181.66, "high": 185.2, "low": 180.89, "close": 185.02, "volume": 521.681, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 185.2, "high": 187.0, "low": 184.61, "close": 185.82, "volume": 867.19, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 186.14, "high": 189.01, "low": 186.14, "close": 188.05, "volume": 762.278, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 188.58, "high": 190.86, "low": 188.23, "close": 190.8, "volume": 703.728, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 190.8, "high": 191.57, "low": 189.61, "close": 191.53, "volume": 267.786, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 191.53, "high": 193.51, "low": 190.58, "close": 192.58, "volume": 256.286, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 192.04, "high": 193.07, "low": 191.14, "close": 191.69, "volume": 223.403, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 191.74, "high": 192.88, "low": 191.26, "close": 191.95, "volume": 103.965, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 191.84, "high": 194.5, "low": 191.67, "close": 193.94, "volume": 186.995, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 193.6, "high": 194.89, "low": 192.22, "close": 194.45, "volume": 456.459, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 193.77, "high": 198.5, "low": 193.44, "close": 198.5, "volume": 1106.073, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 198.4, "high": 199.28, "low": 196.92, "close": 198.08, "volume": 455.003, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 197.74, "high": 199.9, "low": 197.31, "close": 198.7, "volume": 518.338, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 198.68, "high": 198.68, "low": 196.09, "close": 196.63, "volume": 128.649, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 196.63, "high": 196.96, "low": 195.16, "close": 195.86, "volume": 29.63, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 196.07, "high": 198.74, "low": 195.9, "close": 198.74, "volume": 97.108, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 198.74, "high": 198.76, "low": 197.47, "close": 198.38, "volume": 229.732, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 198.79, "high": 202.46, "low": 198.72, "close": 201.91, "volume": 433.367, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 202.09, "high": 202.28, "low": 200.92, "close": 201.62, "volume": 430.714, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 201.39, "high": 201.75, "low": 200.46, "close": 201.0, "volume": 128.459, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 201.1, "high": 202.42, "low": 200.8, "close": 201.44, "volume": 346.034, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 201.58, "high": 204.9, "low": 200.67, "close": 202.37, "volume": 981.746, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 202.37, "high": 202.97, "low": 196.15, "close": 197.24, "volume": 477.873, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 196.64, "high": 198.5, "low": 194.4, "close": 197.43, "volume": 377.6, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 197.57, "high": 199.77, "low": 197.08, "close": 197.94, "volume": 247.735, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 198.33, "high": 200.01, "low": 198.24, "close": 199.07, "volume": 153.568, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 198.96, "high": 200.54, "low": 198.07, "close": 199.48, "volume": 222.043, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 199.58, "high": 202.02, "low": 199.04, "close": 202.02, "volume": 424.72, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 202.08, "high": 202.08, "low": 199.98, "close": 200.14, "volume": 129.558, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 200.17, "high": 201.3, "low": 199.96, "close": 201.1, "volume": 45.073, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 201.22, "high": 202.67, "low": 200.37, "close": 200.64, "volume": 238.008, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 201.42, "high": 203.2, "low": 200.73, "close": 201.37, "volume": 105.325, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 201.66, "high": 203.9, "low": 200.84, "close": 201.54, "volume": 458.369, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 201.3, "high": 204.55, "low": 200.75, "close": 202.71, "volume": 593.344, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 202.79, "high": 207.97, "low": 201.91, "close": 207.26, "volume": 979.913, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 207.15, "high": 208.86, "low": 206.06, "close": 208.31, "volume": 554.447, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 207.98, "high": 209.61, "low": 207.3, "close": 208.5, "volume": 184.045, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 208.06, "high": 209.67, "low": 206.43, "close": 206.93, "volume": 396.393, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 206.48, "high": 207.93, "low": 204.28, "close": 207.6, "volume": 385.558, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 207.6, "high": 207.6, "low": 204.84, "close": 204.84, "volume": 28.554, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 205.92, "high": 205.93, "low": 202.75, "close": 203.08, "volume": 77.717, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 203.14, "high": 205.63, "low": 203.03, "close": 205.63, "volume": 50.546, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 205.4, "high": 205.42, "low": 202.0, "close": 202.81, "volume": 766.415, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 203.08, "high": 203.66, "low": 201.99, "close": 203.37, "volume": 41.638, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 203.85, "high": 205.26, "low": 190.36, "close": 194.5, "volume": 1605.359, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 194.29, "high": 196.61, "low": 187.0, "close": 195.08, "volume": 885.064, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 194.96, "high": 198.66, "low": 193.55, "close": 196.22, "volume": 228.479, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 196.88, "high": 196.88, "low": 194.64, "close": 195.13, "volume": 213.332, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 194.91, "high": 194.91, "low": 190.7, "close": 193.07, "volume": 397.091, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 193.08, "high": 195.28, "low": 191.66, "close": 193.96, "volume": 267.057, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 192.94, "high": 194.47, "low": 191.59, "close": 193.56, "volume": 41.501, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 193.52, "high": 194.87, "low": 193.07, "close": 193.07, "volume": 121.291, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 192.92, "high": 192.97, "low": 191.7, "close": 192.46, "volume": 25.202, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 191.92, "high": 192.13, "low": 187.51, "close": 190.08, "volume": 410.593, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 189.86, "high": 191.85, "low": 189.65, "close": 191.85, "volume": 109.415, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 191.67, "high": 193.0, "low": 191.58, "close": 192.52, "volume": 51.592, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 192.24, "high": 193.8, "low": 192.12, "close": 192.88, "volume": 34.76, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 192.88, "high": 193.99, "low": 192.03, "close": 193.75, "volume": 335.796, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 193.72, "high": 194.31, "low": 193.19, "close": 193.33, "volume": 221.811, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 193.33, "high": 195.43, "low": 193.05, "close": 194.86, "volume": 85.651, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 195.05, "high": 195.44, "low": 194.28, "close": 194.49, "volume": 422.445, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 194.88, "high": 196.09, "low": 194.23, "close": 196.09, "volume": 35.448, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 196.19, "high": 197.6, "low": 196.02, "close": 196.61, "volume": 188.905, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 197.49, "high": 197.49, "low": 196.51, "close": 196.89, "volume": 117.741, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 197.33, "high": 197.54, "low": 196.54, "close": 197.22, "volume": 18.229, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 196.95, "high": 197.05, "low": 193.82, "close": 193.82, "volume": 18.919, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 194.3, "high": 195.86, "low": 194.3, "close": 194.77, "volume": 7.468, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 195.13, "high": 195.36, "low": 193.78, "close": 194.68, "volume": 87.071, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 194.61, "high": 195.83, "low": 192.57, "close": 193.78, "volume": 70.672, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 193.42, "high": 193.68, "low": 190.24, "close": 190.24, "volume": 96.93, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 190.15, "high": 191.8, "low": 187.24, "close": 187.49, "volume": 150.905, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 187.59, "high": 187.93, "low": 184.63, "close": 185.98, "volume": 306.688, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 185.53, "high": 185.86, "low": 183.58, "close": 185.83, "volume": 353.013, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 185.59, "high": 186.63, "low": 184.09, "close": 185.86, "volume": 81.678, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 185.73, "high": 186.24, "low": 183.49, "close": 183.6, "volume": 123.573, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 183.99, "high": 185.8, "low": 183.72, "close": 183.86, "volume": 301.805, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 183.9, "high": 184.93, "low": 183.67, "close": 184.9, "volume": 37.51, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 184.67, "high": 185.55, "low": 184.09, "close": 185.45, "volume": 15.523, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 185.65, "high": 187.78, "low": 185.17, "close": 187.78, "volume": 80.357, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 187.73, "high": 188.16, "low": 184.38, "close": 185.77, "volume": 268.196, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 185.62, "high": 187.67, "low": 185.4, "close": 187.6, "volume": 173.476, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 187.33, "high": 188.03, "low": 186.83, "close": 187.95, "volume": 20.94, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 188.05, "high": 188.05, "low": 186.84, "close": 187.08, "volume": 21.856, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 187.22, "high": 188.21, "low": 187.22, "close": 187.32, "volume": 47.293, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 187.26, "high": 187.89, "low": 187.08, "close": 187.89, "volume": 21.179, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 187.84, "high": 187.99, "low": 186.3, "close": 186.41, "volume": 50.987, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 186.1, "high": 187.42, "low": 186.1, "close": 187.42, "volume": 3.598, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 187.67, "high": 189.37, "low": 187.46, "close": 189.25, "volume": 42.448, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 188.92, "high": 188.92, "low": 187.81, "close": 188.03, "volume": 3.255, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 188.18, "high": 188.42, "low": 186.14, "close": 186.14, "volume": 20.557, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 186.0, "high": 186.82, "low": 185.57, "close": 186.42, "volume": 13.694, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 186.66, "high": 187.16, "low": 185.63, "close": 185.88, "volume": 25.064, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 185.51, "high": 186.61, "low": 185.36, "close": 186.35, "volume": 42.422, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 186.88, "high": 188.24, "low": 186.88, "close": 187.52, "volume": 87.398, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 187.52, "high": 189.02, "low": 186.78, "close": 188.81, "volume": 16.32, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 189.04, "high": 189.4, "low": 188.45, "close": 188.64, "volume": 137.845, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 188.83, "high": 189.33, "low": 188.05, "close": 188.08, "volume": 141.008, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 188.06, "high": 188.06, "low": 187.22, "close": 187.98, "volume": 6.443, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 187.98, "high": 188.55, "low": 187.64, "close": 187.93, "volume": 115.64, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 188.12, "high": 189.07, "low": 188.12, "close": 189.01, "volume": 8.61, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 188.82, "high": 189.22, "low": 188.39, "close": 188.98, "volume": 2.55, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 188.9, "high": 188.97, "low": 188.32, "close": 188.32, "volume": 19.447, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 188.27, "high": 189.25, "low": 188.05, "close": 189.14, "volume": 84.241, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 189.31, "high": 190.06, "low": 188.82, "close": 189.53, "volume": 14.971, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 189.75, "high": 189.75, "low": 188.19, "close": 188.26, "volume": 22.918, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 188.19, "high": 188.54, "low": 187.5, "close": 188.45, "volume": 127.626, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 188.71, "high": 191.47, "low": 188.22, "close": 191.25, "volume": 170.582, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 191.47, "high": 191.78, "low": 190.45, "close": 191.47, "volume": 256.782, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 191.46, "high": 193.28, "low": 191.31, "close": 193.2, "volume": 160.478, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 193.28, "high": 193.36, "low": 192.33, "close": 192.74, "volume": 266.836, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 192.7, "high": 192.9, "low": 191.97, "close": 192.02, "volume": 27.223, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 192.03, "high": 192.39, "low": 191.3, "close": 191.87, "volume": 19.637, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 191.87, "high": 193.41, "low": 191.83, "close": 193.33, "volume": 7.899, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 193.5, "high": 193.51, "low": 191.72, "close": 192.2, "volume": 40.376, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 192.55, "high": 192.63, "low": 191.87, "close": 192.63, "volume": 26.506, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 192.69, "high": 193.57, "low": 192.55, "close": 193.57, "volume": 9.244, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 193.57, "high": 193.57, "low": 191.98, "close": 192.3, "volume": 8.353, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 191.97, "high": 193.57, "low": 191.97, "close": 193.23, "volume": 96.224, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 193.21, "high": 194.3, "low": 192.63, "close": 193.73, "volume": 68.351, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 193.83, "high": 195.19, "low": 193.71, "close": 195.19, "volume": 210.492, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 195.19, "high": 195.66, "low": 193.07, "close": 193.3, "volume": 201.31, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 193.82, "high": 193.82, "low": 192.92, "close": 193.45, "volume": 144.281, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 193.36, "high": 193.62, "low": 190.34, "close": 191.96, "volume": 228.278, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 192.14, "high": 193.29, "low": 191.12, "close": 191.12, "volume": 22.635, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 191.41, "high": 191.72, "low": 191.35, "close": 191.35, "volume": 401.143, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 191.49, "high": 191.77, "low": 191.09, "close": 191.37, "volume": 35.539, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 191.82, "high": 193.29, "low": 191.43, "close": 192.96, "volume": 36.411, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 192.89, "high": 193.3, "low": 191.08, "close": 191.17, "volume": 32.432, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 191.0, "high": 191.37, "low": 189.7, "close": 190.22, "volume": 39.581, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 189.99, "high": 190.34, "low": 186.73, "close": 186.73, "volume": 389.803, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 186.62, "high": 186.62, "low": 183.67, "close": 183.91, "volume": 296.389, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 183.99, "high": 184.68, "low": 182.03, "close": 182.84, "volume": 171.002, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 182.84, "high": 183.44, "low": 181.7, "close": 182.92, "volume": 140.124, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 183.25, "high": 183.46, "low": 181.34, "close": 182.95, "volume": 155.785, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 182.62, "high": 182.98, "low": 180.54, "close": 181.55, "volume": 69.498, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 181.64, "high": 181.64, "low": 180.41, "close": 180.41, "volume": 8.162, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 181.19, "high": 181.52, "low": 180.83, "close": 180.87, "volume": 69.83, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 180.72, "high": 181.9, "low": 180.15, "close": 181.73, "volume": 80.311, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 181.29, "high": 181.41, "low": 180.71, "close": 180.83, "volume": 210.674, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 180.81, "high": 181.27, "low": 180.65, "close": 181.27, "volume": 160.656, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 181.17, "high": 183.0, "low": 181.17, "close": 183.0, "volume": 30.908, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 183.13, "high": 183.3, "low": 180.81, "close": 180.81, "volume": 455.554, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 181.15, "high": 182.45, "low": 181.0, "close": 182.11, "volume": 247.758, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 182.51, "high": 183.0, "low": 181.28, "close": 182.64, "volume": 67.129, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 183.02, "high": 184.33, "low": 181.9, "close": 182.28, "volume": 34.038, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 182.39, "high": 185.57, "low": 182.24, "close": 184.58, "volume": 109.655, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 184.46, "high": 184.77, "low": 183.08, "close": 183.92, "volume": 68.11, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 184.34, "high": 184.45, "low": 182.96, "close": 183.5, "volume": 35.741, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 182.89, "high": 183.78, "low": 182.13, "close": 183.42, "volume": 13.122, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 183.15, "high": 184.17, "low": 183.02, "close": 184.17, "volume": 25.047, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 184.02, "high": 184.84, "low": 184.02, "close": 184.41, "volume": 82.905, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 184.61, "high": 184.65, "low": 182.76, "close": 182.76, "volume": 58.753, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 182.73, "high": 184.96, "low": 181.44, "close": 184.96, "volume": 46.077, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 184.97, "high": 185.74, "low": 182.96, "close": 182.99, "volume": 282.728, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 182.87, "high": 183.13, "low": 182.11, "close": 182.11, "volume": 88.498, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 181.91, "high": 182.05, "low": 178.37, "close": 178.62, "volume": 318.958, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 178.78, "high": 179.93, "low": 177.58, "close": 179.93, "volume": 428.032, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 180.07, "high": 180.43, "low": 179.47, "close": 179.82, "volume": 128.66, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 179.82, "high": 180.33, "low": 179.74, "close": 180.02, "volume": 8.065, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 180.28, "high": 180.28, "low": 179.04, "close": 179.85, "volume": 223.567, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 179.47, "high": 180.82, "low": 179.21, "close": 180.82, "volume": 41.374, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 180.61, "high": 182.24, "low": 180.41, "close": 181.64, "volume": 33.391, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 181.86, "high": 181.86, "low": 181.3, "close": 181.52, "volume": 64.019, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 181.23, "high": 182.74, "low": 181.23, "close": 182.74, "volume": 266.719, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 182.31, "high": 182.31, "low": 181.55, "close": 181.63, "volume": 35.57, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 181.87, "high": 183.26, "low": 180.81, "close": 182.28, "volume": 61.306, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 182.37, "high": 182.93, "low": 178.31, "close": 179.0, "volume": 503.755, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 178.82, "high": 179.83, "low": 177.71, "close": 178.14, "volume": 263.95, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 178.69, "high": 178.69, "low": 176.97, "close": 177.2, "volume": 287.854, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 177.04, "high": 178.71, "low": 176.54, "close": 178.4, "volume": 97.129, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 178.36, "high": 178.74, "low": 176.08, "close": 176.82, "volume": 106.912, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 176.12, "high": 178.36, "low": 175.91, "close": 176.72, "volume": 73.864, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 176.71, "high": 178.49, "low": 176.14, "close": 178.49, "volume": 38.847, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 178.48, "high": 179.18, "low": 178.23, "close": 179.14, "volume": 76.591, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 178.71, "high": 179.33, "low": 178.18, "close": 179.33, "volume": 51.804, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 179.1, "high": 179.1, "low": 176.05, "close": 176.05, "volume": 33.522, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 176.98, "high": 178.46, "low": 176.35, "close": 178.46, "volume": 172.42, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 178.43, "high": 179.77, "low": 177.14, "close": 179.21, "volume": 176.53, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 179.51, "high": 181.27, "low": 179.51, "close": 180.66, "volume": 133.881, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 180.63, "high": 181.38, "low": 180.37, "close": 180.4, "volume": 46.409, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 180.55, "high": 181.56, "low": 180.55, "close": 180.7, "volume": 172.943, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 180.67, "high": 181.16, "low": 179.93, "close": 181.16, "volume": 155.264, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 180.73, "high": 181.26, "low": 180.66, "close": 181.13, "volume": 7.957, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 181.23, "high": 181.54, "low": 180.65, "close": 180.65, "volume": 3.869, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 180.6, "high": 182.03, "low": 180.6, "close": 182.03, "volume": 13.748, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 181.65, "high": 182.1, "low": 181.38, "close": 181.81, "volume": 61.074, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 181.29, "high": 181.95, "low": 181.01, "close": 181.01, "volume": 3.063, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 181.32, "high": 181.32, "low": 178.56, "close": 179.93, "volume": 144.075, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 180.07, "high": 181.91, "low": 180.07, "close": 181.91, "volume": 14.979, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 181.52, "high": 181.53, "low": 178.69, "close": 179.08, "volume": 59.358, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 179.27, "high": 182.41, "low": 177.77, "close": 181.47, "volume": 1170.822, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 182.05, "high": 184.97, "low": 182.05, "close": 182.99, "volume": 202.992, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 183.35, "high": 184.75, "low": 183.35, "close": 183.67, "volume": 77.192, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 183.81, "high": 186.37, "low": 183.66, "close": 184.84, "volume": 238.22, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 185.53, "high": 185.53, "low": 182.75, "close": 184.06, "volume": 47.379, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 183.79, "high": 187.74, "low": 183.79, "close": 187.16, "volume": 249.955, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 187.26, "high": 187.58, "low": 186.32, "close": 187.22, "volume": 74.069, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 187.27, "high": 187.53, "low": 185.96, "close": 187.12, "volume": 32.216, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 187.3, "high": 187.57, "low": 186.64, "close": 187.57, "volume": 28.921, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 186.99, "high": 187.67, "low": 186.66, "close": 187.67, "volume": 58.74, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 187.77, "high": 188.97, "low": 186.97, "close": 187.58, "volume": 114.485, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 187.9, "high": 189.04, "low": 186.83, "close": 189.04, "volume": 191.001, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 189.04, "high": 189.84, "low": 185.71, "close": 186.32, "volume": 124.976, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 186.55, "high": 190.0, "low": 186.55, "close": 188.75, "volume": 64.86, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 188.58, "high": 188.65, "low": 187.35, "close": 187.89, "volume": 17.137, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 187.78, "high": 188.05, "low": 186.73, "close": 187.92, "volume": 33.237, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 187.44, "high": 187.46, "low": 186.62, "close": 186.62, "volume": 29.684, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 186.55, "high": 187.42, "low": 186.14, "close": 187.38, "volume": 35.889, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 186.67, "high": 186.67, "low": 185.8, "close": 185.8, "volume": 2.094, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 185.71, "high": 185.71, "low": 184.31, "close": 185.27, "volume": 127.29, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 184.66, "high": 185.19, "low": 184.0, "close": 184.38, "volume": 30.532, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 184.81, "high": 184.81, "low": 183.51, "close": 184.0, "volume": 64.228, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 183.98, "high": 184.87, "low": 182.69, "close": 183.57, "volume": 133.037, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 183.62, "high": 185.64, "low": 183.62, "close": 184.14, "volume": 43.426, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 184.09, "high": 186.31, "low": 183.83, "close": 185.18, "volume": 40.514, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 184.81, "high": 184.81, "low": 181.55, "close": 181.55, "volume": 70.822, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 181.7, "high": 182.18, "low": 181.0, "close": 181.01, "volume": 88.288, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 180.82, "high": 181.54, "low": 180.16, "close": 180.81, "volume": 342.025, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 181.42, "high": 182.18, "low": 180.65, "close": 182.18, "volume": 131.136, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 182.48, "high": 182.9, "low": 180.04, "close": 180.04, "volume": 45.576, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 180.06, "high": 181.32, "low": 179.42, "close": 181.27, "volume": 269.292, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 180.52, "high": 181.56, "low": 180.11, "close": 181.28, "volume": 31.643, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 181.27, "high": 181.84, "low": 181.27, "close": 181.67, "volume": 6.18, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 181.67, "high": 181.72, "low": 179.97, "close": 180.2, "volume": 65.649, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 180.47, "high": 181.67, "low": 180.47, "close": 181.01, "volume": 62.211, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 180.65, "high": 181.91, "low": 180.17, "close": 181.91, "volume": 7.328, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 181.99, "high": 183.38, "low": 181.99, "close": 182.48, "volume": 342.441, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 182.76, "high": 183.38, "low": 181.49, "close": 181.97, "volume": 132.059, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 181.67, "high": 183.25, "low": 181.67, "close": 182.87, "volume": 3.53, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 183.1, "high": 183.8, "low": 182.79, "close": 183.8, "volume": 12.478, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 183.76, "high": 184.09, "low": 182.52, "close": 182.52, "volume": 13.44, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 183.27, "high": 184.23, "low": 183.23, "close": 184.09, "volume": 37.511, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 184.26, "high": 184.98, "low": 183.98, "close": 183.98, "volume": 76.293, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 183.73, "high": 183.73, "low": 182.57, "close": 183.11, "volume": 8.502, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 182.97, "high": 182.97, "low": 181.0, "close": 181.3, "volume": 56.222, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 181.11, "high": 181.11, "low": 179.56, "close": 179.62, "volume": 26.94, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 180.05, "high": 180.05, "low": 177.52, "close": 178.82, "volume": 579.357, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 178.96, "high": 181.23, "low": 178.15, "close": 179.81, "volume": 29.075, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 180.63, "high": 198.0, "low": 180.16, "close": 191.9, "volume": 3651.329, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 191.9, "high": 195.43, "low": 191.9, "close": 193.54, "volume": 1236.018, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 194.0, "high": 197.72, "low": 193.61, "close": 194.7, "volume": 348.54, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 195.05, "high": 197.93, "low": 195.05, "close": 196.91, "volume": 588.998, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 197.0, "high": 197.34, "low": 195.6, "close": 196.6, "volume": 292.562, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 196.58, "high": 199.6, "low": 196.58, "close": 198.63, "volume": 249.05, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 199.49, "high": 199.59, "low": 198.23, "close": 199.59, "volume": 82.852, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 199.64, "high": 202.31, "low": 189.12, "close": 200.4, "volume": 1619.309, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 199.72, "high": 200.29, "low": 198.92, "close": 199.48, "volume": 47.259, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 199.39, "high": 200.76, "low": 199.09, "close": 200.76, "volume": 216.872, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 200.79, "high": 200.79, "low": 198.55, "close": 198.55, "volume": 224.369, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 198.42, "high": 198.58, "low": 196.9, "close": 197.45, "volume": 275.517, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 197.47, "high": 198.12, "low": 195.0, "close": 197.33, "volume": 870.315, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 197.59, "high": 198.57, "low": 197.1, "close": 198.57, "volume": 22.754, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 198.7, "high": 204.71, "low": 198.63, "close": 204.51, "volume": 1520.017, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 204.59, "high": 208.49, "low": 204.37, "close": 207.69, "volume": 1955.773, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 207.74, "high": 207.75, "low": 205.81, "close": 206.23, "volume": 202.274, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 206.42, "high": 207.19, "low": 205.0, "close": 205.45, "volume": 1053.588, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 205.02, "high": 205.51, "low": 202.34, "close": 203.63, "volume": 239.953, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 203.77, "high": 204.55, "low": 203.34, "close": 204.55, "volume": 4.392, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 204.49, "high": 204.49, "low": 201.99, "close": 202.16, "volume": 123.522, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 201.99, "high": 202.83, "low": 201.53, "close": 201.75, "volume": 166.113, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 201.57, "high": 202.95, "low": 201.14, "close": 202.02, "volume": 72.476, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 201.88, "high": 202.47, "low": 200.69, "close": 201.31, "volume": 342.916, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 201.42, "high": 203.4, "low": 201.1, "close": 202.65, "volume": 36.391, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 203.41, "high": 203.77, "low": 202.49, "close": 202.49, "volume": 71.829, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 202.44, "high": 203.57, "low": 202.17, "close": 202.95, "volume": 237.127, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 203.2, "high": 203.67, "low": 202.48, "close": 203.48, "volume": 76.607, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 203.26, "high": 204.26, "low": 203.25, "close": 204.08, "volume": 500.805, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 204.12, "high": 204.52, "low": 203.83, "close": 204.1, "volume": 98.094, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 204.08, "high": 204.1, "low": 203.3, "close": 203.68, "volume": 95.599, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 203.89, "high": 204.1, "low": 203.15, "close": 203.15, "volume": 30.47, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 203.03, "high": 203.7, "low": 202.83, "close": 203.5, "volume": 36.08, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 203.75, "high": 204.71, "low": 203.75, "close": 204.1, "volume": 40.242, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 204.23, "high": 206.59, "low": 204.21, "close": 206.19, "volume": 404.525, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 206.02, "high": 208.67, "low": 205.14, "close": 208.15, "volume": 1071.919, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 208.07, "high": 211.68, "low": 207.51, "close": 208.67, "volume": 1284.912, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 208.87, "high": 209.38, "low": 207.23, "close": 208.87, "volume": 179.075, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 209.15, "high": 210.43, "low": 208.68, "close": 210.43, "volume": 464.245, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 210.63, "high": 210.74, "low": 208.39, "close": 209.09, "volume": 45.374, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 209.0, "high": 209.0, "low": 207.19, "close": 207.19, "volume": 74.397, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 207.89, "high": 208.31, "low": 206.81, "close": 206.81, "volume": 14.842, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 207.01, "high": 208.05, "low": 206.41, "close": 208.05, "volume": 70.73, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 208.11, "high": 208.74, "low": 208.0, "close": 208.07, "volume": 48.128, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 207.9, "high": 207.95, "low": 204.68, "close": 204.68, "volume": 59.546, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 204.6, "high": 205.24, "low": 203.57, "close": 204.59, "volume": 167.707, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 204.68, "high": 204.94, "low": 203.54, "close": 204.27, "volume": 26.614, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 204.59, "high": 205.56, "low": 204.59, "close": 204.91, "volume": 31.213, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 204.91, "high": 206.46, "low": 204.03, "close": 206.46, "volume": 109.675, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 206.05, "high": 209.2, "low": 205.8, "close": 205.8, "volume": 162.449, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 205.91, "high": 207.11, "low": 205.91, "close": 207.05, "volume": 135.274, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 207.14, "high": 209.65, "low": 207.14, "close": 208.8, "volume": 88.442, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 209.26, "high": 211.78, "low": 208.77, "close": 211.12, "volume": 446.129, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 210.9, "high": 212.0, "low": 201.58, "close": 204.83, "volume": 2334.505, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 204.95, "high": 205.26, "low": 201.43, "close": 204.06, "volume": 221.876, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 203.68, "high": 205.51, "low": 202.5, "close": 205.06, "volume": 140.394, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 204.55, "high": 205.26, "low": 201.67, "close": 205.17, "volume": 57.041, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 205.05, "high": 207.0, "low": 204.94, "close": 205.82, "volume": 100.049, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 206.22, "high": 207.97, "low": 202.49, "close": 203.92, "volume": 307.663, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 203.92, "high": 208.75, "low": 203.7, "close": 206.99, "volume": 173.879, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 207.3, "high": 213.38, "low": 206.88, "close": 212.78, "volume": 827.896, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 212.86, "high": 212.87, "low": 208.97, "close": 208.99, "volume": 147.893, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 208.96, "high": 209.63, "low": 206.89, "close": 207.5, "volume": 182.004, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 207.9, "high": 207.9, "low": 203.69, "close": 203.69, "volume": 109.647, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 203.74, "high": 204.44, "low": 202.0, "close": 202.0, "volume": 116.23, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 202.0, "high": 204.11, "low": 198.89, "close": 199.62, "volume": 913.174, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 199.74, "high": 200.52, "low": 198.28, "close": 200.3, "volume": 56.691, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 199.72, "high": 199.72, "low": 198.32, "close": 199.17, "volume": 36.013, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 199.0, "high": 199.11, "low": 195.42, "close": 195.8, "volume": 944.676, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 195.7, "high": 197.48, "low": 195.7, "close": 197.48, "volume": 18.284, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 197.64, "high": 198.51, "low": 196.95, "close": 197.86, "volume": 45.816, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 198.07, "high": 198.35, "low": 195.75, "close": 198.31, "volume": 251.931, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 198.31, "high": 199.24, "low": 197.33, "close": 198.41, "volume": 82.483, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 198.6, "high": 198.79, "low": 196.5, "close": 196.5, "volume": 30.855, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 196.76, "high": 198.3, "low": 196.0, "close": 196.7, "volume": 115.213, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 196.89, "high": 197.3, "low": 195.47, "close": 197.26, "volume": 110.316, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 197.14, "high": 197.92, "low": 196.51, "close": 196.51, "volume": 178.812, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 196.28, "high": 196.28, "low": 191.23, "close": 192.08, "volume": 930.897, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 191.15, "high": 192.21, "low": 186.88, "close": 186.88, "volume": 1378.725, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 186.81, "high": 189.35, "low": 186.23, "close": 186.67, "volume": 177.386, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 186.64, "high": 188.4, "low": 185.73, "close": 187.11, "volume": 111.72, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 186.85, "high": 187.5, "low": 185.94, "close": 187.33, "volume": 57.651, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 187.14, "high": 188.61, "low": 185.73, "close": 186.37, "volume": 54.743, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 185.8, "high": 188.84, "low": 185.8, "close": 188.41, "volume": 117.649, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 188.24, "high": 189.34, "low": 187.22, "close": 187.27, "volume": 73.193, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 187.67, "high": 187.89, "low": 186.55, "close": 186.9, "volume": 109.959, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 187.3, "high": 188.46, "low": 187.05, "close": 187.96, "volume": 27.579, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 188.08, "high": 189.55, "low": 187.76, "close": 189.14, "volume": 50.038, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 188.8, "high": 189.28, "low": 187.76, "close": 187.76, "volume": 29.433, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 187.5, "high": 189.72, "low": 187.44, "close": 189.18, "volume": 23.799, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 189.56, "high": 190.14, "low": 188.34, "close": 189.05, "volume": 11.795, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 188.39, "high": 189.19, "low": 187.74, "close": 187.92, "volume": 48.522, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 188.37, "high": 188.91, "low": 188.0, "close": 188.41, "volume": 19.436, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 188.73, "high": 188.9, "low": 186.92, "close": 187.87, "volume": 33.746, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 187.98, "high": 192.13, "low": 187.32, "close": 190.68, "volume": 93.995, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 189.57, "high": 190.82, "low": 187.84, "close": 188.51, "volume": 32.284, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 189.36, "high": 191.84, "low": 188.3, "close": 191.84, "volume": 97.464, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 191.65, "high": 192.44, "low": 190.08, "close": 190.91, "volume": 122.862, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 190.93, "high": 193.66, "low": 190.92, "close": 193.48, "volume": 77.028, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 193.25, "high": 194.08, "low": 192.46, "close": 193.41, "volume": 306.062, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 193.84, "high": 195.23, "low": 193.78, "close": 194.77, "volume": 131.366, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 194.69, "high": 197.4, "low": 194.62, "close": 197.17, "volume": 280.035, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 196.78, "high": 197.53, "low": 196.09, "close": 196.1, "volume": 174.821, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 196.68, "high": 196.68, "low": 195.43, "close": 196.61, "volume": 96.0, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 196.61, "high": 197.01, "low": 196.0, "close": 196.81, "volume": 308.809, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 196.81, "high": 197.96, "low": 195.6, "close": 195.77, "volume": 793.982, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 195.76, "high": 196.16, "low": 194.61, "close": 194.61, "volume": 110.686, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 194.67, "high": 196.77, "low": 194.0, "close": 196.61, "volume": 4311.289, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 196.8, "high": 200.47, "low": 195.81, "close": 199.23, "volume": 3837.251, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 199.04, "high": 203.77, "low": 197.15, "close": 202.17, "volume": 4130.284, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 203.22, "high": 205.79, "low": 201.93, "close": 205.55, "volume": 4183.033, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 205.18, "high": 206.04, "low": 202.78, "close": 203.75, "volume": 4063.803, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 203.73, "high": 204.77, "low": 202.14, "close": 202.9, "volume": 3420.923, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 202.89, "high": 203.59, "low": 201.08, "close": 202.65, "volume": 2963.353, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 202.65, "high": 205.06, "low": 201.8, "close": 203.97, "volume": 3526.821, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 203.82, "high": 205.84, "low": 203.82, "close": 204.43, "volume": 3381.321, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 204.42, "high": 205.6, "low": 203.52, "close": 205.1, "volume": 3706.105, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 205.0, "high": 205.51, "low": 204.47, "close": 205.49, "volume": 1886.746, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 205.49, "high": 205.87, "low": 203.6, "close": 204.98, "volume": 4078.843, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 204.49, "high": 206.24, "low": 202.9, "close": 205.3, "volume": 4237.393, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 205.24, "high": 209.83, "low": 203.36, "close": 208.41, "volume": 2696.58, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 208.29, "high": 210.12, "low": 206.56, "close": 209.13, "volume": 1694.009, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 208.89, "high": 210.0, "low": 206.89, "close": 208.24, "volume": 3017.482, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 207.9, "high": 211.29, "low": 207.7, "close": 210.15, "volume": 3073.798, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 210.16, "high": 213.28, "low": 208.44, "close": 208.44, "volume": 3391.537, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 209.02, "high": 209.38, "low": 206.21, "close": 206.43, "volume": 147.784, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 206.42, "high": 209.29, "low": 203.12, "close": 208.47, "volume": 955.124, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 208.5, "high": 208.5, "low": 204.98, "close": 205.15, "volume": 191.371, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 204.9, "high": 205.32, "low": 203.51, "close": 204.58, "volume": 398.806, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 204.91, "high": 205.36, "low": 202.7, "close": 202.7, "volume": 387.801, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 203.15, "high": 204.99, "low": 201.85, "close": 203.77, "volume": 192.099, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 204.06, "high": 206.47, "low": 203.33, "close": 206.4, "volume": 797.875, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 206.11, "high": 207.68, "low": 205.42, "close": 206.14, "volume": 66.85, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 206.6, "high": 208.24, "low": 206.6, "close": 208.24, "volume": 243.035, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 207.76, "high": 212.42, "low": 207.76, "close": 211.98, "volume": 965.425, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 212.27, "high": 213.03, "low": 210.89, "close": 211.69, "volume": 947.571, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 211.51, "high": 211.86, "low": 209.84, "close": 211.78, "volume": 29.447, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 211.72, "high": 213.18, "low": 210.78, "close": 213.15, "volume": 59.558, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 213.18, "high": 216.42, "low": 213.18, "close": 213.83, "volume": 522.862, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 213.83, "high": 213.92, "low": 211.7, "close": 211.93, "volume": 59.491, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 211.59, "high": 213.87, "low": 211.53, "close": 213.7, "volume": 16.525, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 213.56, "high": 213.8, "low": 212.68, "close": 213.41, "volume": 38.424, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 213.37, "high": 214.2, "low": 212.12, "close": 213.54, "volume": 351.413, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 212.97, "high": 216.74, "low": 212.36, "close": 212.36, "volume": 617.393, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 212.59, "high": 215.82, "low": 211.78, "close": 215.48, "volume": 526.068, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 215.39, "high": 215.9, "low": 210.34, "close": 211.11, "volume": 164.854, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 211.27, "high": 213.82, "low": 207.41, "close": 208.42, "volume": 257.093, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 208.3, "high": 210.66, "low": 208.3, "close": 210.27, "volume": 126.971, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 210.68, "high": 212.62, "low": 209.82, "close": 211.84, "volume": 211.555, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 212.6, "high": 212.96, "low": 209.94, "close": 209.94, "volume": 166.844, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 209.99, "high": 213.57, "low": 209.84, "close": 213.55, "volume": 92.824, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 213.62, "high": 213.81, "low": 212.03, "close": 213.49, "volume": 61.337, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 213.7, "high": 215.63, "low": 213.5, "close": 214.29, "volume": 298.023, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 214.37, "high": 215.3, "low": 213.84, "close": 214.2, "volume": 23.05, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 214.53, "high": 217.82, "low": 214.2, "close": 215.23, "volume": 499.101, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 215.23, "high": 215.23, "low": 212.14, "close": 213.56, "volume": 408.038, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 213.48, "high": 217.22, "low": 212.95, "close": 215.41, "volume": 247.093, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 216.0, "high": 217.69, "low": 214.48, "close": 216.78, "volume": 226.348, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 217.05, "high": 217.93, "low": 216.27, "close": 216.34, "volume": 101.712, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 217.1, "high": 217.17, "low": 214.8, "close": 215.79, "volume": 26.862, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 215.58, "high": 215.83, "low": 212.82, "close": 212.97, "volume": 68.105, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 212.76, "high": 213.28, "low": 208.06, "close": 208.42, "volume": 364.584, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 209.06, "high": 210.16, "low": 206.23, "close": 206.95, "volume": 262.918, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 206.23, "high": 207.76, "low": 205.61, "close": 207.76, "volume": 368.733, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 207.56, "high": 209.27, "low": 207.07, "close": 207.79, "volume": 39.204, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 207.89, "high": 209.12, "low": 206.96, "close": 207.38, "volume": 67.892, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 207.73, "high": 214.71, "low": 207.07, "close": 211.3, "volume": 776.623, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 211.96, "high": 211.96, "low": 207.84, "close": 208.74, "volume": 702.605, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 209.58, "high": 210.64, "low": 207.06, "close": 207.44, "volume": 218.828, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 207.33, "high": 210.42, "low": 204.23, "close": 205.26, "volume": 269.029, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 204.32, "high": 205.46, "low": 202.97, "close": 204.67, "volume": 289.28, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 204.58, "high": 209.2, "low": 202.44, "close": 202.77, "volume": 1113.692, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 202.61, "high": 203.31, "low": 201.63, "close": 202.38, "volume": 141.974, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 202.4, "high": 204.58, "low": 202.4, "close": 202.95, "volume": 361.729, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 203.11, "high": 203.69, "low": 200.92, "close": 200.92, "volume": 216.417, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 200.93, "high": 204.01, "low": 200.11, "close": 203.84, "volume": 263.638, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 203.97, "high": 203.97, "low": 202.61, "close": 202.87, "volume": 19.701, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 203.41, "high": 205.48, "low": 203.1, "close": 205.48, "volume": 335.067, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 204.59, "high": 205.4, "low": 203.77, "close": 205.23, "volume": 108.529, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 205.21, "high": 205.21, "low": 201.16, "close": 201.16, "volume": 163.106, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 201.06, "high": 203.53, "low": 200.88, "close": 203.2, "volume": 136.042, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 203.44, "high": 206.66, "low": 203.44, "close": 205.72, "volume": 84.384, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 205.56, "high": 206.24, "low": 204.73, "close": 204.73, "volume": 33.556, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 204.59, "high": 206.89, "low": 204.59, "close": 206.3, "volume": 32.667, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 206.0, "high": 206.68, "low": 205.17, "close": 205.17, "volume": 1.278, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 205.22, "high": 205.4, "low": 204.59, "close": 205.2, "volume": 11.445, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 204.6, "high": 205.41, "low": 202.78, "close": 202.78, "volume": 69.572, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 203.41, "high": 203.41, "low": 201.9, "close": 202.64, "volume": 4.772, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 202.95, "high": 203.24, "low": 202.14, "close": 202.52, "volume": 25.776, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 202.65, "high": 202.94, "low": 202.0, "close": 202.8, "volume": 46.756, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 202.6, "high": 202.61, "low": 199.51, "close": 200.42, "volume": 334.844, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 200.06, "high": 200.06, "low": 197.78, "close": 199.2, "volume": 92.437, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 198.98, "high": 200.39, "low": 198.34, "close": 200.0, "volume": 94.601, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 200.0, "high": 201.53, "low": 199.7, "close": 200.88, "volume": 31.741, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 200.77, "high": 201.11, "low": 199.89, "close": 200.93, "volume": 148.127, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 200.73, "high": 201.57, "low": 200.25, "close": 200.51, "volume": 8.815, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 200.69, "high": 201.68, "low": 200.52, "close": 201.15, "volume": 24.949, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 201.12, "high": 201.51, "low": 200.66, "close": 201.14, "volume": 11.183, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 201.3, "high": 201.3, "low": 200.0, "close": 200.42, "volume": 9.798, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 200.52, "high": 201.16, "low": 200.36, "close": 201.1, "volume": 25.603, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 200.34, "high": 201.57, "low": 200.05, "close": 201.57, "volume": 24.194, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 201.57, "high": 203.18, "low": 201.57, "close": 202.83, "volume": 84.121, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 202.67, "high": 205.81, "low": 202.51, "close": 205.45, "volume": 282.927, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 205.34, "high": 207.1, "low": 204.23, "close": 206.2, "volume": 497.713, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 206.58, "high": 206.66, "low": 204.96, "close": 205.17, "volume": 75.298, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 205.51, "high": 205.74, "low": 205.03, "close": 205.27, "volume": 27.046, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 205.39, "high": 205.64, "low": 203.77, "close": 204.38, "volume": 43.901, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 204.48, "high": 204.78, "low": 204.06, "close": 204.52, "volume": 3.177, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 204.77, "high": 204.87, "low": 202.9, "close": 202.9, "volume": 41.251, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 203.31, "high": 203.81, "low": 203.31, "close": 203.54, "volume": 0.437, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 203.77, "high": 205.59, "low": 203.77, "close": 205.59, "volume": 24.788, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 205.61, "high": 205.61, "low": 204.06, "close": 204.06, "volume": 60.97, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 204.05, "high": 204.24, "low": 202.9, "close": 203.75, "volume": 3.735, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 202.9, "high": 203.76, "low": 202.5, "close": 203.65, "volume": 7.707, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 203.67, "high": 203.67, "low": 202.51, "close": 203.44, "volume": 12.298, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 203.73, "high": 203.73, "low": 201.71, "close": 202.11, "volume": 139.634, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 202.36, "high": 203.78, "low": 201.61, "close": 203.78, "volume": 12.344, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 203.77, "high": 204.78, "low": 203.77, "close": 204.77, "volume": 420.719, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 204.21, "high": 205.17, "low": 203.83, "close": 205.07, "volume": 29.292, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 205.16, "high": 205.51, "low": 205.02, "close": 205.37, "volume": 23.13, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 205.15, "high": 205.59, "low": 204.78, "close": 205.58, "volume": 31.047, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 205.63, "high": 205.81, "low": 204.59, "close": 204.73, "volume": 43.598, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 204.77, "high": 205.36, "low": 204.56, "close": 204.78, "volume": 18.688, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 204.62, "high": 205.46, "low": 204.59, "close": 205.46, "volume": 29.845, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 205.43, "high": 205.87, "low": 203.75, "close": 204.06, "volume": 108.651, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 203.88, "high": 204.01, "low": 200.42, "close": 200.42, "volume": 117.404, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 200.53, "high": 201.23, "low": 198.64, "close": 200.88, "volume": 462.889, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 200.86, "high": 202.38, "low": 200.17, "close": 200.79, "volume": 130.928, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 200.77, "high": 200.83, "low": 196.37, "close": 197.52, "volume": 706.257, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 197.36, "high": 198.7, "low": 197.36, "close": 198.55, "volume": 68.538, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 198.16, "high": 198.61, "low": 196.95, "close": 197.57, "volume": 16.073, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 197.61, "high": 198.61, "low": 196.79, "close": 198.61, "volume": 278.441, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 198.34, "high": 199.14, "low": 197.82, "close": 199.02, "volume": 32.711, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 199.38, "high": 202.77, "low": 198.01, "close": 202.77, "volume": 68.32, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 202.77, "high": 204.58, "low": 202.45, "close": 203.28, "volume": 58.337, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 202.92, "high": 203.56, "low": 201.16, "close": 201.16, "volume": 9.548, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 201.23, "high": 201.47, "low": 198.49, "close": 199.44, "volume": 18.42, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 199.71, "high": 199.78, "low": 198.92, "close": 199.51, "volume": 9.968, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 199.48, "high": 200.33, "low": 198.96, "close": 199.8, "volume": 11.861, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 199.8, "high": 201.27, "low": 199.33, "close": 199.83, "volume": 572.176, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 200.1, "high": 200.77, "low": 199.69, "close": 200.3, "volume": 68.293, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 200.38, "high": 201.03, "low": 197.79, "close": 198.18, "volume": 219.253, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 198.2, "high": 199.19, "low": 197.72, "close": 198.42, "volume": 82.768, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 198.92, "high": 199.21, "low": 197.58, "close": 198.91, "volume": 15.833, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 198.92, "high": 199.46, "low": 198.51, "close": 199.22, "volume": 319.729, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 199.43, "high": 200.08, "low": 199.43, "close": 200.08, "volume": 25.816, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 200.07, "high": 200.09, "low": 196.41, "close": 197.5, "volume": 146.316, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 197.6, "high": 197.69, "low": 194.6, "close": 195.36, "volume": 618.878, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 195.19, "high": 195.75, "low": 194.33, "close": 195.75, "volume": 241.675, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 196.02, "high": 197.39, "low": 195.75, "close": 197.39, "volume": 211.286, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 197.17, "high": 197.9, "low": 196.84, "close": 197.4, "volume": 13.674, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 197.92, "high": 199.91, "low": 197.4, "close": 199.77, "volume": 80.389, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 199.21, "high": 202.39, "low": 198.94, "close": 202.39, "volume": 268.191, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 202.39, "high": 203.18, "low": 201.74, "close": 202.02, "volume": 256.183, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 201.53, "high": 202.95, "low": 201.53, "close": 202.95, "volume": 53.803, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 202.79, "high": 203.33, "low": 202.14, "close": 202.88, "volume": 20.521, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 203.13, "high": 204.38, "low": 203.13, "close": 203.93, "volume": 179.229, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 204.12, "high": 204.12, "low": 202.05, "close": 202.05, "volume": 16.05, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 202.83, "high": 203.89, "low": 202.64, "close": 203.89, "volume": 12.531, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 202.95, "high": 204.15, "low": 202.95, "close": 204.15, "volume": 10.759, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 203.8, "high": 204.15, "low": 203.74, "close": 203.74, "volume": 9.124, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 203.17, "high": 203.2, "low": 202.05, "close": 202.05, "volume": 18.187, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 201.78, "high": 201.78, "low": 197.55, "close": 197.99, "volume": 56.482, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 198.67, "high": 204.14, "low": 198.67, "close": 203.65, "volume": 215.596, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 204.15, "high": 204.81, "low": 202.95, "close": 204.29, "volume": 185.63, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 204.03, "high": 204.03, "low": 199.89, "close": 200.27, "volume": 54.678, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 201.3, "high": 201.95, "low": 199.68, "close": 201.65, "volume": 111.662, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 201.72, "high": 205.0, "low": 201.65, "close": 204.63, "volume": 158.856, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 204.88, "high": 206.31, "low": 203.44, "close": 205.99, "volume": 534.704, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 205.67, "high": 207.0, "low": 204.59, "close": 205.57, "volume": 297.759, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 205.62, "high": 207.96, "low": 205.43, "close": 206.98, "volume": 397.403, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 206.8, "high": 207.9, "low": 206.8, "close": 207.39, "volume": 142.555, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 207.06, "high": 208.53, "low": 206.83, "close": 208.53, "volume": 49.164, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 208.35, "high": 209.38, "low": 207.91, "close": 209.38, "volume": 264.849, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 209.39, "high": 210.19, "low": 208.24, "close": 208.62, "volume": 338.886, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 208.39, "high": 211.85, "low": 207.67, "close": 211.29, "volume": 162.257, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 211.66, "high": 211.86, "low": 210.43, "close": 211.45, "volume": 177.853, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 211.37, "high": 211.73, "low": 209.56, "close": 209.89, "volume": 55.052, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 209.8, "high": 210.56, "low": 209.55, "close": 210.3, "volume": 7.383, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 210.3, "high": 210.3, "low": 209.42, "close": 209.49, "volume": 3.476, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 209.07, "high": 209.3, "low": 207.96, "close": 209.17, "volume": 72.809, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 208.77, "high": 209.14, "low": 208.76, "close": 209.14, "volume": 343.726, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 209.55, "high": 210.64, "low": 209.55, "close": 209.58, "volume": 22.554, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 209.25, "high": 209.58, "low": 208.51, "close": 209.58, "volume": 16.739, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 209.47, "high": 210.39, "low": 209.17, "close": 209.95, "volume": 11.338, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 210.3, "high": 211.12, "low": 210.18, "close": 210.7, "volume": 57.314, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 209.86, "high": 211.17, "low": 208.94, "close": 208.94, "volume": 209.685, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 208.94, "high": 212.94, "low": 208.94, "close": 211.77, "volume": 91.202, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 212.12, "high": 212.73, "low": 210.57, "close": 211.9, "volume": 34.763, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 211.9, "high": 212.73, "low": 211.0, "close": 211.4, "volume": 25.244, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 211.91, "high": 211.91, "low": 209.84, "close": 210.19, "volume": 109.929, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 210.34, "high": 211.37, "low": 210.08, "close": 210.59, "volume": 75.828, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 210.96, "high": 211.2, "low": 209.03, "close": 209.45, "volume": 25.034, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 209.69, "high": 210.41, "low": 209.26, "close": 210.41, "volume": 15.203, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 210.33, "high": 210.36, "low": 209.35, "close": 209.53, "volume": 16.011, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 209.58, "high": 209.58, "low": 208.68, "close": 208.86, "volume": 72.912, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 208.89, "high": 209.92, "low": 208.51, "close": 209.92, "volume": 22.015, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 209.93, "high": 210.53, "low": 209.63, "close": 210.46, "volume": 32.647, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 210.14, "high": 211.85, "low": 210.14, "close": 211.38, "volume": 232.601, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 211.07, "high": 211.13, "low": 209.7, "close": 210.06, "volume": 95.619, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 210.47, "high": 210.88, "low": 207.74, "close": 208.74, "volume": 43.131, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 208.75, "high": 208.75, "low": 207.71, "close": 208.24, "volume": 65.303, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 208.56, "high": 208.56, "low": 207.25, "close": 207.25, "volume": 143.984, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 207.22, "high": 207.22, "low": 205.92, "close": 206.18, "volume": 36.919, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 206.35, "high": 207.1, "low": 206.35, "close": 206.75, "volume": 20.219, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 207.0, "high": 207.1, "low": 206.6, "close": 206.94, "volume": 151.451, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 207.0, "high": 207.74, "low": 206.64, "close": 207.19, "volume": 18.505, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 207.67, "high": 207.88, "low": 207.58, "close": 207.87, "volume": 3.593, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 207.89, "high": 208.76, "low": 207.89, "close": 207.9, "volume": 23.562, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 207.67, "high": 208.14, "low": 207.28, "close": 208.14, "volume": 99.413, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 207.2, "high": 208.15, "low": 207.2, "close": 207.47, "volume": 133.052, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 207.36, "high": 208.15, "low": 206.68, "close": 207.17, "volume": 42.812, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 207.16, "high": 207.19, "low": 204.75, "close": 205.41, "volume": 475.867, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 205.28, "high": 205.28, "low": 203.5, "close": 204.06, "volume": 95.136, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 203.94, "high": 204.59, "low": 203.58, "close": 204.59, "volume": 36.581, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 204.8, "high": 205.16, "low": 203.95, "close": 204.45, "volume": 28.091, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 203.87, "high": 204.51, "low": 202.42, "close": 203.26, "volume": 157.064, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 203.08, "high": 203.76, "low": 201.98, "close": 202.36, "volume": 195.944, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 201.95, "high": 203.77, "low": 201.95, "close": 202.63, "volume": 128.626, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 202.77, "high": 203.73, "low": 202.02, "close": 203.15, "volume": 3177.347, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 203.57, "high": 204.78, "low": 202.0, "close": 204.38, "volume": 2381.951, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 204.35, "high": 204.65, "low": 202.45, "close": 202.45, "volume": 95.02, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 202.15, "high": 202.85, "low": 201.04, "close": 201.04, "volume": 189.953, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 201.25, "high": 203.71, "low": 201.25, "close": 203.47, "volume": 163.293, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 203.47, "high": 203.89, "low": 202.92, "close": 203.89, "volume": 27.205, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 203.92, "high": 203.92, "low": 202.67, "close": 203.54, "volume": 15.259, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 203.55, "high": 204.26, "low": 202.95, "close": 204.09, "volume": 10.546, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 204.17, "high": 204.76, "low": 203.74, "close": 204.66, "volume": 7.425, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 204.2, "high": 204.63, "low": 203.87, "close": 204.52, "volume": 13.911, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 204.79, "high": 208.12, "low": 204.79, "close": 207.6, "volume": 130.626, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 207.19, "high": 207.46, "low": 206.59, "close": 206.8, "volume": 38.633, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 206.42, "high": 206.44, "low": 204.51, "close": 205.83, "volume": 34.954, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 205.84, "high": 206.59, "low": 205.83, "close": 205.93, "volume": 6.767, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 206.3, "high": 206.97, "low": 206.3, "close": 206.78, "volume": 118.782, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 206.72, "high": 209.58, "low": 205.28, "close": 208.82, "volume": 227.593, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 209.37, "high": 209.89, "low": 208.28, "close": 209.46, "volume": 37.644, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 209.55, "high": 209.55, "low": 201.98, "close": 202.45, "volume": 466.933, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 202.14, "high": 204.45, "low": 201.81, "close": 203.86, "volume": 198.489, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 203.66, "high": 203.97, "low": 202.67, "close": 203.97, "volume": 80.674, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 203.91, "high": 203.91, "low": 202.5, "close": 202.68, "volume": 154.177, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 202.5, "high": 204.59, "low": 202.03, "close": 204.59, "volume": 54.191, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 203.91, "high": 205.41, "low": 203.91, "close": 205.28, "volume": 231.19, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 205.4, "high": 205.58, "low": 204.51, "close": 205.39, "volume": 107.238, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 205.52, "high": 205.52, "low": 203.22, "close": 203.3, "volume": 48.186, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 203.2, "high": 204.4, "low": 202.81, "close": 204.34, "volume": 157.524, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 204.55, "high": 204.55, "low": 203.49, "close": 203.56, "volume": 31.144, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 203.39, "high": 204.1, "low": 203.39, "close": 203.84, "volume": 13.431, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 203.71, "high": 204.36, "low": 203.71, "close": 204.36, "volume": 20.797, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 204.59, "high": 204.75, "low": 203.39, "close": 203.96, "volume": 16.812, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 204.33, "high": 204.57, "low": 204.08, "close": 204.57, "volume": 47.796, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 203.89, "high": 203.99, "low": 203.14, "close": 203.65, "volume": 114.535, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 203.4, "high": 203.4, "low": 202.15, "close": 202.15, "volume": 82.982, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 202.55, "high": 202.84, "low": 202.5, "close": 202.5, "volume": 1.085, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 202.64, "high": 202.97, "low": 202.64, "close": 202.97, "volume": 1.15, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 202.96, "high": 203.64, "low": 202.8, "close": 203.61, "volume": 13.805, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 203.41, "high": 203.41, "low": 202.92, "close": 202.92, "volume": 2.091, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 202.78, "high": 203.24, "low": 202.51, "close": 203.24, "volume": 3.667, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 202.68, "high": 202.96, "low": 202.14, "close": 202.47, "volume": 398.017, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 202.47, "high": 202.83, "low": 202.44, "close": 202.77, "volume": 56.922, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 202.44, "high": 202.44, "low": 201.56, "close": 202.3, "volume": 30.446, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 202.38, "high": 202.79, "low": 201.9, "close": 202.23, "volume": 22.566, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 202.14, "high": 202.25, "low": 201.22, "close": 201.43, "volume": 92.528, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 201.09, "high": 202.14, "low": 201.01, "close": 201.98, "volume": 16.838, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 201.84, "high": 201.86, "low": 200.0, "close": 200.21, "volume": 89.947, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 200.27, "high": 200.82, "low": 199.41, "close": 199.95, "volume": 107.147, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 200.08, "high": 200.34, "low": 199.48, "close": 199.84, "volume": 19.592, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 199.98, "high": 200.88, "low": 199.72, "close": 200.88, "volume": 63.974, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 200.76, "high": 201.32, "low": 200.39, "close": 200.75, "volume": 87.798, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 201.08, "high": 201.08, "low": 200.41, "close": 200.6, "volume": 14.153, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 200.52, "high": 201.03, "low": 200.01, "close": 200.29, "volume": 3.551, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 200.6, "high": 201.36, "low": 200.6, "close": 201.28, "volume": 7.358, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 201.36, "high": 203.07, "low": 201.36, "close": 203.0, "volume": 69.908, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 202.63, "high": 202.84, "low": 202.03, "close": 202.73, "volume": 28.025, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 202.73, "high": 203.14, "low": 202.55, "close": 202.6, "volume": 10.479, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 202.79, "high": 203.13, "low": 202.45, "close": 203.13, "volume": 5.681, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 203.13, "high": 203.21, "low": 202.7, "close": 202.7, "volume": 9.316, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 202.8, "high": 203.05, "low": 202.45, "close": 202.69, "volume": 36.453, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 202.43, "high": 203.22, "low": 202.26, "close": 202.74, "volume": 9.359, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 203.22, "high": 203.78, "low": 202.68, "close": 203.37, "volume": 16.088, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 203.57, "high": 203.85, "low": 202.74, "close": 202.74, "volume": 5.292, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 203.31, "high": 203.38, "low": 202.87, "close": 203.38, "volume": 5.461, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 203.39, "high": 203.87, "low": 203.33, "close": 203.87, "volume": 61.831, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 203.81, "high": 203.87, "low": 203.46, "close": 203.87, "volume": 1.256, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 203.81, "high": 203.81, "low": 203.27, "close": 203.38, "volume": 31.707, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 203.35, "high": 203.86, "low": 203.29, "close": 203.78, "volume": 48.609, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 203.75, "high": 205.39, "low": 203.49, "close": 205.23, "volume": 78.073, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 205.41, "high": 205.41, "low": 203.65, "close": 203.71, "volume": 48.96, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 203.42, "high": 203.42, "low": 201.95, "close": 202.21, "volume": 116.268, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 202.16, "high": 202.51, "low": 201.72, "close": 202.12, "volume": 46.511, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 202.1, "high": 202.92, "low": 201.98, "close": 202.84, "volume": 39.859, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 202.92, "high": 204.59, "low": 202.77, "close": 204.59, "volume": 134.565, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 204.7, "high": 205.1, "low": 204.38, "close": 205.03, "volume": 229.663, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 204.5, "high": 207.21, "low": 204.45, "close": 206.91, "volume": 96.647, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 207.06, "high": 207.73, "low": 206.33, "close": 206.78, "volume": 78.36, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 206.55, "high": 207.17, "low": 205.78, "close": 206.1, "volume": 45.101, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 205.91, "high": 207.17, "low": 205.79, "close": 206.76, "volume": 61.534, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 206.74, "high": 207.89, "low": 206.25, "close": 207.62, "volume": 61.24, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 207.62, "high": 208.79, "low": 207.32, "close": 207.75, "volume": 63.94, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 207.67, "high": 208.23, "low": 207.31, "close": 207.97, "volume": 157.962, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 207.67, "high": 207.96, "low": 206.98, "close": 207.34, "volume": 11.333, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 207.34, "high": 207.66, "low": 206.78, "close": 207.06, "volume": 14.187, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 207.08, "high": 208.71, "low": 207.04, "close": 208.07, "volume": 32.007, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 207.98, "high": 209.3, "low": 207.46, "close": 208.75, "volume": 51.997, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 208.81, "high": 210.71, "low": 208.81, "close": 210.71, "volume": 195.79, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 210.77, "high": 215.58, "low": 210.62, "close": 215.25, "volume": 842.236, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 214.96, "high": 214.96, "low": 213.05, "close": 214.4, "volume": 234.956, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 214.49, "high": 214.67, "low": 213.55, "close": 214.61, "volume": 515.313, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 214.76, "high": 216.15, "low": 213.13, "close": 213.13, "volume": 389.385, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 213.36, "high": 215.62, "low": 213.32, "close": 215.3, "volume": 81.734, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 215.31, "high": 216.44, "low": 214.7, "close": 214.86, "volume": 268.116, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 214.9, "high": 215.48, "low": 214.01, "close": 214.8, "volume": 231.765, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 214.94, "high": 216.76, "low": 214.03, "close": 215.4, "volume": 94.768, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 215.49, "high": 216.81, "low": 214.75, "close": 216.78, "volume": 155.438, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 216.82, "high": 216.97, "low": 214.99, "close": 215.95, "volume": 75.47, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 215.98, "high": 216.02, "low": 214.01, "close": 214.4, "volume": 176.643, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 214.65, "high": 215.79, "low": 214.38, "close": 214.82, "volume": 144.948, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 214.87, "high": 215.48, "low": 214.44, "close": 214.86, "volume": 19.565, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 214.82, "high": 215.14, "low": 213.35, "close": 214.29, "volume": 88.903, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 213.96, "high": 214.5, "low": 212.36, "close": 213.36, "volume": 133.134, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 213.35, "high": 213.98, "low": 212.13, "close": 213.22, "volume": 48.594, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 213.22, "high": 213.48, "low": 211.0, "close": 211.55, "volume": 58.727, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 211.78, "high": 214.5, "low": 211.78, "close": 214.5, "volume": 132.048, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 214.48, "high": 215.53, "low": 213.88, "close": 215.0, "volume": 103.84, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 214.84, "high": 215.46, "low": 214.32, "close": 215.46, "volume": 3.778, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 215.2, "high": 219.49, "low": 215.2, "close": 218.47, "volume": 886.955, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 218.98, "high": 219.59, "low": 218.13, "close": 218.75, "volume": 115.727, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 219.3, "high": 219.37, "low": 218.48, "close": 218.56, "volume": 62.752, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 218.76, "high": 219.0, "low": 218.47, "close": 218.97, "volume": 43.222, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 219.0, "high": 219.0, "low": 217.56, "close": 217.56, "volume": 27.347, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 217.95, "high": 218.12, "low": 217.17, "close": 217.17, "volume": 118.041, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 217.12, "high": 218.25, "low": 216.51, "close": 217.47, "volume": 149.344, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 217.83, "high": 218.18, "low": 216.38, "close": 217.95, "volume": 64.236, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 218.4, "high": 218.42, "low": 213.41, "close": 215.74, "volume": 156.783, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 215.6, "high": 215.6, "low": 211.86, "close": 213.33, "volume": 250.306, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 213.2, "high": 214.67, "low": 213.2, "close": 214.29, "volume": 38.847, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 214.84, "high": 215.53, "low": 214.14, "close": 215.43, "volume": 66.551, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 214.76, "high": 216.86, "low": 214.69, "close": 216.23, "volume": 47.593, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 216.24, "high": 216.86, "low": 215.98, "close": 216.58, "volume": 99.941, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 216.45, "high": 216.45, "low": 215.45, "close": 215.67, "volume": 47.133, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 216.04, "high": 216.75, "low": 215.34, "close": 215.4, "volume": 118.877, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 215.62, "high": 217.12, "low": 215.44, "close": 217.12, "volume": 193.921, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 217.12, "high": 217.58, "low": 216.67, "close": 217.23, "volume": 92.065, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 217.27, "high": 217.58, "low": 215.2, "close": 215.2, "volume": 54.041, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 215.36, "high": 216.36, "low": 214.97, "close": 215.98, "volume": 2664.789, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 215.72, "high": 219.32, "low": 215.29, "close": 218.15, "volume": 5130.057, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 218.93, "high": 219.03, "low": 217.43, "close": 218.87, "volume": 3964.763, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 218.31, "high": 218.9, "low": 217.34, "close": 218.21, "volume": 3298.302, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 217.94, "high": 218.97, "low": 217.5, "close": 217.88, "volume": 1630.814, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 217.85, "high": 219.38, "low": 217.48, "close": 218.59, "volume": 3213.257, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 218.13, "high": 222.31, "low": 217.26, "close": 222.17, "volume": 2771.572, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 221.7, "high": 221.99, "low": 220.51, "close": 220.8, "volume": 252.098, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 221.03, "high": 221.06, "low": 220.04, "close": 220.62, "volume": 104.469, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 220.47, "high": 220.47, "low": 218.73, "close": 219.86, "volume": 62.194, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 220.19, "high": 220.29, "low": 218.98, "close": 219.79, "volume": 33.117, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 220.25, "high": 224.35, "low": 219.74, "close": 223.7, "volume": 291.477, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 223.8, "high": 225.61, "low": 222.8, "close": 224.27, "volume": 259.897, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 224.43, "high": 225.05, "low": 222.33, "close": 222.33, "volume": 146.472, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 222.85, "high": 223.9, "low": 222.55, "close": 223.22, "volume": 55.464, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 223.09, "high": 223.41, "low": 213.95, "close": 223.16, "volume": 579.855, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 223.16, "high": 223.45, "low": 221.13, "close": 222.55, "volume": 116.385, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 222.11, "high": 223.01, "low": 221.14, "close": 222.5, "volume": 122.347, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 222.79, "high": 222.79, "low": 220.53, "close": 221.0, "volume": 58.377, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 221.38, "high": 222.49, "low": 221.01, "close": 222.49, "volume": 49.578, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 222.5, "high": 223.52, "low": 222.5, "close": 223.52, "volume": 53.074, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 223.51, "high": 224.46, "low": 223.46, "close": 223.89, "volume": 40.715, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 224.47, "high": 224.49, "low": 223.59, "close": 224.08, "volume": 241.911, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 224.07, "high": 225.14, "low": 223.71, "close": 225.14, "volume": 82.54, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 224.83, "high": 225.59, "low": 224.54, "close": 224.92, "volume": 68.861, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 224.73, "high": 224.9, "low": 223.02, "close": 223.02, "volume": 110.64, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 223.4, "high": 224.52, "low": 223.1, "close": 224.11, "volume": 71.282, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 224.1, "high": 224.17, "low": 222.8, "close": 223.28, "volume": 140.925, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 223.2, "high": 223.52, "low": 221.76, "close": 222.14, "volume": 107.984, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 222.36, "high": 223.49, "low": 222.0, "close": 223.49, "volume": 45.747, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 222.59, "high": 223.39, "low": 221.99, "close": 223.19, "volume": 56.801, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 222.81, "high": 223.01, "low": 222.31, "close": 223.01, "volume": 8.846, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 223.39, "high": 225.05, "low": 223.35, "close": 223.82, "volume": 80.993, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 224.54, "high": 225.56, "low": 224.54, "close": 225.56, "volume": 30.017, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 225.56, "high": 225.58, "low": 224.65, "close": 225.11, "volume": 160.425, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 225.21, "high": 228.53, "low": 223.01, "close": 226.6, "volume": 378.165, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 226.48, "high": 228.67, "low": 224.32, "close": 228.3, "volume": 146.794, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 228.3, "high": 228.3, "low": 225.61, "close": 227.11, "volume": 132.509, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 227.1, "high": 227.1, "low": 225.51, "close": 227.03, "volume": 106.812, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 226.83, "high": 228.46, "low": 225.47, "close": 225.48, "volume": 248.111, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 225.55, "high": 227.58, "low": 225.55, "close": 227.51, "volume": 30.576, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 227.22, "high": 227.64, "low": 225.78, "close": 226.55, "volume": 40.83, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 225.96, "high": 226.87, "low": 225.96, "close": 226.42, "volume": 11.169, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 226.62, "high": 226.62, "low": 225.32, "close": 225.52, "volume": 95.956, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 226.04, "high": 226.99, "low": 225.85, "close": 226.64, "volume": 187.651, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 226.49, "high": 228.4, "low": 226.37, "close": 228.0, "volume": 227.421, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 228.19, "high": 228.84, "low": 227.76, "close": 228.72, "volume": 135.273, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 228.67, "high": 234.86, "low": 227.91, "close": 232.95, "volume": 770.547, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 232.84, "high": 233.74, "low": 230.4, "close": 232.27, "volume": 560.044, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 232.27, "high": 233.61, "low": 232.27, "close": 232.42, "volume": 77.492, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 232.44, "high": 235.55, "low": 232.19, "close": 234.76, "volume": 159.909, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 235.22, "high": 237.74, "low": 234.03, "close": 236.89, "volume": 1242.874, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 236.92, "high": 239.58, "low": 236.82, "close": 238.95, "volume": 325.135, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 238.6, "high": 238.76, "low": 237.39, "close": 237.99, "volume": 37.945, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 237.7, "high": 238.58, "low": 237.21, "close": 237.21, "volume": 663.141, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 237.45, "high": 238.21, "low": 236.79, "close": 237.83, "volume": 132.614, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 237.83, "high": 238.57, "low": 237.51, "close": 238.08, "volume": 46.206, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 238.23, "high": 238.96, "low": 237.87, "close": 238.96, "volume": 13.477, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 238.51, "high": 239.57, "low": 238.51, "close": 239.42, "volume": 71.933, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 239.32, "high": 240.0, "low": 237.57, "close": 239.09, "volume": 50.85, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 239.39, "high": 240.0, "low": 238.1, "close": 239.76, "volume": 872.925, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 239.5, "high": 241.44, "low": 239.46, "close": 239.9, "volume": 748.952, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 239.96, "high": 240.0, "low": 238.47, "close": 239.44, "volume": 264.001, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 239.21, "high": 239.21, "low": 237.91, "close": 238.79, "volume": 244.766, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 238.79, "high": 241.01, "low": 238.09, "close": 239.52, "volume": 244.405, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 240.31, "high": 241.14, "low": 239.77, "close": 240.47, "volume": 49.478, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 240.71, "high": 241.06, "low": 239.51, "close": 241.06, "volume": 50.636, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 240.7, "high": 241.07, "low": 239.2, "close": 240.33, "volume": 106.047, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 239.25, "high": 240.28, "low": 238.61, "close": 239.84, "volume": 131.978, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 239.98, "high": 243.79, "low": 239.98, "close": 241.27, "volume": 312.496, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 241.31, "high": 242.44, "low": 240.0, "close": 241.71, "volume": 75.484, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 242.36, "high": 243.43, "low": 241.77, "close": 243.43, "volume": 158.546, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 243.18, "high": 243.9, "low": 241.75, "close": 241.75, "volume": 103.549, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 241.69, "high": 242.58, "low": 240.82, "close": 242.14, "volume": 112.252, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 242.13, "high": 243.7, "low": 241.69, "close": 243.22, "volume": 99.656, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 242.97, "high": 243.61, "low": 242.45, "close": 243.2, "volume": 24.667, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 243.32, "high": 243.32, "low": 241.37, "close": 241.37, "volume": 74.681, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 241.35, "high": 242.71, "low": 241.22, "close": 242.27, "volume": 40.556, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 241.9, "high": 243.13, "low": 241.9, "close": 242.8, "volume": 8.732, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 242.32, "high": 242.92, "low": 241.93, "close": 242.92, "volume": 24.797, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 243.14, "high": 243.38, "low": 242.74, "close": 243.38, "volume": 23.304, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 242.93, "high": 243.17, "low": 242.3, "close": 242.53, "volume": 7.491, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 242.06, "high": 242.52, "low": 241.37, "close": 241.5, "volume": 25.333, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 241.6, "high": 242.49, "low": 241.37, "close": 242.1, "volume": 63.061, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 242.29, "high": 243.11, "low": 238.24, "close": 240.44, "volume": 237.175, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 239.23, "high": 240.77, "low": 238.61, "close": 240.3, "volume": 789.938, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 240.3, "high": 240.44, "low": 238.61, "close": 238.91, "volume": 312.26, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 239.23, "high": 239.73, "low": 237.45, "close": 237.61, "volume": 205.578, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 238.05, "high": 238.21, "low": 236.1, "close": 238.02, "volume": 205.16, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 237.59, "high": 238.79, "low": 237.37, "close": 238.32, "volume": 328.227, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 238.58, "high": 239.14, "low": 238.16, "close": 238.89, "volume": 44.378, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 238.91, "high": 240.19, "low": 238.54, "close": 240.1, "volume": 191.727, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 240.1, "high": 241.1, "low": 239.98, "close": 240.1, "volume": 81.04, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 239.93, "high": 241.53, "low": 239.93, "close": 241.53, "volume": 135.073, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 241.68, "high": 242.75, "low": 241.68, "close": 242.61, "volume": 150.681, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 242.74, "high": 243.82, "low": 242.0, "close": 243.82, "volume": 522.641, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 243.45, "high": 246.34, "low": 242.64, "close": 245.63, "volume": 1043.48, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 245.27, "high": 248.88, "low": 245.27, "close": 248.27, "volume": 863.502, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 248.5, "high": 249.2, "low": 246.55, "close": 246.7, "volume": 388.764, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 246.7, "high": 247.93, "low": 245.0, "close": 246.38, "volume": 1101.978, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 246.75, "high": 247.93, "low": 246.41, "close": 247.5, "volume": 106.426, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 247.48, "high": 248.19, "low": 246.19, "close": 247.09, "volume": 12.924, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 247.29, "high": 247.29, "low": 246.0, "close": 246.0, "volume": 14.252, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 246.56, "high": 246.89, "low": 246.32, "close": 246.89, "volume": 9.823, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 246.42, "high": 247.56, "low": 246.42, "close": 247.39, "volume": 36.022, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 247.57, "high": 247.89, "low": 247.45, "close": 247.75, "volume": 7.577, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 247.85, "high": 247.85, "low": 245.53, "close": 245.67, "volume": 214.485, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 245.77, "high": 246.66, "low": 245.05, "close": 245.73, "volume": 236.16, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 245.0, "high": 245.93, "low": 243.35, "close": 243.85, "volume": 1110.882, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 244.07, "high": 244.8, "low": 241.23, "close": 242.66, "volume": 766.887, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 242.65, "high": 243.84, "low": 241.12, "close": 243.51, "volume": 1559.809, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 243.61, "high": 245.59, "low": 243.53, "close": 245.06, "volume": 122.179, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 245.01, "high": 248.3, "low": 244.79, "close": 248.29, "volume": 177.908, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 248.0, "high": 248.05, "low": 241.07, "close": 244.46, "volume": 526.239, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 244.41, "high": 245.33, "low": 242.15, "close": 242.82, "volume": 98.508, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 242.86, "high": 243.38, "low": 241.07, "close": 242.69, "volume": 401.471, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 242.8, "high": 244.43, "low": 240.46, "close": 243.76, "volume": 185.936, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 244.16, "high": 244.16, "low": 240.95, "close": 242.93, "volume": 124.524, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 242.77, "high": 242.83, "low": 239.56, "close": 239.9, "volume": 897.633, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 239.84, "high": 241.9, "low": 239.79, "close": 240.91, "volume": 273.44, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 240.66, "high": 241.83, "low": 239.34, "close": 241.11, "volume": 50.072, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 241.17, "high": 242.85, "low": 240.94, "close": 242.18, "volume": 66.668, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 242.7, "high": 243.4, "low": 242.3, "close": 242.74, "volume": 183.655, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 242.82, "high": 243.53, "low": 242.3, "close": 242.56, "volume": 57.748, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 242.82, "high": 243.83, "low": 242.82, "close": 243.83, "volume": 12.183, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 243.85, "high": 244.14, "low": 239.89, "close": 240.56, "volume": 34.348, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 240.64, "high": 241.07, "low": 236.72, "close": 238.4, "volume": 165.39, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 238.36, "high": 238.36, "low": 232.6, "close": 232.6, "volume": 312.194, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 232.54, "high": 235.56, "low": 232.34, "close": 235.56, "volume": 98.635, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 235.59, "high": 236.74, "low": 234.82, "close": 236.74, "volume": 125.032, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 236.51, "high": 237.03, "low": 235.59, "close": 236.37, "volume": 17.443, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 236.5, "high": 237.9, "low": 234.61, "close": 234.61, "volume": 257.345, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 234.6, "high": 237.04, "low": 234.42, "close": 235.78, "volume": 201.905, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 235.2, "high": 235.55, "low": 232.9, "close": 233.4, "volume": 179.87, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 233.76, "high": 234.24, "low": 232.0, "close": 233.19, "volume": 383.743, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 233.19, "high": 233.4, "low": 230.94, "close": 231.6, "volume": 783.544, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 231.85, "high": 233.25, "low": 230.06, "close": 233.1, "volume": 251.132, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 232.95, "high": 233.6, "low": 232.14, "close": 233.6, "volume": 43.38, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 233.45, "high": 234.39, "low": 232.12, "close": 232.56, "volume": 53.065, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 232.58, "high": 234.24, "low": 232.58, "close": 234.24, "volume": 81.325, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 234.18, "high": 235.36, "low": 233.76, "close": 235.36, "volume": 281.064, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 235.3, "high": 235.33, "low": 233.75, "close": 234.22, "volume": 95.2, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 234.15, "high": 234.46, "low": 233.26, "close": 234.44, "volume": 33.336, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 233.92, "high": 234.56, "low": 233.02, "close": 233.05, "volume": 66.628, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 234.03, "high": 235.71, "low": 234.03, "close": 234.24, "volume": 40.558, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 234.55, "high": 235.1, "low": 234.01, "close": 234.59, "volume": 31.266, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 234.01, "high": 235.71, "low": 234.0, "close": 235.55, "volume": 93.409, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 235.27, "high": 235.27, "low": 233.16, "close": 234.61, "volume": 50.768, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 234.59, "high": 236.41, "low": 234.59, "close": 236.41, "volume": 14.11, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 236.41, "high": 236.88, "low": 234.66, "close": 235.29, "volume": 54.007, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 236.19, "high": 236.2, "low": 235.43, "close": 235.43, "volume": 20.837, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 236.2, "high": 236.88, "low": 235.37, "close": 235.7, "volume": 24.037, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 235.88, "high": 236.26, "low": 235.16, "close": 235.16, "volume": 40.672, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 235.44, "high": 235.51, "low": 235.0, "close": 235.46, "volume": 11.453, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 235.47, "high": 236.13, "low": 235.08, "close": 235.75, "volume": 33.976, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 235.44, "high": 236.13, "low": 234.61, "close": 235.57, "volume": 39.963, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 235.49, "high": 235.84, "low": 231.76, "close": 232.93, "volume": 167.263, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 233.18, "high": 234.3, "low": 231.64, "close": 234.3, "volume": 447.351, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 234.12, "high": 237.72, "low": 233.65, "close": 237.4, "volume": 45.297, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 237.85, "high": 238.95, "low": 236.2, "close": 238.25, "volume": 180.742, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 238.28, "high": 240.6, "low": 238.05, "close": 238.05, "volume": 584.588, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 238.05, "high": 239.39, "low": 237.0, "close": 237.19, "volume": 173.151, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 237.29, "high": 238.3, "low": 237.29, "close": 238.3, "volume": 51.227, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 238.29, "high": 238.3, "low": 237.65, "close": 238.3, "volume": 32.129, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 238.3, "high": 238.66, "low": 237.71, "close": 238.19, "volume": 16.298, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 238.64, "high": 238.87, "low": 237.58, "close": 238.57, "volume": 12.839, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 237.81, "high": 238.38, "low": 236.65, "close": 236.85, "volume": 61.812, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 236.77, "high": 237.17, "low": 235.77, "close": 235.87, "volume": 148.968, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 236.61, "high": 238.0, "low": 236.05, "close": 236.47, "volume": 1520.325, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 237.74, "high": 239.91, "low": 236.21, "close": 237.2, "volume": 350.735, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 237.19, "high": 240.0, "low": 234.39, "close": 235.32, "volume": 486.835, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 235.22, "high": 235.37, "low": 233.77, "close": 234.98, "volume": 23.066, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 234.98, "high": 235.2, "low": 232.0, "close": 234.63, "volume": 2869.282, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 234.61, "high": 236.28, "low": 234.42, "close": 235.74, "volume": 158.584, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 236.1, "high": 237.71, "low": 235.9, "close": 237.62, "volume": 18.205, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 237.76, "high": 237.76, "low": 234.84, "close": 236.06, "volume": 9.803, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 236.06, "high": 236.06, "low": 235.59, "close": 235.59, "volume": 7.202, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 236.04, "high": 236.04, "low": 233.95, "close": 234.06, "volume": 125.773, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 234.25, "high": 234.51, "low": 234.0, "close": 234.0, "volume": 17.74, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 233.92, "high": 235.25, "low": 233.92, "close": 234.41, "volume": 30.729, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 235.08, "high": 235.92, "low": 234.33, "close": 235.79, "volume": 34.179, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 235.23, "high": 235.79, "low": 233.66, "close": 234.24, "volume": 55.641, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 234.07, "high": 234.96, "low": 234.0, "close": 234.01, "volume": 38.807, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 233.74, "high": 234.56, "low": 232.5, "close": 234.51, "volume": 89.921, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 233.98, "high": 236.74, "low": 232.84, "close": 232.84, "volume": 390.113, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 232.8, "high": 238.0, "low": 232.5, "close": 233.39, "volume": 1097.531, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 233.79, "high": 238.99, "low": 233.79, "close": 238.82, "volume": 247.034, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 238.9, "high": 240.98, "low": 237.85, "close": 238.18, "volume": 849.55, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 237.54, "high": 240.46, "low": 236.19, "close": 239.7, "volume": 145.976, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 240.24, "high": 245.59, "low": 240.0, "close": 244.84, "volume": 1451.806, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 245.54, "high": 246.27, "low": 244.16, "close": 244.76, "volume": 969.072, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 245.15, "high": 245.77, "low": 244.25, "close": 244.78, "volume": 221.377, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 245.03, "high": 247.11, "low": 244.57, "close": 246.07, "volume": 354.805, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 245.9, "high": 246.57, "low": 244.9, "close": 246.57, "volume": 54.76, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 246.51, "high": 247.48, "low": 245.82, "close": 246.82, "volume": 443.096, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 246.91, "high": 246.91, "low": 245.51, "close": 246.37, "volume": 184.574, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 246.36, "high": 246.37, "low": 244.42, "close": 245.01, "volume": 42.538, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 245.02, "high": 245.37, "low": 242.71, "close": 244.37, "volume": 243.151, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 244.53, "high": 245.39, "low": 244.17, "close": 244.84, "volume": 26.399, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 244.27, "high": 246.79, "low": 244.27, "close": 246.78, "volume": 139.141, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 246.75, "high": 246.78, "low": 245.99, "close": 246.74, "volume": 4.761, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 246.56, "high": 246.67, "low": 245.42, "close": 246.23, "volume": 62.558, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 246.27, "high": 246.95, "low": 245.68, "close": 246.09, "volume": 263.435, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 246.23, "high": 246.93, "low": 245.73, "close": 246.51, "volume": 29.511, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 246.0, "high": 247.98, "low": 245.22, "close": 245.69, "volume": 203.558, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 246.27, "high": 247.98, "low": 245.94, "close": 247.93, "volume": 55.92, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 247.76, "high": 248.58, "low": 247.21, "close": 248.53, "volume": 289.755, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 248.46, "high": 249.99, "low": 247.81, "close": 249.98, "volume": 871.485, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 249.98, "high": 253.22, "low": 249.26, "close": 251.1, "volume": 2949.885, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 251.11, "high": 251.22, "low": 249.74, "close": 250.63, "volume": 69.847, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 250.4, "high": 250.4, "low": 247.1, "close": 248.71, "volume": 123.285, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 248.08, "high": 248.86, "low": 248.0, "close": 248.03, "volume": 56.354, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 248.04, "high": 248.52, "low": 247.45, "close": 248.14, "volume": 58.704, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 247.76, "high": 247.99, "low": 246.81, "close": 246.87, "volume": 220.101, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 246.81, "high": 247.5, "low": 245.86, "close": 247.48, "volume": 51.953, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 247.2, "high": 248.31, "low": 247.2, "close": 248.17, "volume": 31.647, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 248.2, "high": 248.2, "low": 246.98, "close": 247.92, "volume": 354.603, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 246.83, "high": 247.97, "low": 246.39, "close": 247.13, "volume": 100.31, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 246.78, "high": 247.92, "low": 244.99, "close": 245.04, "volume": 153.044, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 244.93, "high": 245.38, "low": 243.09, "close": 245.38, "volume": 170.529, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 244.57, "high": 245.69, "low": 244.56, "close": 245.66, "volume": 26.04, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 245.66, "high": 245.66, "low": 243.71, "close": 243.71, "volume": 27.98, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 244.21, "high": 244.49, "low": 243.4, "close": 244.2, "volume": 11.644, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 244.48, "high": 244.94, "low": 243.66, "close": 243.75, "volume": 6.44, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 243.76, "high": 244.28, "low": 243.0, "close": 243.15, "volume": 662.448, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 243.17, "high": 243.17, "low": 242.39, "close": 242.71, "volume": 177.547, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 242.71, "high": 242.78, "low": 240.37, "close": 241.32, "volume": 150.332, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 241.32, "high": 242.01, "low": 240.48, "close": 241.21, "volume": 163.289, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 241.19, "high": 242.17, "low": 240.99, "close": 242.17, "volume": 64.385, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 242.18, "high": 242.76, "low": 239.63, "close": 240.21, "volume": 92.891, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 239.62, "high": 239.62, "low": 236.19, "close": 237.31, "volume": 573.512, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 237.8, "high": 238.81, "low": 237.33, "close": 238.2, "volume": 54.923, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 238.78, "high": 238.78, "low": 236.52, "close": 237.09, "volume": 94.067, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 236.68, "high": 237.26, "low": 235.42, "close": 237.0, "volume": 288.322, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 237.02, "high": 238.02, "low": 236.22, "close": 236.22, "volume": 34.544, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 236.2, "high": 237.82, "low": 236.07, "close": 236.62, "volume": 67.506, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 237.01, "high": 238.28, "low": 236.6, "close": 238.11, "volume": 148.717, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 238.33, "high": 238.95, "low": 238.31, "close": 238.68, "volume": 24.476, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 238.46, "high": 238.82, "low": 237.02, "close": 238.47, "volume": 106.404, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 238.24, "high": 239.8, "low": 238.24, "close": 239.8, "volume": 132.356, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 239.79, "high": 239.81, "low": 238.48, "close": 238.48, "volume": 12.164, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 238.8, "high": 238.8, "low": 237.5, "close": 238.24, "volume": 89.28, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 238.35, "high": 238.62, "low": 237.91, "close": 237.98, "volume": 18.09, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 238.02, "high": 238.93, "low": 237.89, "close": 238.46, "volume": 33.388, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 238.97, "high": 239.49, "low": 238.48, "close": 239.45, "volume": 28.797, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 239.5, "high": 239.5, "low": 238.49, "close": 239.43, "volume": 23.639, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 239.49, "high": 239.58, "low": 239.28, "close": 239.31, "volume": 34.283, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 239.57, "high": 239.62, "low": 237.85, "close": 237.85, "volume": 14.051, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 237.95, "high": 238.27, "low": 237.27, "close": 237.66, "volume": 59.935, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 237.83, "high": 237.99, "low": 237.18, "close": 237.6, "volume": 2.694, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 237.63, "high": 238.22, "low": 237.56, "close": 238.09, "volume": 2.342, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 238.09, "high": 238.16, "low": 237.44, "close": 237.45, "volume": 94.884, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 237.45, "high": 238.07, "low": 237.45, "close": 237.68, "volume": 378.543, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 237.44, "high": 238.64, "low": 237.14, "close": 238.64, "volume": 10.566, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 238.64, "high": 240.73, "low": 238.63, "close": 239.52, "volume": 445.202, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 240.32, "high": 240.82, "low": 239.15, "close": 239.95, "volume": 23.602, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 240.28, "high": 242.95, "low": 239.19, "close": 239.34, "volume": 721.659, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 239.19, "high": 239.25, "low": 238.39, "close": 238.75, "volume": 61.825, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 238.39, "high": 239.17, "low": 238.23, "close": 238.74, "volume": 23.402, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 238.81, "high": 239.64, "low": 238.28, "close": 239.64, "volume": 12.829, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 239.73, "high": 240.3, "low": 239.73, "close": 239.85, "volume": 59.81, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 240.0, "high": 240.3, "low": 239.5, "close": 240.3, "volume": 62.388, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 240.22, "high": 240.22, "low": 239.32, "close": 239.78, "volume": 6.235, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 239.73, "high": 240.46, "low": 239.29, "close": 240.46, "volume": 18.256, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 240.81, "high": 240.81, "low": 239.66, "close": 240.0, "volume": 140.877, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 240.51, "high": 240.99, "low": 240.05, "close": 240.73, "volume": 52.56, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 241.16, "high": 241.71, "low": 240.56, "close": 241.71, "volume": 48.675, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 241.48, "high": 241.8, "low": 240.46, "close": 240.46, "volume": 29.418, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 240.46, "high": 240.69, "low": 240.0, "close": 240.63, "volume": 20.534, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 240.51, "high": 241.18, "low": 240.05, "close": 240.6, "volume": 18.2, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 240.38, "high": 240.38, "low": 239.71, "close": 240.34, "volume": 8.814, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 240.09, "high": 240.09, "low": 238.67, "close": 238.88, "volume": 16.299, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 238.99, "high": 238.99, "low": 237.27, "close": 238.43, "volume": 41.566, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 238.46, "high": 238.99, "low": 237.96, "close": 238.99, "volume": 7.725, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 239.0, "high": 239.0, "low": 238.44, "close": 238.88, "volume": 1.584, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 239.0, "high": 240.13, "low": 239.0, "close": 239.31, "volume": 8.569, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 239.86, "high": 240.06, "low": 239.25, "close": 239.25, "volume": 12.936, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 239.35, "high": 239.95, "low": 238.67, "close": 238.67, "volume": 221.456, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 238.48, "high": 238.92, "low": 237.89, "close": 237.94, "volume": 32.995, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 237.96, "high": 238.12, "low": 236.35, "close": 237.0, "volume": 268.585, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 237.0, "high": 238.0, "low": 236.49, "close": 238.0, "volume": 433.834, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 237.6, "high": 238.1, "low": 237.35, "close": 238.1, "volume": 13.964, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 238.24, "high": 238.24, "low": 237.2, "close": 238.2, "volume": 24.027, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 237.57, "high": 238.15, "low": 237.26, "close": 237.47, "volume": 24.152, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 237.99, "high": 237.99, "low": 236.59, "close": 237.68, "volume": 17.297, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 237.28, "high": 237.85, "low": 235.6, "close": 237.85, "volume": 80.126, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 237.85, "high": 237.85, "low": 236.19, "close": 236.19, "volume": 24.578, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 236.19, "high": 236.83, "low": 231.78, "close": 232.14, "volume": 761.41, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 232.22, "high": 234.83, "low": 232.22, "close": 232.96, "volume": 143.838, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 233.71, "high": 233.8, "low": 230.81, "close": 231.55, "volume": 138.872, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 232.12, "high": 232.91, "low": 231.92, "close": 232.46, "volume": 24.094, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 232.77, "high": 232.93, "low": 231.56, "close": 232.43, "volume": 60.142, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 231.93, "high": 231.93, "low": 225.23, "close": 225.25, "volume": 478.497, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 227.61, "high": 227.61, "low": 217.35, "close": 224.27, "volume": 746.325, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 223.96, "high": 224.74, "low": 222.09, "close": 222.09, "volume": 18.79, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 221.96, "high": 222.7, "low": 221.23, "close": 221.23, "volume": 9.142, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 221.07, "high": 221.15, "low": 219.59, "close": 220.8, "volume": 29.39, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 220.54, "high": 222.57, "low": 220.31, "close": 222.57, "volume": 197.477, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 222.62, "high": 222.91, "low": 221.58, "close": 221.93, "volume": 11.219, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 221.88, "high": 222.62, "low": 220.75, "close": 222.62, "volume": 61.623, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 222.94, "high": 224.02, "low": 221.62, "close": 223.7, "volume": 241.768, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 223.71, "high": 224.16, "low": 221.43, "close": 221.8, "volume": 40.896, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 222.13, "high": 222.13, "low": 220.18, "close": 220.52, "volume": 332.12, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 220.49, "high": 221.6, "low": 219.62, "close": 219.62, "volume": 127.883, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 220.2, "high": 221.5, "low": 218.35, "close": 221.24, "volume": 377.809, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 221.28, "high": 221.49, "low": 219.73, "close": 219.73, "volume": 75.726, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 219.57, "high": 219.93, "low": 216.6, "close": 217.04, "volume": 144.172, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 216.81, "high": 219.54, "low": 216.56, "close": 219.13, "volume": 243.895, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 219.54, "high": 221.12, "low": 219.36, "close": 221.12, "volume": 88.305, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 220.75, "high": 220.89, "low": 219.95, "close": 220.02, "volume": 29.879, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 219.91, "high": 220.75, "low": 219.6, "close": 220.75, "volume": 108.266, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 220.08, "high": 221.31, "low": 219.51, "close": 219.58, "volume": 127.177, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 220.0, "high": 220.0, "low": 216.87, "close": 216.87, "volume": 83.573, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 216.84, "high": 217.91, "low": 214.87, "close": 214.87, "volume": 357.007, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 214.77, "high": 217.52, "low": 212.63, "close": 217.3, "volume": 293.779, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 217.36, "high": 217.53, "low": 215.0, "close": 216.13, "volume": 33.783, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 215.95, "high": 217.54, "low": 214.72, "close": 217.46, "volume": 56.152, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 216.92, "high": 219.91, "low": 216.92, "close": 219.58, "volume": 67.422, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 218.98, "high": 219.47, "low": 218.9, "close": 218.92, "volume": 5.639, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 219.22, "high": 220.38, "low": 219.21, "close": 220.28, "volume": 17.872, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 219.88, "high": 220.81, "low": 218.56, "close": 218.82, "volume": 61.93, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 218.73, "high": 219.26, "low": 218.42, "close": 219.26, "volume": 28.332, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 218.42, "high": 219.31, "low": 218.12, "close": 219.08, "volume": 181.1, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 219.43, "high": 220.6, "low": 219.01, "close": 220.3, "volume": 29.355, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 220.03, "high": 220.66, "low": 219.0, "close": 219.0, "volume": 26.488, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 220.6, "high": 220.6, "low": 217.98, "close": 217.98, "volume": 27.837, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 217.98, "high": 220.13, "low": 217.32, "close": 219.47, "volume": 178.168, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 219.65, "high": 221.37, "low": 218.01, "close": 220.15, "volume": 53.372, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 220.23, "high": 220.23, "low": 216.19, "close": 216.38, "volume": 47.506, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 216.63, "high": 217.37, "low": 215.41, "close": 215.93, "volume": 41.619, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 216.38, "high": 216.87, "low": 214.53, "close": 215.03, "volume": 41.988, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 214.95, "high": 215.32, "low": 213.5, "close": 215.05, "volume": 61.28, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 215.11, "high": 216.37, "low": 214.69, "close": 216.01, "volume": 42.612, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 215.68, "high": 216.59, "low": 215.0, "close": 215.37, "volume": 34.901, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 215.54, "high": 215.94, "low": 213.5, "close": 213.5, "volume": 21.7, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 213.5, "high": 215.41, "low": 213.5, "close": 213.68, "volume": 48.054, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 213.51, "high": 216.13, "low": 213.01, "close": 215.64, "volume": 3553.395, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 215.78, "high": 216.09, "low": 212.36, "close": 213.82, "volume": 2525.857, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 213.24, "high": 214.23, "low": 206.95, "close": 208.42, "volume": 2428.043, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 208.22, "high": 208.86, "low": 204.0, "close": 207.6, "volume": 1495.673, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 207.81, "high": 210.09, "low": 207.81, "close": 209.56, "volume": 177.262, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 209.23, "high": 211.27, "low": 208.74, "close": 210.87, "volume": 38.068, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 210.9, "high": 210.9, "low": 209.21, "close": 210.35, "volume": 151.132, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 210.17, "high": 210.9, "low": 209.61, "close": 210.3, "volume": 20.816, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 210.26, "high": 210.99, "low": 209.85, "close": 210.99, "volume": 30.35, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 210.87, "high": 211.13, "low": 210.34, "close": 210.87, "volume": 9.883, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 211.16, "high": 212.46, "low": 211.16, "close": 212.0, "volume": 15.193, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 212.43, "high": 213.03, "low": 211.85, "close": 212.15, "volume": 18.57, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 211.96, "high": 213.01, "low": 211.69, "close": 211.78, "volume": 39.656, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 211.87, "high": 216.12, "low": 211.43, "close": 215.67, "volume": 157.583, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 216.11, "high": 216.11, "low": 210.36, "close": 213.99, "volume": 476.263, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 213.35, "high": 214.33, "low": 213.05, "close": 213.86, "volume": 54.93, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 213.93, "high": 215.35, "low": 213.32, "close": 214.98, "volume": 22.638, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 215.11, "high": 215.19, "low": 213.53, "close": 213.9, "volume": 37.773, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 214.23, "high": 214.23, "low": 212.45, "close": 213.79, "volume": 56.472, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 212.78, "high": 212.98, "low": 210.94, "close": 212.14, "volume": 84.569, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 211.98, "high": 212.48, "low": 210.93, "close": 210.93, "volume": 16.522, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 211.15, "high": 212.35, "low": 211.15, "close": 211.8, "volume": 74.838, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 211.7, "high": 212.19, "low": 211.35, "close": 211.65, "volume": 8.03, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 211.44, "high": 212.24, "low": 210.34, "close": 210.72, "volume": 78.613, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 210.33, "high": 210.99, "low": 207.84, "close": 207.84, "volume": 233.634, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 208.58, "high": 211.65, "low": 206.89, "close": 209.97, "volume": 45.865, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 209.84, "high": 209.84, "low": 206.08, "close": 207.36, "volume": 192.557, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 207.12, "high": 207.12, "low": 203.29, "close": 203.35, "volume": 1694.604, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 204.0, "high": 205.78, "low": 203.38, "close": 205.62, "volume": 319.155, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 205.49, "high": 205.49, "low": 203.66, "close": 203.77, "volume": 224.786, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 203.95, "high": 205.1, "low": 203.95, "close": 203.96, "volume": 5.471, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 204.97, "high": 205.31, "low": 203.85, "close": 203.85, "volume": 7.099, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 204.6, "high": 205.68, "low": 202.19, "close": 202.19, "volume": 19.126, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 202.27, "high": 203.66, "low": 202.06, "close": 202.06, "volume": 66.355, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 202.19, "high": 202.19, "low": 200.81, "close": 201.36, "volume": 499.847, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 201.95, "high": 202.42, "low": 197.54, "close": 198.38, "volume": 602.088, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 198.65, "high": 201.34, "low": 197.77, "close": 200.71, "volume": 275.448, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 200.96, "high": 203.71, "low": 200.96, "close": 202.44, "volume": 1649.504, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 202.36, "high": 202.85, "low": 200.53, "close": 200.64, "volume": 172.061, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 201.34, "high": 201.93, "low": 198.35, "close": 198.39, "volume": 668.676, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 198.38, "high": 198.71, "low": 193.81, "close": 194.56, "volume": 1809.206, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 194.79, "high": 199.37, "low": 194.65, "close": 199.37, "volume": 966.182, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 199.39, "high": 200.54, "low": 197.82, "close": 197.82, "volume": 135.756, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 197.82, "high": 198.7, "low": 195.11, "close": 196.37, "volume": 63.643, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 196.4, "high": 197.37, "low": 194.66, "close": 196.4, "volume": 138.039, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 196.5, "high": 197.41, "low": 194.0, "close": 194.36, "volume": 115.748, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 194.98, "high": 195.78, "low": 191.33, "close": 191.87, "volume": 87.147, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 192.48, "high": 195.73, "low": 192.48, "close": 195.7, "volume": 230.151, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 195.72, "high": 197.09, "low": 195.36, "close": 195.82, "volume": 64.966, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 196.55, "high": 197.4, "low": 195.55, "close": 196.5, "volume": 53.114, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 195.76, "high": 197.21, "low": 195.09, "close": 196.32, "volume": 25.647, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 196.54, "high": 197.19, "low": 195.19, "close": 195.92, "volume": 59.055, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 195.73, "high": 197.22, "low": 194.62, "close": 194.95, "volume": 123.012, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 194.89, "high": 196.62, "low": 193.9, "close": 195.04, "volume": 118.587, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 195.26, "high": 196.55, "low": 194.1, "close": 195.76, "volume": 74.035, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 196.37, "high": 196.82, "low": 195.98, "close": 196.08, "volume": 2.069, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 196.08, "high": 196.46, "low": 194.0, "close": 194.0, "volume": 58.23, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 194.0, "high": 194.0, "low": 192.05, "close": 192.45, "volume": 539.126, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 192.0, "high": 193.76, "low": 190.9, "close": 193.76, "volume": 90.554, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 192.73, "high": 197.87, "low": 192.64, "close": 196.65, "volume": 278.977, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 196.78, "high": 197.16, "low": 194.75, "close": 196.75, "volume": 44.287, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 197.04, "high": 197.05, "low": 193.53, "close": 193.76, "volume": 105.191, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 194.52, "high": 196.81, "low": 194.52, "close": 195.86, "volume": 20.243, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 196.62, "high": 199.72, "low": 196.39, "close": 199.39, "volume": 451.294, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 199.67, "high": 201.81, "low": 199.62, "close": 201.22, "volume": 160.817, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 201.46, "high": 202.6, "low": 200.99, "close": 202.17, "volume": 1271.905, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 201.34, "high": 201.48, "low": 199.36, "close": 201.09, "volume": 105.291, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 200.18, "high": 200.69, "low": 199.73, "close": 200.18, "volume": 28.683, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 200.07, "high": 202.36, "low": 199.82, "close": 202.26, "volume": 44.687, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 202.35, "high": 203.94, "low": 202.03, "close": 203.73, "volume": 119.95, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 203.3, "high": 205.18, "low": 202.88, "close": 204.73, "volume": 170.621, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 204.9, "high": 205.4, "low": 203.97, "close": 205.02, "volume": 34.222, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 205.39, "high": 205.4, "low": 203.79, "close": 204.59, "volume": 77.568, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 204.63, "high": 204.63, "low": 203.78, "close": 203.78, "volume": 14.004, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 204.02, "high": 204.81, "low": 203.48, "close": 204.06, "volume": 55.491, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 203.78, "high": 204.16, "low": 203.05, "close": 203.05, "volume": 6.503, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 203.0, "high": 203.23, "low": 202.25, "close": 202.25, "volume": 187.502, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 202.4, "high": 202.61, "low": 201.73, "close": 202.61, "volume": 86.742, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 202.95, "high": 203.06, "low": 201.62, "close": 201.62, "volume": 6.369, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 202.31, "high": 202.31, "low": 200.92, "close": 200.92, "volume": 25.795, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 200.89, "high": 201.34, "low": 199.97, "close": 201.34, "volume": 14.606, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 200.96, "high": 201.77, "low": 200.74, "close": 201.77, "volume": 2.063, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 201.63, "high": 202.13, "low": 201.49, "close": 201.53, "volume": 2.646, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 201.62, "high": 202.87, "low": 201.24, "close": 202.87, "volume": 22.561, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 202.16, "high": 203.27, "low": 202.16, "close": 202.64, "volume": 17.246, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 202.98, "high": 203.53, "low": 202.49, "close": 202.49, "volume": 28.581, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 202.56, "high": 203.61, "low": 201.94, "close": 203.54, "volume": 16.86, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 203.44, "high": 203.44, "low": 202.61, "close": 202.61, "volume": 3.99, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 202.75, "high": 202.86, "low": 200.92, "close": 201.67, "volume": 45.519, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 201.94, "high": 202.1, "low": 201.32, "close": 201.34, "volume": 19.968, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 201.46, "high": 202.15, "low": 201.46, "close": 202.15, "volume": 29.594, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 202.37, "high": 202.87, "low": 201.82, "close": 202.39, "volume": 24.396, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 202.56, "high": 204.0, "low": 202.35, "close": 203.89, "volume": 15.309, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 204.0, "high": 204.85, "low": 203.67, "close": 203.98, "volume": 50.193, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 203.67, "high": 203.99, "low": 203.3, "close": 203.3, "volume": 31.126, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 203.5, "high": 203.94, "low": 202.45, "close": 202.96, "volume": 26.183, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 202.96, "high": 202.96, "low": 200.97, "close": 201.22, "volume": 28.021, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 200.97, "high": 202.11, "low": 200.97, "close": 201.54, "volume": 24.897, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 201.4, "high": 201.87, "low": 200.69, "close": 201.36, "volume": 14.877, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 201.1, "high": 201.94, "low": 201.1, "close": 201.94, "volume": 12.218, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 201.91, "high": 202.44, "low": 201.34, "close": 201.39, "volume": 9.068, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 201.34, "high": 201.69, "low": 200.5, "close": 201.34, "volume": 6.991, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 201.55, "high": 201.82, "low": 201.18, "close": 201.57, "volume": 30.092, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 201.95, "high": 202.32, "low": 201.45, "close": 202.05, "volume": 3.723, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 201.67, "high": 201.83, "low": 200.96, "close": 201.44, "volume": 3.924, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 200.54, "high": 200.74, "low": 200.18, "close": 200.69, "volume": 11.998, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 200.7, "high": 200.7, "low": 199.29, "close": 200.05, "volume": 73.816, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 199.5, "high": 199.5, "low": 198.19, "close": 198.64, "volume": 39.214, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 198.6, "high": 201.05, "low": 198.36, "close": 201.05, "volume": 20.266, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 200.68, "high": 201.53, "low": 200.63, "close": 201.51, "volume": 103.954, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 201.71, "high": 203.27, "low": 201.71, "close": 203.27, "volume": 30.434, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 203.34, "high": 204.39, "low": 203.34, "close": 204.05, "volume": 188.653, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 204.08, "high": 205.53, "low": 203.9, "close": 204.97, "volume": 72.601, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 205.21, "high": 206.32, "low": 204.9, "close": 205.92, "volume": 26.383, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 205.85, "high": 206.46, "low": 205.42, "close": 206.24, "volume": 178.526, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 206.46, "high": 207.91, "low": 205.82, "close": 207.23, "volume": 732.726, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 207.1, "high": 207.38, "low": 206.84, "close": 206.97, "volume": 7.076, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 207.34, "high": 209.89, "low": 207.34, "close": 209.86, "volume": 57.139, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 209.88, "high": 210.74, "low": 209.44, "close": 210.69, "volume": 122.578, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 210.73, "high": 210.98, "low": 209.31, "close": 209.41, "volume": 142.548, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 209.23, "high": 209.7, "low": 208.95, "close": 209.5, "volume": 107.671, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 209.41, "high": 210.88, "low": 209.29, "close": 209.3, "volume": 43.208, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 209.48, "high": 210.26, "low": 209.07, "close": 210.02, "volume": 63.1, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 210.39, "high": 210.69, "low": 209.78, "close": 210.33, "volume": 33.565, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 209.69, "high": 209.69, "low": 209.06, "close": 209.58, "volume": 28.778, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 208.77, "high": 208.77, "low": 207.49, "close": 208.71, "volume": 690.783, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 208.11, "high": 208.95, "low": 207.41, "close": 208.75, "volume": 5.318, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 209.01, "high": 209.15, "low": 208.91, "close": 209.07, "volume": 147.174, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 208.72, "high": 208.72, "low": 207.9, "close": 208.05, "volume": 5.119, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 207.95, "high": 208.36, "low": 206.32, "close": 206.32, "volume": 27.286, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 206.53, "high": 207.14, "low": 206.11, "close": 206.95, "volume": 9.217, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 207.03, "high": 207.15, "low": 205.28, "close": 205.38, "volume": 27.908, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 205.31, "high": 209.14, "low": 204.75, "close": 209.14, "volume": 83.74, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 209.0, "high": 212.7, "low": 209.0, "close": 212.42, "volume": 194.51, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 212.42, "high": 213.3, "low": 209.88, "close": 210.14, "volume": 87.238, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 210.49, "high": 211.27, "low": 208.74, "close": 208.74, "volume": 48.32, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 209.01, "high": 210.09, "low": 207.94, "close": 210.09, "volume": 122.014, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 210.33, "high": 210.42, "low": 209.39, "close": 210.36, "volume": 26.98, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 210.56, "high": 213.21, "low": 210.56, "close": 212.95, "volume": 192.331, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 213.19, "high": 214.29, "low": 213.0, "close": 214.29, "volume": 130.379, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 214.28, "high": 214.67, "low": 213.62, "close": 214.0, "volume": 78.196, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 214.05, "high": 214.06, "low": 212.8, "close": 213.33, "volume": 25.077, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 213.54, "high": 213.58, "low": 212.23, "close": 212.87, "volume": 87.61, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 212.88, "high": 213.7, "low": 211.29, "close": 211.34, "volume": 56.051, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 211.28, "high": 212.69, "low": 209.9, "close": 210.66, "volume": 252.361, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 210.33, "high": 210.83, "low": 210.12, "close": 210.61, "volume": 167.569, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 210.39, "high": 211.46, "low": 210.33, "close": 210.79, "volume": 116.626, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 210.83, "high": 211.71, "low": 210.42, "close": 210.42, "volume": 42.019, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 210.27, "high": 210.8, "low": 209.06, "close": 210.32, "volume": 98.615, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 210.16, "high": 210.42, "low": 209.89, "close": 210.4, "volume": 7.784, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 210.58, "high": 210.66, "low": 208.6, "close": 208.62, "volume": 14.874, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 208.59, "high": 208.9, "low": 208.03, "close": 208.04, "volume": 6.486, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 207.95, "high": 207.95, "low": 205.57, "close": 205.57, "volume": 153.068, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 205.72, "high": 206.85, "low": 205.66, "close": 206.71, "volume": 158.033, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 206.72, "high": 207.0, "low": 206.02, "close": 207.0, "volume": 111.226, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 207.03, "high": 207.19, "low": 206.24, "close": 206.24, "volume": 8.941, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 206.12, "high": 209.27, "low": 205.98, "close": 208.12, "volume": 209.201, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 207.51, "high": 208.2, "low": 206.15, "close": 208.2, "volume": 87.129, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 208.67, "high": 209.02, "low": 204.91, "close": 206.04, "volume": 160.674, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 205.92, "high": 206.17, "low": 204.5, "close": 205.0, "volume": 36.933, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 205.0, "high": 206.0, "low": 204.61, "close": 205.83, "volume": 103.024, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 205.77, "high": 207.56, "low": 205.46, "close": 207.34, "volume": 35.574, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 207.56, "high": 209.06, "low": 207.31, "close": 208.85, "volume": 44.765, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 208.84, "high": 209.91, "low": 208.48, "close": 209.87, "volume": 12.919, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 209.87, "high": 210.8, "low": 209.45, "close": 210.16, "volume": 114.434, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 210.37, "high": 210.86, "low": 207.94, "close": 208.32, "volume": 67.408, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 207.94, "high": 208.65, "low": 207.62, "close": 208.54, "volume": 4.29, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 208.5, "high": 209.41, "low": 206.58, "close": 207.52, "volume": 23.264, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 207.9, "high": 210.19, "low": 207.49, "close": 210.16, "volume": 1398.93, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 209.67, "high": 210.4, "low": 208.5, "close": 209.06, "volume": 2033.803, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 208.98, "high": 209.36, "low": 206.24, "close": 206.71, "volume": 969.64, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 206.54, "high": 209.06, "low": 206.39, "close": 208.19, "volume": 2003.896, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 208.52, "high": 209.55, "low": 207.69, "close": 208.84, "volume": 1128.323, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 209.02, "high": 209.19, "low": 207.5, "close": 207.5, "volume": 1756.649, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 207.6, "high": 209.99, "low": 207.49, "close": 209.53, "volume": 3326.271, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 210.04, "high": 216.77, "low": 208.8, "close": 216.55, "volume": 2965.479, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 216.08, "high": 217.58, "low": 215.54, "close": 216.76, "volume": 3823.906, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 217.32, "high": 217.38, "low": 215.83, "close": 216.39, "volume": 1570.645, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 217.06, "high": 217.58, "low": 216.45, "close": 217.31, "volume": 87.049, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 217.6, "high": 219.0, "low": 216.58, "close": 218.26, "volume": 314.462, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 218.64, "high": 219.5, "low": 218.19, "close": 219.08, "volume": 239.052, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 219.07, "high": 220.54, "low": 218.78, "close": 219.51, "volume": 288.827, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 219.81, "high": 220.29, "low": 218.84, "close": 219.66, "volume": 1255.494, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 220.3, "high": 220.91, "low": 219.0, "close": 219.0, "volume": 161.638, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 219.36, "high": 219.6, "low": 217.28, "close": 217.28, "volume": 114.437, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 217.58, "high": 219.17, "low": 217.58, "close": 219.17, "volume": 140.529, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 219.17, "high": 220.2, "low": 219.17, "close": 220.2, "volume": 15.494, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 220.0, "high": 220.3, "low": 219.4, "close": 219.43, "volume": 158.497, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 219.1, "high": 219.15, "low": 218.28, "close": 218.9, "volume": 31.955, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 219.31, "high": 219.82, "low": 219.04, "close": 219.52, "volume": 56.203, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 219.56, "high": 222.46, "low": 219.55, "close": 221.71, "volume": 212.96, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 222.0, "high": 222.29, "low": 219.69, "close": 219.88, "volume": 93.95, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 219.74, "high": 222.85, "low": 219.64, "close": 222.85, "volume": 93.558, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 222.76, "high": 223.83, "low": 221.42, "close": 223.5, "volume": 316.46, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 223.05, "high": 224.7, "low": 222.74, "close": 223.78, "volume": 200.475, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 223.59, "high": 224.7, "low": 222.51, "close": 223.5, "volume": 78.894, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 223.88, "high": 226.34, "low": 223.41, "close": 223.95, "volume": 103.945, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 224.14, "high": 225.42, "low": 223.71, "close": 224.84, "volume": 19.187, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 224.93, "high": 225.14, "low": 222.42, "close": 222.42, "volume": 10.46, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 222.93, "high": 224.65, "low": 222.92, "close": 224.56, "volume": 31.796, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 224.29, "high": 225.67, "low": 224.29, "close": 224.63, "volume": 183.428, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 224.85, "high": 225.4, "low": 224.67, "close": 224.93, "volume": 12.767, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 225.14, "high": 226.35, "low": 224.69, "close": 225.15, "volume": 43.816, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 225.17, "high": 227.0, "low": 224.96, "close": 226.97, "volume": 224.274, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 226.97, "high": 227.01, "low": 224.86, "close": 226.56, "volume": 221.017, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 226.44, "high": 226.5, "low": 223.2, "close": 223.57, "volume": 218.292, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 223.54, "high": 227.0, "low": 222.64, "close": 227.0, "volume": 144.76, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 227.0, "high": 229.09, "low": 226.53, "close": 228.0, "volume": 720.321, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 227.97, "high": 229.98, "low": 227.55, "close": 229.8, "volume": 255.675, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 229.9, "high": 232.8, "low": 229.9, "close": 232.54, "volume": 510.368, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 231.89, "high": 233.45, "low": 231.82, "close": 232.42, "volume": 291.778, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 232.24, "high": 232.47, "low": 230.77, "close": 232.47, "volume": 283.278, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 232.43, "high": 233.56, "low": 232.43, "close": 232.54, "volume": 100.725, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 232.48, "high": 233.7, "low": 232.24, "close": 232.72, "volume": 38.122, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 233.27, "high": 234.72, "low": 233.27, "close": 234.39, "volume": 330.224, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 234.72, "high": 234.72, "low": 231.59, "close": 231.91, "volume": 128.154, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 231.97, "high": 232.93, "low": 230.52, "close": 230.54, "volume": 172.564, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 230.52, "high": 233.06, "low": 230.51, "close": 232.88, "volume": 181.265, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 233.06, "high": 234.42, "low": 231.91, "close": 231.91, "volume": 118.339, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 231.88, "high": 233.13, "low": 231.39, "close": 231.88, "volume": 23.945, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 231.88, "high": 232.06, "low": 229.99, "close": 231.16, "volume": 107.532, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 231.07, "high": 231.16, "low": 227.87, "close": 229.26, "volume": 229.536, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 229.3, "high": 229.55, "low": 228.64, "close": 229.55, "volume": 10.073, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 229.03, "high": 230.77, "low": 228.19, "close": 230.77, "volume": 26.133, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 230.97, "high": 231.41, "low": 230.45, "close": 231.02, "volume": 18.893, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 231.08, "high": 231.33, "low": 230.21, "close": 230.72, "volume": 12.016, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 230.78, "high": 231.2, "low": 229.63, "close": 230.76, "volume": 10.61, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 230.12, "high": 230.93, "low": 229.81, "close": 230.21, "volume": 20.813, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 229.91, "high": 230.77, "low": 228.8, "close": 229.62, "volume": 83.911, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 229.2, "high": 230.63, "low": 227.23, "close": 230.02, "volume": 75.485, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 230.29, "high": 234.72, "low": 229.58, "close": 234.62, "volume": 312.683, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 234.72, "high": 236.61, "low": 233.7, "close": 233.7, "volume": 1197.875, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 233.7, "high": 233.7, "low": 228.68, "close": 229.92, "volume": 512.699, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 229.88, "high": 233.29, "low": 229.12, "close": 233.29, "volume": 238.501, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 233.4, "high": 235.07, "low": 232.77, "close": 233.24, "volume": 710.316, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 232.98, "high": 233.06, "low": 230.91, "close": 232.85, "volume": 69.898, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 233.03, "high": 233.11, "low": 231.92, "close": 232.13, "volume": 47.558, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 232.73, "high": 233.7, "low": 232.5, "close": 233.08, "volume": 91.67, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 232.93, "high": 233.48, "low": 232.47, "close": 232.74, "volume": 13.993, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 232.73, "high": 233.7, "low": 231.56, "close": 231.75, "volume": 347.991, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 231.56, "high": 231.75, "low": 229.64, "close": 229.94, "volume": 35.867, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 229.95, "high": 230.94, "low": 228.44, "close": 229.83, "volume": 305.893, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 229.3, "high": 229.3, "low": 227.63, "close": 229.2, "volume": 33.844, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 229.18, "high": 229.58, "low": 229.0, "close": 229.23, "volume": 27.103, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 229.57, "high": 230.02, "low": 229.5, "close": 229.5, "volume": 52.036, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 229.98, "high": 230.49, "low": 229.3, "close": 229.72, "volume": 10.192, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 229.78, "high": 229.78, "low": 228.5, "close": 228.5, "volume": 10.33, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 229.26, "high": 229.3, "low": 228.44, "close": 228.44, "volume": 7.092, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 229.14, "high": 229.14, "low": 228.81, "close": 229.05, "volume": 3.093, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 229.18, "high": 229.9, "low": 228.51, "close": 228.76, "volume": 9.742, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 229.46, "high": 229.5, "low": 228.5, "close": 228.64, "volume": 57.525, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 228.88, "high": 229.15, "low": 228.19, "close": 228.19, "volume": 35.524, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 228.45, "high": 229.6, "low": 228.45, "close": 228.54, "volume": 21.536, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 228.77, "high": 229.43, "low": 226.71, "close": 226.71, "volume": 38.603, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 226.79, "high": 227.37, "low": 224.41, "close": 224.57, "volume": 324.577, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 224.7, "high": 225.56, "low": 223.23, "close": 225.18, "volume": 325.072, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 225.74, "high": 226.95, "low": 225.46, "close": 226.46, "volume": 64.122, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 226.46, "high": 226.91, "low": 225.67, "close": 225.67, "volume": 45.303, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 225.7, "high": 226.81, "low": 225.7, "close": 226.37, "volume": 35.382, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 226.96, "high": 227.76, "low": 226.95, "close": 227.28, "volume": 66.521, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 227.43, "high": 228.15, "low": 226.98, "close": 226.98, "volume": 37.918, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 227.23, "high": 227.72, "low": 227.12, "close": 227.39, "volume": 19.689, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 227.78, "high": 228.1, "low": 227.24, "close": 227.95, "volume": 9.036, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 227.66, "high": 228.25, "low": 226.82, "close": 226.86, "volume": 16.457, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 226.67, "high": 227.75, "low": 226.67, "close": 227.63, "volume": 12.158, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 227.64, "high": 231.16, "low": 227.24, "close": 231.16, "volume": 789.014, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 231.25, "high": 232.2, "low": 230.29, "close": 230.77, "volume": 117.542, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 231.34, "high": 234.61, "low": 231.29, "close": 233.55, "volume": 325.478, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 234.15, "high": 234.66, "low": 233.43, "close": 234.2, "volume": 403.564, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 234.55, "high": 235.74, "low": 233.93, "close": 235.38, "volume": 222.329, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 234.94, "high": 236.7, "low": 234.94, "close": 236.51, "volume": 96.605, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 236.51, "high": 236.85, "low": 235.26, "close": 235.26, "volume": 44.262, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 235.24, "high": 235.49, "low": 231.91, "close": 233.5, "volume": 90.712, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 232.96, "high": 232.96, "low": 230.76, "close": 232.14, "volume": 104.817, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 231.97, "high": 232.71, "low": 230.86, "close": 232.32, "volume": 18.874, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 231.55, "high": 231.89, "low": 231.0, "close": 231.66, "volume": 10.125, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 231.14, "high": 231.83, "low": 230.62, "close": 231.83, "volume": 25.405, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 231.8, "high": 231.91, "low": 228.61, "close": 230.22, "volume": 323.199, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 229.89, "high": 230.77, "low": 229.67, "close": 229.94, "volume": 10.052, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 230.41, "high": 231.1, "low": 229.12, "close": 231.1, "volume": 24.42, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 231.16, "high": 231.26, "low": 229.43, "close": 229.43, "volume": 132.596, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 229.88, "high": 229.88, "low": 227.68, "close": 228.85, "volume": 48.011, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 228.9, "high": 228.9, "low": 226.95, "close": 226.95, "volume": 29.659, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 226.95, "high": 228.92, "low": 226.74, "close": 228.2, "volume": 51.992, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 227.95, "high": 228.7, "low": 227.69, "close": 228.54, "volume": 81.025, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 228.8, "high": 228.9, "low": 227.15, "close": 228.34, "volume": 32.666, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 228.1, "high": 228.92, "low": 228.1, "close": 228.53, "volume": 43.13, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 228.42, "high": 230.13, "low": 227.76, "close": 228.8, "volume": 443.572, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 228.77, "high": 231.47, "low": 227.89, "close": 231.27, "volume": 29.172, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 231.55, "high": 232.72, "low": 230.06, "close": 232.2, "volume": 120.256, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 232.2, "high": 233.0, "low": 231.61, "close": 232.19, "volume": 361.766, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 232.01, "high": 232.23, "low": 230.76, "close": 230.76, "volume": 98.072, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 230.7, "high": 232.2, "low": 230.28, "close": 232.2, "volume": 34.864, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 232.1, "high": 234.47, "low": 232.1, "close": 233.7, "volume": 454.592, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 233.71, "high": 234.07, "low": 230.77, "close": 231.09, "volume": 15.003, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 231.91, "high": 233.76, "low": 231.91, "close": 233.76, "volume": 20.681, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 233.89, "high": 234.13, "low": 232.85, "close": 233.69, "volume": 7.211, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 233.4, "high": 233.68, "low": 232.43, "close": 232.92, "volume": 6.076, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 232.36, "high": 233.69, "low": 231.78, "close": 232.93, "volume": 33.928, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 233.06, "high": 234.43, "low": 232.83, "close": 233.76, "volume": 22.714, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 233.89, "high": 235.09, "low": 232.9, "close": 234.66, "volume": 262.852, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 234.25, "high": 235.68, "low": 233.06, "close": 233.69, "volume": 81.427, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 233.88, "high": 236.43, "low": 233.78, "close": 235.77, "volume": 241.463, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 236.38, "high": 236.38, "low": 234.21, "close": 235.9, "volume": 27.422, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 235.8, "high": 237.48, "low": 235.28, "close": 236.75, "volume": 157.037, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 236.25, "high": 237.05, "low": 234.86, "close": 236.81, "volume": 117.948, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 237.01, "high": 237.01, "low": 234.74, "close": 235.55, "volume": 55.843, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 235.53, "high": 236.14, "low": 233.4, "close": 233.83, "volume": 214.053, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 234.35, "high": 234.82, "low": 232.85, "close": 234.15, "volume": 47.541, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 234.15, "high": 234.9, "low": 234.15, "close": 234.86, "volume": 207.855, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 234.74, "high": 234.78, "low": 232.04, "close": 232.54, "volume": 66.275, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 232.1, "high": 233.02, "low": 231.24, "close": 232.3, "volume": 105.362, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 232.47, "high": 233.05, "low": 231.1, "close": 232.41, "volume": 126.886, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 232.74, "high": 233.84, "low": 232.33, "close": 233.55, "volume": 33.796, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 233.58, "high": 233.82, "low": 233.16, "close": 233.69, "volume": 120.65, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 233.9, "high": 235.07, "low": 232.89, "close": 235.06, "volume": 27.877, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 235.06, "high": 235.06, "low": 233.29, "close": 233.29, "volume": 78.024, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 233.4, "high": 233.66, "low": 230.0, "close": 230.87, "volume": 234.928, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 231.01, "high": 231.16, "low": 230.0, "close": 231.16, "volume": 46.481, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 231.08, "high": 231.08, "low": 228.56, "close": 230.12, "volume": 237.188, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 230.02, "high": 230.63, "low": 229.86, "close": 230.34, "volume": 102.735, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 230.01, "high": 231.43, "low": 230.01, "close": 230.8, "volume": 72.41, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 230.75, "high": 231.18, "low": 230.04, "close": 230.52, "volume": 42.077, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 230.2, "high": 231.23, "low": 229.22, "close": 231.23, "volume": 478.042, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 231.22, "high": 231.49, "low": 226.53, "close": 227.79, "volume": 370.518, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 227.78, "high": 227.78, "low": 224.83, "close": 225.49, "volume": 269.421, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 225.21, "high": 225.32, "low": 221.62, "close": 223.69, "volume": 590.224, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 223.54, "high": 225.14, "low": 222.01, "close": 224.04, "volume": 219.502, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 224.33, "high": 224.9, "low": 222.92, "close": 222.92, "volume": 128.129, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 222.73, "high": 223.48, "low": 222.0, "close": 222.0, "volume": 143.378, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 222.0, "high": 222.91, "low": 221.05, "close": 221.73, "volume": 126.987, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 222.0, "high": 224.26, "low": 222.0, "close": 223.56, "volume": 113.839, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 223.05, "high": 224.14, "low": 222.45, "close": 222.47, "volume": 61.833, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 222.83, "high": 223.65, "low": 222.37, "close": 222.37, "volume": 168.317, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 222.31, "high": 222.44, "low": 220.08, "close": 220.84, "volume": 142.375, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 220.08, "high": 221.81, "low": 218.74, "close": 221.37, "volume": 246.231, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 220.88, "high": 222.19, "low": 220.67, "close": 221.72, "volume": 2801.696, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 221.4, "high": 222.38, "low": 220.86, "close": 221.48, "volume": 2950.567, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 220.87, "high": 221.01, "low": 218.12, "close": 218.22, "volume": 347.165, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 218.18, "high": 220.31, "low": 217.14, "close": 220.04, "volume": 210.173, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 220.02, "high": 220.02, "low": 218.5, "close": 219.5, "volume": 109.796, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 219.16, "high": 220.26, "low": 218.45, "close": 220.24, "volume": 71.461, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 220.21, "high": 220.74, "low": 219.45, "close": 220.7, "volume": 149.523, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 220.88, "high": 222.5, "low": 220.88, "close": 221.8, "volume": 79.486, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 221.6, "high": 222.05, "low": 220.75, "close": 221.41, "volume": 52.64, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 221.47, "high": 222.09, "low": 221.0, "close": 221.84, "volume": 1201.164, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 222.09, "high": 222.35, "low": 220.76, "close": 220.97, "volume": 166.565, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 221.48, "high": 222.43, "low": 220.89, "close": 222.22, "volume": 245.048, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 222.43, "high": 222.62, "low": 219.0, "close": 221.39, "volume": 153.641, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 221.42, "high": 224.03, "low": 219.67, "close": 220.17, "volume": 46.128, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 220.51, "high": 222.66, "low": 220.5, "close": 221.48, "volume": 40.578, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 221.19, "high": 223.64, "low": 220.79, "close": 223.64, "volume": 101.658, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 223.52, "high": 227.7, "low": 223.49, "close": 227.23, "volume": 1202.001, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 227.1, "high": 229.51, "low": 226.39, "close": 229.49, "volume": 274.81, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 228.61, "high": 229.43, "low": 227.44, "close": 229.43, "volume": 130.294, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 229.36, "high": 229.55, "low": 227.6, "close": 227.6, "volume": 141.577, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 227.98, "high": 228.95, "low": 227.4, "close": 228.55, "volume": 69.671, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 228.66, "high": 229.6, "low": 228.66, "close": 228.66, "volume": 41.852, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 228.66, "high": 229.19, "low": 227.77, "close": 229.11, "volume": 160.063, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 229.24, "high": 229.55, "low": 227.97, "close": 228.46, "volume": 80.273, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 228.75, "high": 228.75, "low": 226.19, "close": 228.5, "volume": 161.843, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 228.61, "high": 228.61, "low": 223.87, "close": 224.36, "volume": 1118.876, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 224.9, "high": 226.4, "low": 224.9, "close": 226.09, "volume": 206.169, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 226.12, "high": 227.39, "low": 225.64, "close": 227.39, "volume": 142.95, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 227.33, "high": 228.68, "low": 226.61, "close": 227.5, "volume": 43.598, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 228.05, "high": 228.21, "low": 226.63, "close": 226.63, "volume": 40.942, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 226.52, "high": 226.98, "low": 224.26, "close": 224.61, "volume": 37.652, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 224.49, "high": 224.51, "low": 219.68, "close": 219.68, "volume": 216.757, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 219.9, "high": 221.89, "low": 219.9, "close": 221.89, "volume": 115.672, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 222.24, "high": 222.82, "low": 221.14, "close": 222.35, "volume": 36.047, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 222.35, "high": 223.96, "low": 222.35, "close": 223.2, "volume": 142.384, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 223.2, "high": 226.25, "low": 223.2, "close": 226.25, "volume": 48.992, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 226.1, "high": 226.16, "low": 222.33, "close": 222.33, "volume": 117.204, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 222.04, "high": 223.17, "low": 219.73, "close": 220.67, "volume": 205.41, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 221.12, "high": 221.9, "low": 218.9, "close": 218.93, "volume": 210.854, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 219.03, "high": 220.07, "low": 216.63, "close": 216.63, "volume": 662.683, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 216.97, "high": 219.1, "low": 216.97, "close": 219.1, "volume": 166.786, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 219.46, "high": 219.46, "low": 217.26, "close": 217.87, "volume": 216.81, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 217.94, "high": 218.61, "low": 217.8, "close": 217.84, "volume": 135.984, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 218.35, "high": 219.18, "low": 217.62, "close": 218.64, "volume": 77.899, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 218.72, "high": 220.31, "low": 218.72, "close": 220.31, "volume": 33.094, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 220.33, "high": 221.62, "low": 219.76, "close": 221.18, "volume": 203.802, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 220.86, "high": 220.86, "low": 219.87, "close": 220.75, "volume": 188.411, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 221.1, "high": 221.92, "low": 221.06, "close": 221.06, "volume": 13.689, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 221.49, "high": 222.0, "low": 220.73, "close": 220.8, "volume": 10.786, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 221.09, "high": 221.82, "low": 220.1, "close": 220.1, "volume": 58.889, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 219.92, "high": 222.62, "low": 219.64, "close": 221.36, "volume": 133.434, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 221.9, "high": 222.79, "low": 221.05, "close": 221.3, "volume": 42.636, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 221.2, "high": 221.7, "low": 220.2, "close": 221.7, "volume": 27.782, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 221.52, "high": 222.32, "low": 219.53, "close": 219.53, "volume": 63.409, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 219.5, "high": 219.5, "low": 218.09, "close": 218.09, "volume": 21.072, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 218.07, "high": 219.91, "low": 217.52, "close": 219.91, "volume": 47.602, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 219.51, "high": 220.59, "low": 219.08, "close": 219.08, "volume": 7.01, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 219.03, "high": 220.2, "low": 219.03, "close": 220.2, "volume": 123.494, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 220.6, "high": 221.49, "low": 220.6, "close": 221.49, "volume": 9.918, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 221.53, "high": 221.7, "low": 220.81, "close": 221.7, "volume": 11.042, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 221.7, "high": 224.22, "low": 221.47, "close": 222.56, "volume": 118.933, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 223.58, "high": 224.33, "low": 219.91, "close": 219.91, "volume": 147.513, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 219.74, "high": 219.83, "low": 209.09, "close": 211.08, "volume": 1218.689, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 211.07, "high": 213.02, "low": 210.32, "close": 211.2, "volume": 241.158, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 211.39, "high": 211.48, "low": 209.08, "close": 209.75, "volume": 378.877, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 209.45, "high": 210.06, "low": 207.62, "close": 207.62, "volume": 264.289, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 208.11, "high": 208.19, "low": 203.7, "close": 205.61, "volume": 500.248, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 206.32, "high": 207.84, "low": 200.0, "close": 200.01, "volume": 600.828, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 201.5, "high": 202.18, "low": 192.62, "close": 201.0, "volume": 1817.697, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 200.73, "high": 201.0, "low": 188.85, "close": 189.95, "volume": 1215.169, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 189.68, "high": 196.52, "low": 188.6, "close": 188.66, "volume": 1031.501, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 190.24, "high": 192.58, "low": 185.99, "close": 190.29, "volume": 434.942, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 190.29, "high": 192.4, "low": 182.89, "close": 183.83, "volume": 596.574, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 185.04, "high": 190.9, "low": 183.69, "close": 188.99, "volume": 136.029, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 189.3, "high": 190.04, "low": 183.0, "close": 185.09, "volume": 438.84, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 185.08, "high": 187.39, "low": 184.21, "close": 186.02, "volume": 254.069, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 185.93, "high": 186.25, "low": 181.16, "close": 182.45, "volume": 213.624, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 182.42, "high": 185.88, "low": 182.34, "close": 183.17, "volume": 101.75, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 183.57, "high": 184.54, "low": 182.18, "close": 183.36, "volume": 87.657, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 182.73, "high": 187.18, "low": 182.11, "close": 186.8, "volume": 128.993, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 186.8, "high": 188.32, "low": 184.3, "close": 185.09, "volume": 54.528, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 185.21, "high": 186.37, "low": 183.25, "close": 183.89, "volume": 62.493, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 184.32, "high": 184.32, "low": 182.0, "close": 183.89, "volume": 38.868, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 183.89, "high": 185.04, "low": 182.0, "close": 183.38, "volume": 179.568, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 183.52, "high": 184.5, "low": 181.11, "close": 183.79, "volume": 191.906, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 184.17, "high": 184.63, "low": 181.88, "close": 182.84, "volume": 229.518, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 182.82, "high": 184.75, "low": 182.53, "close": 183.82, "volume": 494.769, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 183.17, "high": 184.57, "low": 182.0, "close": 183.07, "volume": 121.129, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 182.67, "high": 184.68, "low": 182.57, "close": 182.91, "volume": 83.416, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 182.91, "high": 183.47, "low": 182.23, "close": 182.49, "volume": 32.238, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 182.22, "high": 182.42, "low": 176.89, "close": 176.89, "volume": 921.111, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 177.7, "high": 178.12, "low": 174.6, "close": 176.01, "volume": 361.903, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 175.2, "high": 177.36, "low": 172.81, "close": 176.83, "volume": 570.8, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 177.36, "high": 179.35, "low": 176.48, "close": 177.15, "volume": 339.703, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 177.06, "high": 178.82, "low": 177.06, "close": 178.61, "volume": 91.384, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 177.46, "high": 177.87, "low": 173.01, "close": 173.2, "volume": 453.652, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 173.44, "high": 175.3, "low": 173.44, "close": 173.97, "volume": 183.078, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 173.91, "high": 176.71, "low": 173.73, "close": 173.92, "volume": 66.268, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 174.94, "high": 178.23, "low": 174.87, "close": 177.12, "volume": 59.467, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 177.23, "high": 180.78, "low": 177.14, "close": 179.81, "volume": 68.493, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 180.16, "high": 181.83, "low": 179.71, "close": 181.76, "volume": 44.694, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 181.37, "high": 182.62, "low": 181.33, "close": 182.62, "volume": 36.839, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 182.66, "high": 185.4, "low": 181.67, "close": 183.0, "volume": 276.235, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 182.44, "high": 182.67, "low": 181.67, "close": 182.19, "volume": 55.624, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 181.6, "high": 181.83, "low": 180.78, "close": 181.83, "volume": 132.748, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 182.38, "high": 182.57, "low": 180.91, "close": 180.91, "volume": 39.256, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 181.77, "high": 181.83, "low": 180.63, "close": 180.96, "volume": 39.414, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 181.24, "high": 183.26, "low": 181.24, "close": 181.54, "volume": 47.034, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 182.0, "high": 182.1, "low": 178.52, "close": 179.55, "volume": 141.325, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 179.09, "high": 188.79, "low": 179.09, "close": 185.7, "volume": 477.006, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 186.08, "high": 191.66, "low": 185.59, "close": 191.49, "volume": 568.58, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 191.17, "high": 195.33, "low": 191.17, "close": 193.44, "volume": 533.584, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 193.88, "high": 196.02, "low": 193.69, "close": 194.59, "volume": 115.545, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 194.53, "high": 195.4, "low": 192.0, "close": 193.94, "volume": 88.653, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 194.01, "high": 196.43, "low": 193.8, "close": 196.09, "volume": 101.451, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 195.96, "high": 198.87, "low": 195.39, "close": 197.62, "volume": 176.995, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 196.2, "high": 197.86, "low": 193.47, "close": 195.45, "volume": 194.206, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 195.59, "high": 198.0, "low": 195.59, "close": 197.49, "volume": 143.818, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 196.8, "high": 197.97, "low": 195.59, "close": 197.97, "volume": 55.59, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 196.16, "high": 199.24, "low": 195.84, "close": 197.72, "volume": 61.788, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 196.95, "high": 199.25, "low": 196.03, "close": 199.23, "volume": 122.71, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 199.02, "high": 199.8, "low": 195.9, "close": 196.97, "volume": 43.126, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 196.81, "high": 197.14, "low": 194.41, "close": 194.74, "volume": 98.417, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 195.02, "high": 196.37, "low": 194.4, "close": 196.37, "volume": 40.516, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 196.1, "high": 196.1, "low": 193.77, "close": 194.08, "volume": 19.782, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 194.2, "high": 197.24, "low": 193.1, "close": 197.12, "volume": 245.286, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 197.26, "high": 199.47, "low": 196.11, "close": 196.11, "volume": 101.027, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 196.47, "high": 198.57, "low": 196.47, "close": 198.2, "volume": 35.014, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 198.15, "high": 198.15, "low": 196.62, "close": 196.62, "volume": 41.344, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 196.8, "high": 196.8, "low": 195.09, "close": 195.09, "volume": 33.439, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 195.06, "high": 195.95, "low": 190.32, "close": 193.0, "volume": 110.573, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 192.22, "high": 194.34, "low": 191.59, "close": 191.59, "volume": 69.673, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 192.76, "high": 196.82, "low": 192.0, "close": 196.43, "volume": 143.922, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 196.48, "high": 196.62, "low": 192.72, "close": 193.2, "volume": 127.88, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 193.47, "high": 197.56, "low": 193.46, "close": 196.49, "volume": 271.296, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 196.33, "high": 200.7, "low": 196.33, "close": 200.65, "volume": 174.547, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 200.51, "high": 205.34, "low": 200.38, "close": 204.28, "volume": 559.852, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 205.35, "high": 206.5, "low": 204.19, "close": 205.96, "volume": 411.434, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 205.74, "high": 208.53, "low": 205.72, "close": 207.02, "volume": 338.259, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 207.08, "high": 208.38, "low": 206.56, "close": 208.38, "volume": 173.895, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 208.41, "high": 208.58, "low": 207.49, "close": 207.64, "volume": 27.706, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 208.2, "high": 208.97, "low": 207.49, "close": 208.2, "volume": 104.634, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 208.1, "high": 208.89, "low": 207.36, "close": 208.47, "volume": 129.287, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 208.69, "high": 210.94, "low": 208.13, "close": 208.88, "volume": 533.859, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 209.5, "high": 210.12, "low": 207.78, "close": 208.52, "volume": 73.294, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 208.11, "high": 208.11, "low": 205.86, "close": 206.22, "volume": 322.88, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 206.33, "high": 206.85, "low": 205.01, "close": 206.09, "volume": 118.393, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 205.8, "high": 205.8, "low": 201.16, "close": 202.1, "volume": 470.586, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 201.61, "high": 203.55, "low": 198.95, "close": 199.52, "volume": 315.376, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 199.76, "high": 200.46, "low": 192.26, "close": 194.98, "volume": 815.378, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 195.53, "high": 197.14, "low": 193.68, "close": 193.98, "volume": 180.947, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 194.4, "high": 196.92, "low": 193.47, "close": 196.1, "volume": 71.384, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 196.52, "high": 197.46, "low": 194.25, "close": 195.07, "volume": 56.669, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 194.95, "high": 194.96, "low": 191.27, "close": 193.95, "volume": 239.226, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 194.25, "high": 196.97, "low": 194.25, "close": 195.21, "volume": 69.11, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 195.16, "high": 195.16, "low": 192.6, "close": 193.34, "volume": 65.874, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 193.36, "high": 195.44, "low": 191.74, "close": 195.25, "volume": 184.891, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 194.84, "high": 198.71, "low": 194.67, "close": 195.93, "volume": 422.028, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 196.98, "high": 202.42, "low": 194.75, "close": 201.92, "volume": 127.006, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 201.88, "high": 205.99, "low": 200.17, "close": 201.97, "volume": 164.295, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 202.7, "high": 204.53, "low": 199.57, "close": 202.48, "volume": 225.792, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 201.97, "high": 204.0, "low": 200.75, "close": 200.75, "volume": 133.277, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 201.74, "high": 203.68, "low": 197.26, "close": 199.15, "volume": 96.219, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 200.03, "high": 200.53, "low": 198.17, "close": 200.24, "volume": 423.636, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 200.54, "high": 201.39, "low": 198.51, "close": 201.36, "volume": 33.17, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 201.52, "high": 202.0, "low": 200.53, "close": 201.69, "volume": 46.358, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 201.73, "high": 203.28, "low": 201.73, "close": 202.19, "volume": 46.635, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 202.59, "high": 203.95, "low": 201.52, "close": 203.95, "volume": 90.792, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 203.95, "high": 204.04, "low": 201.5, "close": 203.85, "volume": 95.83, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 203.37, "high": 205.7, "low": 203.24, "close": 203.51, "volume": 638.547, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 203.47, "high": 203.51, "low": 200.86, "close": 201.75, "volume": 95.013, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 201.11, "high": 203.41, "low": 200.62, "close": 203.41, "volume": 129.38, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 203.44, "high": 204.7, "low": 202.95, "close": 204.48, "volume": 74.33, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 204.76, "high": 205.25, "low": 202.06, "close": 203.81, "volume": 203.638, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 204.45, "high": 205.07, "low": 203.4, "close": 204.64, "volume": 7.414, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 204.76, "high": 208.71, "low": 204.76, "close": 205.95, "volume": 91.267, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 206.0, "high": 206.9, "low": 205.62, "close": 206.26, "volume": 313.893, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 205.62, "high": 205.84, "low": 203.66, "close": 203.88, "volume": 53.155, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 204.29, "high": 204.35, "low": 202.19, "close": 202.98, "volume": 59.795, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 202.58, "high": 203.51, "low": 201.8, "close": 203.13, "volume": 112.577, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 202.26, "high": 203.85, "low": 198.19, "close": 201.19, "volume": 369.698, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 201.23, "high": 204.88, "low": 198.5, "close": 198.5, "volume": 1526.503, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 198.96, "high": 200.02, "low": 196.31, "close": 197.0, "volume": 385.106, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 197.0, "high": 198.39, "low": 196.9, "close": 197.43, "volume": 328.745, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 197.14, "high": 198.15, "low": 195.26, "close": 198.15, "volume": 283.314, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 198.12, "high": 198.14, "low": 196.43, "close": 198.14, "volume": 43.848, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 197.76, "high": 197.76, "low": 194.21, "close": 194.72, "volume": 512.21, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 195.06, "high": 196.36, "low": 192.38, "close": 194.38, "volume": 89.973, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 194.1, "high": 195.16, "low": 192.22, "close": 192.86, "volume": 283.966, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 192.95, "high": 194.4, "low": 192.83, "close": 193.38, "volume": 28.642, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 193.67, "high": 194.69, "low": 193.13, "close": 194.1, "volume": 186.316, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 194.14, "high": 194.51, "low": 193.29, "close": 194.02, "volume": 76.845, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 194.14, "high": 195.39, "low": 193.92, "close": 195.27, "volume": 40.039, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 195.0, "high": 196.1, "low": 194.3, "close": 195.42, "volume": 80.736, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 195.5, "high": 196.11, "low": 193.6, "close": 193.6, "volume": 748.003, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 193.5, "high": 194.3, "low": 192.53, "close": 193.01, "volume": 60.305, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 193.2, "high": 194.18, "low": 191.72, "close": 192.46, "volume": 301.562, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 193.09, "high": 195.39, "low": 192.97, "close": 194.9, "volume": 26.198, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 195.16, "high": 195.16, "low": 192.53, "close": 193.01, "volume": 16.032, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 193.1, "high": 193.38, "low": 192.17, "close": 192.17, "volume": 60.381, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 192.11, "high": 194.34, "low": 186.55, "close": 193.93, "volume": 1029.774, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 194.17, "high": 196.52, "low": 193.83, "close": 195.73, "volume": 81.996, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 195.73, "high": 197.01, "low": 194.75, "close": 196.36, "volume": 89.324, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 196.75, "high": 197.67, "low": 196.15, "close": 197.65, "volume": 268.329, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 197.65, "high": 198.13, "low": 195.55, "close": 195.55, "volume": 1028.17, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 195.26, "high": 196.2, "low": 191.62, "close": 194.18, "volume": 156.352, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 194.54, "high": 194.54, "low": 186.86, "close": 187.57, "volume": 221.139, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 187.0, "high": 191.98, "low": 186.5, "close": 191.98, "volume": 174.105, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 192.18, "high": 192.21, "low": 189.0, "close": 189.25, "volume": 248.098, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 189.82, "high": 189.82, "low": 187.0, "close": 189.58, "volume": 140.59, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 189.62, "high": 189.62, "low": 183.34, "close": 185.06, "volume": 347.725, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 185.38, "high": 185.77, "low": 182.22, "close": 182.78, "volume": 513.662, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 183.63, "high": 185.63, "low": 183.17, "close": 185.63, "volume": 162.175, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 185.63, "high": 185.74, "low": 183.4, "close": 183.4, "volume": 17.008, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 183.19, "high": 184.89, "low": 183.18, "close": 184.89, "volume": 18.611, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 184.67, "high": 186.34, "low": 184.49, "close": 186.34, "volume": 44.996, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 186.36, "high": 187.47, "low": 185.0, "close": 185.31, "volume": 74.541, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 185.31, "high": 187.25, "low": 184.99, "close": 187.25, "volume": 41.338, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 187.05, "high": 187.43, "low": 186.38, "close": 187.19, "volume": 62.472, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 187.09, "high": 187.29, "low": 186.7, "close": 187.29, "volume": 134.035, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 187.42, "high": 187.43, "low": 185.54, "close": 186.27, "volume": 55.715, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 186.36, "high": 186.36, "low": 180.07, "close": 180.53, "volume": 174.5, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 180.34, "high": 180.34, "low": 177.44, "close": 177.61, "volume": 264.762, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 177.72, "high": 178.83, "low": 175.54, "close": 175.54, "volume": 287.397, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 175.64, "high": 180.27, "low": 175.54, "close": 176.89, "volume": 127.669, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 177.63, "high": 177.63, "low": 174.35, "close": 177.1, "volume": 348.87, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 177.59, "high": 182.57, "low": 177.59, "close": 181.33, "volume": 140.911, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 181.39, "high": 182.44, "low": 180.06, "close": 180.06, "volume": 414.09, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 180.52, "high": 182.0, "low": 178.12, "close": 181.14, "volume": 301.243, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 180.27, "high": 181.0, "low": 176.47, "close": 178.19, "volume": 164.458, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 178.19, "high": 182.66, "low": 178.19, "close": 182.66, "volume": 241.34, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 182.68, "high": 184.97, "low": 181.9, "close": 182.12, "volume": 165.228, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 182.26, "high": 184.4, "low": 182.26, "close": 184.01, "volume": 77.875, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 183.8, "high": 185.1, "low": 183.35, "close": 183.37, "volume": 70.946, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 183.48, "high": 183.96, "low": 181.52, "close": 182.17, "volume": 111.322, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 181.79, "high": 183.9, "low": 181.75, "close": 183.68, "volume": 54.76, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 184.08, "high": 185.92, "low": 184.08, "close": 185.67, "volume": 107.038, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 185.55, "high": 185.84, "low": 183.24, "close": 184.11, "volume": 72.772, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 183.19, "high": 183.19, "low": 181.89, "close": 181.97, "volume": 47.357, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 181.91, "high": 183.45, "low": 181.8, "close": 182.55, "volume": 23.886, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 182.96, "high": 184.75, "low": 182.96, "close": 184.53, "volume": 66.435, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 184.85, "high": 185.4, "low": 183.5, "close": 183.9, "volume": 106.13, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 183.93, "high": 185.32, "low": 183.93, "close": 184.76, "volume": 63.122, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 184.14, "high": 184.49, "low": 183.25, "close": 183.5, "volume": 46.584, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 183.83, "high": 184.77, "low": 183.83, "close": 184.38, "volume": 10.135, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 184.51, "high": 186.48, "low": 184.51, "close": 186.45, "volume": 30.08, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 186.4, "high": 188.11, "low": 186.0, "close": 186.36, "volume": 53.899, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 186.26, "high": 187.07, "low": 185.98, "close": 186.07, "volume": 100.237, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 185.74, "high": 186.48, "low": 185.48, "close": 185.5, "volume": 14.955, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 185.83, "high": 186.03, "low": 184.6, "close": 185.05, "volume": 62.825, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 184.75, "high": 186.08, "low": 184.75, "close": 186.08, "volume": 79.34, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 185.97, "high": 187.25, "low": 185.95, "close": 185.95, "volume": 18.883, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 185.74, "high": 185.74, "low": 184.98, "close": 185.04, "volume": 18.39, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 185.4, "high": 186.0, "low": 184.09, "close": 185.44, "volume": 47.992, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 186.0, "high": 186.0, "low": 184.74, "close": 185.22, "volume": 25.664, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 185.27, "high": 185.51, "low": 183.47, "close": 184.11, "volume": 40.362, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 184.23, "high": 186.0, "low": 183.89, "close": 186.0, "volume": 187.153, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 185.87, "high": 186.07, "low": 185.31, "close": 185.77, "volume": 40.913, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 186.05, "high": 186.38, "low": 185.84, "close": 186.28, "volume": 6.034, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 186.14, "high": 187.51, "low": 186.14, "close": 187.51, "volume": 9.959, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 186.48, "high": 187.16, "low": 186.0, "close": 187.16, "volume": 6.63, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 187.19, "high": 187.73, "low": 186.86, "close": 187.39, "volume": 190.775, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 187.16, "high": 187.64, "low": 186.96, "close": 187.64, "volume": 22.525, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 187.67, "high": 187.77, "low": 185.54, "close": 185.67, "volume": 770.193, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 185.58, "high": 185.71, "low": 184.9, "close": 185.61, "volume": 106.699, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 185.88, "high": 185.98, "low": 185.22, "close": 185.6, "volume": 46.849, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 185.57, "high": 187.03, "low": 184.94, "close": 186.69, "volume": 67.406, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 186.82, "high": 186.95, "low": 186.29, "close": 186.55, "volume": 13.726, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 187.05, "high": 187.61, "low": 186.48, "close": 186.57, "volume": 8.39, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 186.42, "high": 186.61, "low": 185.26, "close": 185.33, "volume": 6.115, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 185.65, "high": 186.41, "low": 185.33, "close": 186.07, "volume": 16.734, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 186.0, "high": 187.25, "low": 183.74, "close": 184.2, "volume": 64.122, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 183.69, "high": 188.43, "low": 183.34, "close": 187.25, "volume": 127.598, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 187.61, "high": 189.67, "low": 186.86, "close": 188.38, "volume": 28.604, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 188.93, "high": 189.86, "low": 188.93, "close": 189.03, "volume": 26.09, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 189.21, "high": 189.21, "low": 188.08, "close": 188.76, "volume": 26.58, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 188.93, "high": 190.7, "low": 188.45, "close": 190.15, "volume": 86.329, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 190.5, "high": 191.5, "low": 189.93, "close": 191.43, "volume": 131.98, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 191.53, "high": 191.55, "low": 190.29, "close": 190.72, "volume": 88.393, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 190.71, "high": 191.53, "low": 189.96, "close": 191.13, "volume": 97.023, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 190.89, "high": 192.07, "low": 189.78, "close": 190.02, "volume": 68.786, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 189.98, "high": 190.3, "low": 189.27, "close": 190.05, "volume": 81.764, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 189.79, "high": 189.79, "low": 188.46, "close": 188.63, "volume": 17.56, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 188.91, "high": 189.83, "low": 188.77, "close": 189.64, "volume": 16.638, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 189.55, "high": 189.55, "low": 188.5, "close": 189.18, "volume": 16.807, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 189.31, "high": 189.9, "low": 188.99, "close": 189.83, "volume": 47.71, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 189.5, "high": 189.5, "low": 187.02, "close": 187.24, "volume": 101.424, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 187.91, "high": 187.91, "low": 183.97, "close": 185.57, "volume": 163.877, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 185.36, "high": 186.25, "low": 184.84, "close": 185.65, "volume": 67.732, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 185.48, "high": 187.2, "low": 184.33, "close": 186.89, "volume": 166.97, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 187.04, "high": 191.53, "low": 186.02, "close": 191.12, "volume": 137.289, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 190.98, "high": 192.32, "low": 190.46, "close": 192.1, "volume": 96.278, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 192.06, "high": 193.24, "low": 191.72, "close": 193.17, "volume": 292.705, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 192.98, "high": 194.18, "low": 192.67, "close": 193.76, "volume": 84.079, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 193.82, "high": 194.36, "low": 192.99, "close": 193.01, "volume": 185.589, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 192.92, "high": 194.13, "low": 192.32, "close": 193.69, "volume": 52.246, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 193.15, "high": 193.38, "low": 192.65, "close": 193.11, "volume": 24.22, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 193.16, "high": 193.57, "low": 191.53, "close": 191.53, "volume": 73.426, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 191.49, "high": 192.21, "low": 191.08, "close": 192.21, "volume": 17.45, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 192.11, "high": 192.65, "low": 191.46, "close": 192.65, "volume": 80.194, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 192.79, "high": 192.96, "low": 191.73, "close": 192.68, "volume": 86.506, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 192.02, "high": 192.05, "low": 190.88, "close": 191.66, "volume": 113.238, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 191.59, "high": 192.22, "low": 190.55, "close": 190.74, "volume": 144.46, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 190.53, "high": 190.53, "low": 186.86, "close": 187.61, "volume": 104.06, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 187.61, "high": 188.38, "low": 185.67, "close": 187.42, "volume": 253.39, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 187.85, "high": 188.38, "low": 187.08, "close": 188.25, "volume": 81.089, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 188.29, "high": 189.33, "low": 187.54, "close": 189.33, "volume": 75.126, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 188.49, "high": 190.4, "low": 188.38, "close": 190.4, "volume": 131.642, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 190.42, "high": 191.13, "low": 188.93, "close": 188.93, "volume": 292.707, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 189.81, "high": 190.8, "low": 189.81, "close": 190.72, "volume": 292.346, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 190.62, "high": 190.77, "low": 189.5, "close": 189.5, "volume": 80.428, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 189.37, "high": 190.13, "low": 188.85, "close": 189.36, "volume": 201.896, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 189.11, "high": 189.11, "low": 186.42, "close": 186.71, "volume": 86.95, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 186.69, "high": 186.69, "low": 185.61, "close": 186.15, "volume": 168.813, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 186.43, "high": 186.49, "low": 185.37, "close": 185.72, "volume": 301.47, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 185.37, "high": 185.37, "low": 183.0, "close": 183.71, "volume": 294.772, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 183.7, "high": 184.2, "low": 182.83, "close": 183.35, "volume": 67.801, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 183.24, "high": 184.8, "low": 183.24, "close": 184.56, "volume": 30.478, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 184.59, "high": 184.88, "low": 184.24, "close": 184.69, "volume": 6.798, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 184.65, "high": 184.65, "low": 184.0, "close": 184.36, "volume": 9.601, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 184.34, "high": 184.61, "low": 183.93, "close": 184.52, "volume": 42.989, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 184.74, "high": 186.38, "low": 184.74, "close": 185.83, "volume": 13.429, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 185.48, "high": 186.46, "low": 185.1, "close": 186.39, "volume": 12.593, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 186.14, "high": 187.5, "low": 186.14, "close": 186.48, "volume": 15.943, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 186.5, "high": 186.54, "low": 184.09, "close": 184.86, "volume": 227.211, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 185.01, "high": 192.53, "low": 185.01, "close": 192.53, "volume": 385.923, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 192.53, "high": 196.86, "low": 192.22, "close": 196.0, "volume": 364.351, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 195.79, "high": 197.4, "low": 192.2, "close": 192.2, "volume": 388.585, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 193.2, "high": 195.11, "low": 192.22, "close": 194.51, "volume": 52.42, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 194.93, "high": 195.3, "low": 193.69, "close": 194.09, "volume": 37.813, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 193.98, "high": 194.49, "low": 192.97, "close": 194.0, "volume": 21.507, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 193.66, "high": 194.17, "low": 190.97, "close": 191.84, "volume": 120.38, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 191.41, "high": 191.72, "low": 188.38, "close": 191.36, "volume": 66.876, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 190.86, "high": 190.86, "low": 187.9, "close": 189.26, "volume": 113.351, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 188.6, "high": 188.6, "low": 185.21, "close": 185.39, "volume": 153.286, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 185.25, "high": 186.48, "low": 184.24, "close": 185.39, "volume": 73.147, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 185.74, "high": 187.08, "low": 185.64, "close": 187.08, "volume": 34.806, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 186.71, "high": 187.22, "low": 186.08, "close": 186.28, "volume": 43.685, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 185.9, "high": 186.08, "low": 184.63, "close": 185.69, "volume": 506.753, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 185.72, "high": 186.38, "low": 185.5, "close": 186.16, "volume": 129.913, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 185.99, "high": 186.21, "low": 183.56, "close": 183.99, "volume": 221.084, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 184.17, "high": 184.77, "low": 184.17, "close": 184.47, "volume": 18.313, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 184.11, "high": 185.1, "low": 183.61, "close": 185.1, "volume": 18.953, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 184.71, "high": 185.54, "low": 184.52, "close": 185.54, "volume": 224.595, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 184.91, "high": 185.17, "low": 183.61, "close": 183.8, "volume": 29.832, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 184.46, "high": 184.47, "low": 183.27, "close": 183.29, "volume": 108.24, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 183.29, "high": 185.74, "low": 182.15, "close": 185.19, "volume": 65.223, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 184.99, "high": 186.81, "low": 184.61, "close": 186.03, "volume": 22.325, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 185.54, "high": 186.6, "low": 184.38, "close": 186.6, "volume": 29.194, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 186.44, "high": 186.48, "low": 181.5, "close": 185.34, "volume": 196.388, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 185.39, "high": 185.9, "low": 182.4, "close": 183.95, "volume": 157.668, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 183.68, "high": 184.87, "low": 182.77, "close": 183.98, "volume": 46.099, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 183.83, "high": 184.08, "low": 181.67, "close": 181.67, "volume": 69.09, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 181.94, "high": 182.37, "low": 180.39, "close": 181.07, "volume": 45.961, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 181.23, "high": 182.34, "low": 177.09, "close": 180.91, "volume": 150.215, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 180.02, "high": 181.13, "low": 179.23, "close": 180.04, "volume": 237.4, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 180.32, "high": 180.33, "low": 177.5, "close": 178.53, "volume": 227.04, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 178.5, "high": 179.43, "low": 177.92, "close": 178.82, "volume": 34.936, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 179.01, "high": 180.42, "low": 179.01, "close": 180.01, "volume": 39.566, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 179.95, "high": 181.15, "low": 179.73, "close": 181.15, "volume": 60.095, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 180.92, "high": 181.88, "low": 180.51, "close": 181.8, "volume": 38.434, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 181.39, "high": 182.22, "low": 181.31, "close": 182.05, "volume": 47.791, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 182.22, "high": 183.16, "low": 182.09, "close": 182.88, "volume": 15.196, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 182.89, "high": 184.11, "low": 182.81, "close": 184.04, "volume": 46.967, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 184.23, "high": 184.76, "low": 183.49, "close": 184.64, "volume": 20.42, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 184.71, "high": 187.32, "low": 184.71, "close": 187.32, "volume": 57.226, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 186.94, "high": 187.78, "low": 186.27, "close": 187.1, "volume": 41.969, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 187.81, "high": 188.42, "low": 187.45, "close": 187.79, "volume": 43.096, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 187.97, "high": 188.74, "low": 187.77, "close": 187.97, "volume": 16.964, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 188.47, "high": 189.04, "low": 187.9, "close": 187.9, "volume": 96.685, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 188.38, "high": 189.2, "low": 187.72, "close": 187.92, "volume": 16.031, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 187.79, "high": 189.19, "low": 186.86, "close": 189.19, "volume": 37.204, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 189.08, "high": 192.32, "low": 188.66, "close": 190.07, "volume": 199.541, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 190.65, "high": 191.12, "low": 188.28, "close": 189.5, "volume": 101.508, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 189.63, "high": 191.66, "low": 189.63, "close": 191.35, "volume": 340.62, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 191.19, "high": 191.98, "low": 190.53, "close": 191.8, "volume": 96.066, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 191.67, "high": 193.2, "low": 190.03, "close": 192.23, "volume": 298.357, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 192.58, "high": 192.77, "low": 191.12, "close": 191.86, "volume": 76.074, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 191.32, "high": 191.71, "low": 190.8, "close": 191.64, "volume": 18.602, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 191.04, "high": 191.05, "low": 188.63, "close": 188.63, "volume": 52.157, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 188.93, "high": 189.3, "low": 188.67, "close": 189.1, "volume": 18.422, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 189.28, "high": 190.37, "low": 188.75, "close": 190.06, "volume": 22.48, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 190.39, "high": 191.37, "low": 190.25, "close": 191.13, "volume": 27.514, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 191.38, "high": 193.68, "low": 191.1, "close": 193.0, "volume": 294.828, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 192.41, "high": 193.25, "low": 192.22, "close": 193.01, "volume": 39.318, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 192.69, "high": 192.83, "low": 191.25, "close": 192.51, "volume": 755.519, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 192.09, "high": 192.56, "low": 190.9, "close": 191.06, "volume": 43.954, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 191.29, "high": 194.3, "low": 190.84, "close": 193.68, "volume": 356.968, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 193.2, "high": 193.79, "low": 193.07, "close": 193.35, "volume": 845.304, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 193.35, "high": 193.43, "low": 192.65, "close": 193.32, "volume": 17.244, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 193.49, "high": 193.49, "low": 191.64, "close": 192.11, "volume": 66.736, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 192.02, "high": 193.37, "low": 192.02, "close": 193.16, "volume": 42.487, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 192.93, "high": 193.28, "low": 192.22, "close": 192.22, "volume": 23.595, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 192.13, "high": 192.13, "low": 191.59, "close": 191.81, "volume": 8.327, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 191.86, "high": 192.08, "low": 190.7, "close": 191.96, "volume": 85.442, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 192.1, "high": 196.2, "low": 192.1, "close": 193.15, "volume": 108.909, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 193.85, "high": 194.18, "low": 191.05, "close": 192.4, "volume": 330.344, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 191.88, "high": 191.88, "low": 189.72, "close": 190.69, "volume": 89.417, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 189.91, "high": 190.7, "low": 189.01, "close": 189.75, "volume": 56.299, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 189.39, "high": 190.72, "low": 189.05, "close": 190.72, "volume": 33.459, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 190.48, "high": 191.66, "low": 190.48, "close": 191.4, "volume": 59.654, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 191.58, "high": 191.8, "low": 191.26, "close": 191.79, "volume": 74.364, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 191.79, "high": 193.57, "low": 191.79, "close": 193.11, "volume": 220.872, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 192.92, "high": 194.0, "low": 192.92, "close": 193.27, "volume": 56.455, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 193.83, "high": 193.83, "low": 193.35, "close": 193.79, "volume": 10.093, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 193.55, "high": 193.93, "low": 193.09, "close": 193.57, "volume": 203.717, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 193.85, "high": 193.86, "low": 193.17, "close": 193.49, "volume": 31.112, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 193.49, "high": 193.49, "low": 192.52, "close": 193.36, "volume": 27.83, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 193.14, "high": 194.34, "low": 192.92, "close": 193.62, "volume": 109.775, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 193.62, "high": 193.97, "low": 193.5, "close": 193.61, "volume": 239.527, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 193.63, "high": 193.85, "low": 193.28, "close": 193.52, "volume": 29.43, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 193.47, "high": 194.39, "low": 193.23, "close": 194.08, "volume": 104.664, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 194.17, "high": 194.64, "low": 193.73, "close": 194.16, "volume": 25.12, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 194.39, "high": 194.59, "low": 194.05, "close": 194.21, "volume": 60.131, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 194.27, "high": 194.78, "low": 194.03, "close": 194.03, "volume": 15.634, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 194.2, "high": 195.0, "low": 194.19, "close": 194.73, "volume": 37.197, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 194.9, "high": 194.93, "low": 192.53, "close": 192.66, "volume": 20.032, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 192.61, "high": 192.76, "low": 191.34, "close": 191.91, "volume": 24.83, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 191.87, "high": 192.82, "low": 191.86, "close": 192.7, "volume": 6.761, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 192.71, "high": 194.02, "low": 192.71, "close": 193.74, "volume": 18.84, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 193.65, "high": 193.65, "low": 192.67, "close": 192.86, "volume": 14.292, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 192.93, "high": 192.93, "low": 192.22, "close": 192.35, "volume": 35.702, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 192.43, "high": 192.43, "low": 191.97, "close": 192.05, "volume": 11.698, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 191.85, "high": 192.12, "low": 191.39, "close": 191.98, "volume": 71.98, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 191.92, "high": 192.77, "low": 191.73, "close": 192.44, "volume": 13.507, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 192.46, "high": 194.18, "low": 192.14, "close": 194.18, "volume": 33.69, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 194.25, "high": 194.61, "low": 193.35, "close": 194.55, "volume": 53.482, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 194.54, "high": 194.58, "low": 193.47, "close": 194.22, "volume": 28.99, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 194.06, "high": 194.75, "low": 193.76, "close": 193.76, "volume": 20.674, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 194.23, "high": 194.76, "low": 193.9, "close": 194.76, "volume": 10.865, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 194.32, "high": 194.68, "low": 193.9, "close": 194.18, "volume": 3.695, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 193.64, "high": 194.32, "low": 193.2, "close": 193.52, "volume": 64.014, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 193.38, "high": 193.64, "low": 192.53, "close": 192.71, "volume": 32.128, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 192.85, "high": 192.86, "low": 192.0, "close": 192.24, "volume": 4.985, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 192.24, "high": 193.05, "low": 192.24, "close": 192.73, "volume": 3.431, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 192.98, "high": 193.37, "low": 192.98, "close": 193.05, "volume": 26.008, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 192.97, "high": 193.69, "low": 192.91, "close": 193.69, "volume": 4.244, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 193.69, "high": 194.11, "low": 193.69, "close": 194.11, "volume": 15.619, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 193.98, "high": 194.33, "low": 193.67, "close": 194.19, "volume": 2.628, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 194.08, "high": 194.29, "low": 193.85, "close": 194.29, "volume": 4.87, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 194.3, "high": 196.22, "low": 194.3, "close": 195.32, "volume": 107.653, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 195.94, "high": 195.94, "low": 194.73, "close": 194.73, "volume": 16.098, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 194.82, "high": 197.87, "low": 194.4, "close": 197.86, "volume": 415.851, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 197.55, "high": 198.2, "low": 197.0, "close": 198.1, "volume": 154.674, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 197.95, "high": 199.39, "low": 197.88, "close": 199.18, "volume": 187.314, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 198.97, "high": 199.68, "low": 198.59, "close": 198.59, "volume": 117.286, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 199.21, "high": 199.67, "low": 198.63, "close": 199.31, "volume": 18.416, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 199.05, "high": 199.22, "low": 198.38, "close": 198.74, "volume": 23.433, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 198.98, "high": 199.17, "low": 198.58, "close": 199.08, "volume": 28.708, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 198.98, "high": 199.57, "low": 198.83, "close": 199.11, "volume": 66.806, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 198.86, "high": 198.86, "low": 198.45, "close": 198.83, "volume": 15.025, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 198.51, "high": 198.55, "low": 197.56, "close": 197.71, "volume": 24.402, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 197.37, "high": 198.14, "low": 196.95, "close": 198.14, "volume": 125.042, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 198.26, "high": 202.08, "low": 198.26, "close": 200.12, "volume": 179.486, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 200.52, "high": 200.87, "low": 199.8, "close": 200.09, "volume": 102.46, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 199.88, "high": 203.27, "low": 199.57, "close": 203.25, "volume": 351.708, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 203.27, "high": 205.0, "low": 202.88, "close": 204.35, "volume": 87.175, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 204.35, "high": 204.88, "low": 203.4, "close": 203.72, "volume": 27.185, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 203.94, "high": 204.57, "low": 203.21, "close": 204.42, "volume": 10.52, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 203.99, "high": 204.25, "low": 203.34, "close": 203.58, "volume": 16.96, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 203.61, "high": 205.12, "low": 203.61, "close": 204.27, "volume": 13.381, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 203.68, "high": 204.89, "low": 203.68, "close": 204.78, "volume": 18.593, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 204.71, "high": 204.91, "low": 202.38, "close": 203.05, "volume": 7.621, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 202.33, "high": 202.33, "low": 200.01, "close": 200.03, "volume": 177.897, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 200.0, "high": 200.06, "low": 198.38, "close": 199.66, "volume": 104.359, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 199.99, "high": 200.62, "low": 199.99, "close": 200.62, "volume": 29.829, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 200.76, "high": 200.83, "low": 199.12, "close": 200.33, "volume": 427.992, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 200.24, "high": 200.24, "low": 199.15, "close": 199.34, "volume": 73.418, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 200.15, "high": 200.52, "low": 199.0, "close": 200.03, "volume": 306.645, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 200.29, "high": 200.29, "low": 198.5, "close": 199.36, "volume": 145.775, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 199.11, "high": 200.48, "low": 198.93, "close": 200.19, "volume": 290.226, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 200.36, "high": 203.0, "low": 200.36, "close": 202.71, "volume": 104.494, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 202.58, "high": 203.14, "low": 202.05, "close": 202.3, "volume": 71.386, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 202.66, "high": 203.15, "low": 201.58, "close": 201.78, "volume": 52.346, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 201.17, "high": 201.35, "low": 199.96, "close": 200.05, "volume": 95.628, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 200.02, "high": 200.58, "low": 198.82, "close": 199.03, "volume": 413.05, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 198.81, "high": 199.4, "low": 197.86, "close": 199.4, "volume": 210.994, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 198.64, "high": 199.32, "low": 198.06, "close": 198.6, "volume": 87.099, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 197.99, "high": 198.83, "low": 197.43, "close": 198.69, "volume": 83.931, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 198.74, "high": 200.16, "low": 198.68, "close": 199.94, "volume": 30.794, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 200.26, "high": 201.93, "low": 199.96, "close": 201.43, "volume": 143.748, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 201.36, "high": 201.77, "low": 199.68, "close": 200.54, "volume": 92.986, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 200.63, "high": 201.6, "low": 200.15, "close": 201.15, "volume": 80.189, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 201.18, "high": 202.04, "low": 200.83, "close": 201.28, "volume": 207.175, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 201.08, "high": 201.63, "low": 198.81, "close": 198.81, "volume": 69.998, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 199.17, "high": 200.76, "low": 199.17, "close": 200.76, "volume": 6.516, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 200.97, "high": 202.88, "low": 200.96, "close": 201.89, "volume": 45.994, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 202.35, "high": 203.85, "low": 202.35, "close": 203.54, "volume": 18.517, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 203.52, "high": 203.52, "low": 201.7, "close": 202.16, "volume": 6.83, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 201.58, "high": 201.58, "low": 200.1, "close": 200.27, "volume": 40.262, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 200.16, "high": 200.44, "low": 199.39, "close": 199.55, "volume": 18.626, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 199.71, "high": 200.16, "low": 198.35, "close": 200.16, "volume": 81.654, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 200.38, "high": 202.95, "low": 200.38, "close": 202.9, "volume": 69.38, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 202.64, "high": 202.77, "low": 196.8, "close": 199.82, "volume": 218.979, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 199.96, "high": 200.59, "low": 198.4, "close": 198.91, "volume": 38.259, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 198.6, "high": 200.4, "low": 198.08, "close": 200.0, "volume": 89.333, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 200.08, "high": 200.95, "low": 199.86, "close": 200.64, "volume": 12.493, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 200.31, "high": 201.17, "low": 199.15, "close": 199.63, "volume": 22.144, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 199.71, "high": 200.0, "low": 194.62, "close": 194.62, "volume": 549.627, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 194.7, "high": 195.21, "low": 192.19, "close": 192.91, "volume": 273.669, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 192.53, "high": 194.34, "low": 190.6, "close": 193.68, "volume": 477.023, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 193.95, "high": 195.04, "low": 193.76, "close": 194.77, "volume": 25.426, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 194.22, "high": 194.69, "low": 193.77, "close": 194.31, "volume": 23.68, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 194.42, "high": 195.1, "low": 193.53, "close": 194.04, "volume": 30.203, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 194.02, "high": 194.87, "low": 192.92, "close": 193.88, "volume": 21.675, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 194.29, "high": 194.82, "low": 194.06, "close": 194.82, "volume": 17.094, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 194.46, "high": 194.46, "low": 193.41, "close": 194.08, "volume": 17.284, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 193.95, "high": 194.79, "low": 193.91, "close": 194.76, "volume": 135.377, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 194.85, "high": 195.71, "low": 194.83, "close": 195.36, "volume": 16.771, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 195.52, "high": 195.52, "low": 194.89, "close": 195.52, "volume": 8.972, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 195.64, "high": 195.93, "low": 195.31, "close": 195.68, "volume": 13.882, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 195.32, "high": 195.32, "low": 194.18, "close": 194.51, "volume": 50.258, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 194.65, "high": 194.7, "low": 193.99, "close": 194.27, "volume": 16.189, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 194.5, "high": 197.08, "low": 194.08, "close": 196.35, "volume": 37.611, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 196.15, "high": 199.25, "low": 196.15, "close": 198.89, "volume": 318.185, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 198.89, "high": 199.77, "low": 198.33, "close": 199.77, "volume": 92.851, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 199.8, "high": 201.66, "low": 199.57, "close": 200.16, "volume": 261.042, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 200.3, "high": 200.76, "low": 198.81, "close": 200.76, "volume": 63.632, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 200.43, "high": 200.43, "low": 196.54, "close": 196.83, "volume": 285.731, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 196.5, "high": 196.91, "low": 194.87, "close": 195.5, "volume": 188.68, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 195.53, "high": 198.57, "low": 195.06, "close": 197.35, "volume": 82.458, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 197.38, "high": 198.26, "low": 190.0, "close": 193.69, "volume": 561.696, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 193.98, "high": 195.42, "low": 191.62, "close": 192.81, "volume": 118.702, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 192.75, "high": 196.15, "low": 192.16, "close": 195.52, "volume": 123.351, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 195.29, "high": 196.92, "low": 195.25, "close": 196.4, "volume": 204.597, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 196.21, "high": 196.78, "low": 195.64, "close": 195.67, "volume": 33.59, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 195.52, "high": 196.05, "low": 193.15, "close": 194.42, "volume": 48.93, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 193.78, "high": 194.83, "low": 192.35, "close": 194.83, "volume": 67.489, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 194.43, "high": 195.92, "low": 193.68, "close": 195.92, "volume": 10.866, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 195.68, "high": 198.07, "low": 195.68, "close": 198.07, "volume": 116.762, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 198.09, "high": 198.09, "low": 196.62, "close": 196.67, "volume": 35.417, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 196.95, "high": 196.95, "low": 190.46, "close": 192.16, "volume": 202.854, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 191.63, "high": 195.59, "low": 191.63, "close": 195.04, "volume": 52.756, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 194.47, "high": 195.16, "low": 193.53, "close": 195.16, "volume": 12.669, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 194.18, "high": 196.12, "low": 194.18, "close": 195.49, "volume": 9.428, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 196.0, "high": 196.0, "low": 194.85, "close": 195.48, "volume": 2.893, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 194.47, "high": 194.47, "low": 192.53, "close": 192.68, "volume": 29.565, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 192.35, "high": 192.52, "low": 191.28, "close": 192.08, "volume": 22.251, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 192.0, "high": 192.61, "low": 191.5, "close": 192.49, "volume": 31.873, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 192.24, "high": 192.24, "low": 186.85, "close": 187.69, "volume": 427.514, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 187.81, "high": 188.67, "low": 185.15, "close": 186.0, "volume": 97.425, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 186.0, "high": 187.67, "low": 185.74, "close": 187.28, "volume": 774.893, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 187.21, "high": 187.51, "low": 184.61, "close": 184.61, "volume": 143.976, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 184.99, "high": 186.26, "low": 184.12, "close": 185.36, "volume": 117.861, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 185.32, "high": 190.0, "low": 181.67, "close": 183.35, "volume": 466.873, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 183.67, "high": 184.05, "low": 181.16, "close": 181.4, "volume": 152.884, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 181.34, "high": 181.8, "low": 178.69, "close": 178.69, "volume": 959.862, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 179.46, "high": 182.51, "low": 178.96, "close": 182.4, "volume": 309.701, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 182.37, "high": 182.77, "low": 181.69, "close": 182.75, "volume": 214.668, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 182.47, "high": 183.68, "low": 182.38, "close": 183.65, "volume": 248.08, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 183.26, "high": 184.78, "low": 183.04, "close": 184.78, "volume": 26.022, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 184.77, "high": 186.38, "low": 184.23, "close": 185.87, "volume": 204.242, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 185.33, "high": 186.87, "low": 185.11, "close": 186.44, "volume": 419.777, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 186.39, "high": 186.39, "low": 183.87, "close": 184.71, "volume": 252.48, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 184.63, "high": 185.7, "low": 184.28, "close": 185.13, "volume": 12.369, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 185.13, "high": 187.13, "low": 185.13, "close": 186.91, "volume": 3190.002, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 186.91, "high": 187.03, "low": 185.54, "close": 185.84, "volume": 1492.277, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 185.92, "high": 186.32, "low": 185.21, "close": 185.49, "volume": 22.046, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 185.83, "high": 186.2, "low": 185.0, "close": 185.0, "volume": 7.515, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 185.67, "high": 186.5, "low": 185.41, "close": 186.5, "volume": 14.985, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 186.56, "high": 186.86, "low": 186.28, "close": 186.66, "volume": 4.611, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 186.97, "high": 187.29, "low": 185.97, "close": 186.52, "volume": 24.26, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 186.52, "high": 189.07, "low": 186.44, "close": 188.49, "volume": 38.776, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 188.96, "high": 189.3, "low": 186.62, "close": 186.75, "volume": 102.147, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 186.69, "high": 188.38, "low": 186.14, "close": 188.3, "volume": 111.806, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 188.24, "high": 189.35, "low": 187.21, "close": 189.12, "volume": 196.574, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 189.01, "high": 190.24, "low": 188.19, "close": 188.19, "volume": 82.857, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 187.98, "high": 188.36, "low": 184.78, "close": 184.78, "volume": 98.494, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 184.73, "high": 185.74, "low": 184.47, "close": 185.24, "volume": 82.799, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 185.47, "high": 186.61, "low": 184.61, "close": 186.18, "volume": 77.942, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 185.98, "high": 188.95, "low": 184.94, "close": 188.8, "volume": 180.863, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 188.32, "high": 188.84, "low": 186.86, "close": 187.24, "volume": 14.914, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 186.86, "high": 187.39, "low": 186.73, "close": 187.39, "volume": 10.263, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 187.3, "high": 187.93, "low": 186.74, "close": 187.3, "volume": 24.034, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 187.3, "high": 187.69, "low": 187.26, "close": 187.26, "volume": 28.978, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 187.13, "high": 187.31, "low": 185.92, "close": 186.98, "volume": 126.065, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 187.41, "high": 187.41, "low": 186.33, "close": 186.34, "volume": 96.101, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 186.2, "high": 186.63, "low": 185.67, "close": 186.63, "volume": 18.176, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 186.75, "high": 187.31, "low": 186.64, "close": 187.12, "volume": 91.117, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 187.07, "high": 187.43, "low": 186.48, "close": 187.0, "volume": 337.034, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 187.0, "high": 187.0, "low": 186.14, "close": 186.36, "volume": 55.481, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 186.12, "high": 186.16, "low": 185.13, "close": 185.6, "volume": 31.553, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 185.64, "high": 186.21, "low": 185.35, "close": 185.35, "volume": 42.133, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 185.95, "high": 186.47, "low": 185.9, "close": 186.45, "volume": 21.059, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 186.48, "high": 186.75, "low": 186.39, "close": 186.55, "volume": 115.061, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 185.9, "high": 186.21, "low": 185.39, "close": 186.21, "volume": 21.335, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 186.22, "high": 186.69, "low": 186.04, "close": 186.46, "volume": 16.195, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 186.52, "high": 186.7, "low": 186.29, "close": 186.46, "volume": 5.078, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 186.31, "high": 186.33, "low": 185.07, "close": 185.26, "volume": 13.886, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 185.65, "high": 185.65, "low": 184.0, "close": 185.16, "volume": 78.612, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 185.27, "high": 186.26, "low": 184.87, "close": 186.21, "volume": 25.254, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 186.38, "high": 186.98, "low": 186.05, "close": 186.56, "volume": 179.671, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 186.58, "high": 186.58, "low": 185.02, "close": 185.02, "volume": 10.095, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 185.0, "high": 185.57, "low": 184.89, "close": 185.57, "volume": 43.671, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 185.54, "high": 186.19, "low": 185.54, "close": 186.19, "volume": 45.647, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 186.2, "high": 186.94, "low": 186.13, "close": 186.42, "volume": 15.469, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 186.68, "high": 186.68, "low": 185.41, "close": 185.41, "volume": 65.756, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 185.66, "high": 186.15, "low": 185.02, "close": 186.12, "volume": 10.64, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 186.27, "high": 186.47, "low": 185.98, "close": 186.47, "volume": 4.259, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 186.11, "high": 186.12, "low": 185.45, "close": 185.57, "volume": 1.59, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 185.23, "high": 185.5, "low": 184.85, "close": 185.09, "volume": 76.34, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 184.95, "high": 185.89, "low": 184.95, "close": 185.48, "volume": 17.01, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 185.36, "high": 185.54, "low": 185.17, "close": 185.41, "volume": 34.625, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 185.39, "high": 187.93, "low": 185.17, "close": 187.93, "volume": 46.99, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 187.82, "high": 187.82, "low": 186.67, "close": 186.67, "volume": 27.387, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 187.02, "high": 187.61, "low": 186.83, "close": 187.32, "volume": 4.348, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 187.44, "high": 188.21, "low": 186.94, "close": 188.07, "volume": 5.372, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 187.92, "high": 187.92, "low": 187.13, "close": 187.16, "volume": 5.427, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 187.43, "high": 187.85, "low": 185.77, "close": 185.77, "volume": 32.793, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 185.93, "high": 185.93, "low": 184.61, "close": 184.61, "volume": 27.903, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 184.87, "high": 186.32, "low": 184.87, "close": 186.07, "volume": 4.104, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 186.19, "high": 186.43, "low": 185.56, "close": 185.8, "volume": 35.728, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 185.2, "high": 185.2, "low": 184.09, "close": 184.91, "volume": 122.271, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 185.0, "high": 185.25, "low": 183.8, "close": 184.7, "volume": 41.837, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 183.77, "high": 185.09, "low": 183.76, "close": 184.23, "volume": 27.499, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 183.86, "high": 184.24, "low": 182.22, "close": 184.24, "volume": 72.163, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 184.27, "high": 184.56, "low": 183.64, "close": 184.15, "volume": 36.543, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 184.52, "high": 184.52, "low": 184.07, "close": 184.32, "volume": 23.834, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 184.25, "high": 184.25, "low": 183.27, "close": 184.03, "volume": 112.434, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 183.93, "high": 184.39, "low": 183.64, "close": 184.39, "volume": 17.656, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 184.61, "high": 185.89, "low": 184.61, "close": 185.39, "volume": 81.126, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 185.38, "high": 185.66, "low": 184.38, "close": 184.84, "volume": 28.347, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 185.34, "high": 187.93, "low": 185.34, "close": 187.93, "volume": 54.039, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 187.9, "high": 188.94, "low": 186.8, "close": 186.87, "volume": 29.947, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 186.82, "high": 187.09, "low": 185.51, "close": 185.73, "volume": 37.147, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 185.52, "high": 185.68, "low": 183.02, "close": 183.6, "volume": 104.812, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 183.42, "high": 183.61, "low": 176.81, "close": 177.53, "volume": 5369.146, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 177.56, "high": 178.4, "low": 175.89, "close": 177.87, "volume": 551.146, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 178.17, "high": 178.74, "low": 176.64, "close": 176.8, "volume": 250.21, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 177.24, "high": 177.29, "low": 174.35, "close": 176.21, "volume": 253.782, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 176.14, "high": 177.0, "low": 175.81, "close": 176.68, "volume": 48.241, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 176.5, "high": 176.6, "low": 174.54, "close": 176.0, "volume": 61.827, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 176.15, "high": 176.5, "low": 174.95, "close": 174.95, "volume": 16.266, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 175.02, "high": 175.79, "low": 173.9, "close": 173.9, "volume": 20.318, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 174.3, "high": 175.94, "low": 174.3, "close": 175.5, "volume": 280.183, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 175.45, "high": 176.63, "low": 175.3, "close": 175.99, "volume": 11.159, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 175.31, "high": 176.69, "low": 175.17, "close": 176.02, "volume": 144.558, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 176.21, "high": 176.87, "low": 174.96, "close": 176.39, "volume": 23.692, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 176.21, "high": 176.51, "low": 165.36, "close": 167.19, "volume": 1173.845, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 166.74, "high": 169.13, "low": 166.0, "close": 168.35, "volume": 167.512, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 168.42, "high": 170.83, "low": 168.17, "close": 170.3, "volume": 242.625, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 170.56, "high": 170.56, "low": 167.8, "close": 168.0, "volume": 251.258, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 167.78, "high": 168.12, "low": 166.75, "close": 166.75, "volume": 74.713, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 166.92, "high": 167.63, "low": 163.44, "close": 163.56, "volume": 812.597, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 164.6, "high": 166.26, "low": 163.5, "close": 165.89, "volume": 147.884, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 165.95, "high": 166.33, "low": 164.24, "close": 165.76, "volume": 156.373, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 165.41, "high": 166.21, "low": 164.64, "close": 166.17, "volume": 45.593, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 166.06, "high": 167.12, "low": 164.38, "close": 166.91, "volume": 107.784, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 166.89, "high": 168.26, "low": 166.59, "close": 168.26, "volume": 1018.363, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 168.14, "high": 168.43, "low": 166.7, "close": 167.17, "volume": 188.608, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 166.78, "high": 168.1, "low": 166.26, "close": 167.93, "volume": 367.304, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 167.9, "high": 168.22, "low": 164.83, "close": 165.19, "volume": 92.459, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 165.12, "high": 165.21, "low": 157.3, "close": 157.66, "volume": 1184.754, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 157.66, "high": 161.11, "low": 157.66, "close": 158.57, "volume": 352.693, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 159.03, "high": 159.12, "low": 156.0, "close": 157.1, "volume": 97.138, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 156.86, "high": 160.36, "low": 156.86, "close": 158.83, "volume": 306.626, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 159.74, "high": 160.43, "low": 159.0, "close": 160.43, "volume": 60.564, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 160.43, "high": 161.26, "low": 160.09, "close": 160.35, "volume": 184.593, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 160.61, "high": 162.07, "low": 160.61, "close": 161.54, "volume": 740.052, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 161.64, "high": 162.4, "low": 160.89, "close": 161.8, "volume": 74.107, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 161.48, "high": 162.46, "low": 160.72, "close": 161.6, "volume": 159.825, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 161.26, "high": 164.64, "low": 159.6, "close": 164.64, "volume": 1166.826, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 164.72, "high": 165.01, "low": 161.39, "close": 161.68, "volume": 160.62, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 162.53, "high": 167.47, "low": 158.3, "close": 158.52, "volume": 423.045, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 158.24, "high": 158.24, "low": 153.16, "close": 156.13, "volume": 1349.825, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 155.88, "high": 156.36, "low": 152.45, "close": 156.36, "volume": 173.423, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 156.67, "high": 157.3, "low": 154.29, "close": 154.29, "volume": 658.446, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 154.29, "high": 154.71, "low": 148.35, "close": 153.38, "volume": 1391.03, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 153.19, "high": 154.25, "low": 146.13, "close": 151.06, "volume": 665.764, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 151.14, "high": 155.43, "low": 150.71, "close": 155.03, "volume": 141.207, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 155.16, "high": 155.95, "low": 154.29, "close": 155.23, "volume": 120.242, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 154.98, "high": 155.43, "low": 152.66, "close": 153.58, "volume": 51.163, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 153.31, "high": 153.31, "low": 147.41, "close": 153.14, "volume": 505.359, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 153.19, "high": 156.09, "low": 153.19, "close": 156.09, "volume": 59.954, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 156.15, "high": 157.3, "low": 155.22, "close": 157.17, "volume": 287.378, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 156.88, "high": 157.9, "low": 155.78, "close": 156.9, "volume": 48.384, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 157.24, "high": 158.49, "low": 157.0, "close": 157.53, "volume": 65.113, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 157.71, "high": 158.06, "low": 156.7, "close": 157.85, "volume": 42.202, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 158.05, "high": 158.05, "low": 155.95, "close": 156.66, "volume": 5.689, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 156.63, "high": 156.63, "low": 153.86, "close": 155.6, "volume": 55.733, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 156.02, "high": 157.37, "low": 156.02, "close": 157.06, "volume": 22.048, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 156.36, "high": 156.52, "low": 154.87, "close": 155.11, "volume": 2.944, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 155.0, "high": 157.68, "low": 155.0, "close": 157.33, "volume": 36.64, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 157.43, "high": 158.81, "low": 156.6, "close": 158.22, "volume": 110.415, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 158.16, "high": 159.91, "low": 157.85, "close": 159.27, "volume": 235.539, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 159.29, "high": 159.71, "low": 157.21, "close": 158.85, "volume": 182.238, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 158.54, "high": 160.59, "low": 158.24, "close": 160.43, "volume": 315.076, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 160.14, "high": 161.99, "low": 158.78, "close": 161.9, "volume": 99.524, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 161.73, "high": 162.55, "low": 161.03, "close": 162.39, "volume": 383.943, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 162.38, "high": 164.16, "low": 161.98, "close": 163.78, "volume": 2464.954, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 163.78, "high": 163.9, "low": 162.33, "close": 162.51, "volume": 3700.056, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 162.97, "high": 163.97, "low": 162.61, "close": 162.87, "volume": 614.354, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 162.42, "high": 162.43, "low": 161.17, "close": 162.25, "volume": 283.858, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 161.87, "high": 162.75, "low": 161.59, "close": 162.72, "volume": 58.523, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 162.83, "high": 163.0, "low": 162.22, "close": 162.71, "volume": 105.33, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 162.41, "high": 162.41, "low": 160.6, "close": 161.31, "volume": 72.357, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 161.32, "high": 163.0, "low": 159.8, "close": 160.93, "volume": 651.395, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 160.93, "high": 162.37, "low": 160.28, "close": 161.89, "volume": 53.704, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 161.7, "high": 162.84, "low": 161.7, "close": 162.59, "volume": 101.204, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 162.46, "high": 162.75, "low": 161.67, "close": 162.19, "volume": 142.323, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 162.09, "high": 162.09, "low": 159.02, "close": 159.02, "volume": 63.803, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 159.14, "high": 159.93, "low": 158.98, "close": 159.09, "volume": 17.041, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 158.88, "high": 159.93, "low": 158.46, "close": 159.21, "volume": 30.22, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 158.69, "high": 159.4, "low": 158.66, "close": 159.3, "volume": 2.849, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 159.02, "high": 159.74, "low": 158.88, "close": 158.94, "volume": 3.547, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 158.77, "high": 159.89, "low": 157.82, "close": 159.32, "volume": 47.073, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 158.65, "high": 163.38, "low": 158.35, "close": 158.88, "volume": 388.277, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 158.88, "high": 159.38, "low": 157.42, "close": 157.99, "volume": 103.153, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 157.98, "high": 161.18, "low": 157.98, "close": 160.81, "volume": 38.353, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 160.95, "high": 161.36, "low": 157.5, "close": 157.69, "volume": 359.505, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 157.58, "high": 158.96, "low": 155.49, "close": 156.17, "volume": 102.04, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 156.16, "high": 156.86, "low": 154.05, "close": 155.38, "volume": 356.352, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 155.99, "high": 157.59, "low": 154.92, "close": 157.42, "volume": 89.004, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 157.24, "high": 158.65, "low": 155.74, "close": 157.44, "volume": 56.14, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 157.3, "high": 157.93, "low": 156.24, "close": 157.19, "volume": 85.768, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 157.22, "high": 157.57, "low": 154.88, "close": 155.25, "volume": 64.844, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 155.59, "high": 156.81, "low": 154.71, "close": 156.42, "volume": 20.686, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 156.56, "high": 156.76, "low": 154.43, "close": 155.7, "volume": 28.107, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 155.62, "high": 155.62, "low": 153.58, "close": 155.23, "volume": 108.807, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 155.37, "high": 156.96, "low": 155.22, "close": 156.64, "volume": 73.813, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 156.3, "high": 157.27, "low": 154.44, "close": 156.96, "volume": 117.846, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 157.04, "high": 157.95, "low": 156.24, "close": 157.95, "volume": 39.413, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 157.99, "high": 158.5, "low": 156.93, "close": 156.93, "volume": 28.073, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 156.86, "high": 156.86, "low": 155.41, "close": 156.24, "volume": 145.152, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 156.24, "high": 158.2, "low": 156.24, "close": 158.19, "volume": 65.049, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 158.05, "high": 158.18, "low": 156.86, "close": 156.86, "volume": 38.049, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 157.15, "high": 157.25, "low": 156.5, "close": 156.89, "volume": 5304.203, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 157.84, "high": 158.04, "low": 157.04, "close": 157.04, "volume": 8.434, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 156.86, "high": 156.86, "low": 154.16, "close": 154.69, "volume": 28.628, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 155.22, "high": 155.45, "low": 153.64, "close": 154.0, "volume": 25.727, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 153.86, "high": 154.06, "low": 151.75, "close": 153.76, "volume": 144.338, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 153.99, "high": 154.01, "low": 151.03, "close": 151.96, "volume": 95.081, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 151.62, "high": 153.09, "low": 151.05, "close": 152.48, "volume": 17.143, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 151.87, "high": 155.03, "low": 149.89, "close": 155.03, "volume": 198.983, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 154.37, "high": 156.16, "low": 153.37, "close": 155.48, "volume": 263.055, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 155.23, "high": 158.02, "low": 154.43, "close": 156.84, "volume": 194.775, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 156.96, "high": 161.5, "low": 156.96, "close": 161.0, "volume": 677.818, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 161.2, "high": 162.85, "low": 160.88, "close": 162.34, "volume": 168.081, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 162.12, "high": 164.29, "low": 161.59, "close": 164.0, "volume": 329.113, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 164.22, "high": 164.22, "low": 162.07, "close": 163.38, "volume": 121.987, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 162.99, "high": 163.68, "low": 162.83, "close": 163.42, "volume": 39.936, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 163.5, "high": 163.81, "low": 162.87, "close": 163.2, "volume": 355.818, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 163.45, "high": 163.45, "low": 161.83, "close": 161.85, "volume": 600.12, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 161.76, "high": 162.42, "low": 160.69, "close": 160.9, "volume": 292.358, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 161.31, "high": 162.52, "low": 161.31, "close": 161.89, "volume": 37.387, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 162.27, "high": 164.37, "low": 162.06, "close": 163.38, "volume": 57.29, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 163.62, "high": 164.8, "low": 162.54, "close": 162.54, "volume": 81.134, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 163.35, "high": 163.58, "low": 162.57, "close": 162.59, "volume": 37.561, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 162.59, "high": 163.11, "low": 161.19, "close": 161.37, "volume": 24.416, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 161.17, "high": 161.87, "low": 160.28, "close": 161.54, "volume": 25.321, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 161.11, "high": 161.11, "low": 159.8, "close": 161.06, "volume": 91.16, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 161.07, "high": 162.01, "low": 160.59, "close": 161.78, "volume": 2735.755, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 161.78, "high": 162.21, "low": 161.12, "close": 161.38, "volume": 86.613, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 161.11, "high": 161.2, "low": 160.84, "close": 160.91, "volume": 8.814, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 160.91, "high": 161.23, "low": 159.36, "close": 159.36, "volume": 31.761, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 159.66, "high": 159.66, "low": 158.98, "close": 159.5, "volume": 10.179, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 159.59, "high": 159.59, "low": 158.4, "close": 158.4, "volume": 148.224, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 158.5, "high": 158.5, "low": 157.04, "close": 157.93, "volume": 44.587, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 157.7, "high": 157.72, "low": 156.12, "close": 156.95, "volume": 53.237, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 156.44, "high": 157.42, "low": 156.05, "close": 156.54, "volume": 66.226, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 156.9, "high": 157.66, "low": 156.24, "close": 157.37, "volume": 22.403, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 157.54, "high": 158.21, "low": 157.52, "close": 158.04, "volume": 23.729, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 157.9, "high": 158.17, "low": 156.31, "close": 157.3, "volume": 94.607, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 157.49, "high": 158.04, "low": 157.35, "close": 157.35, "volume": 25.678, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 157.74, "high": 158.23, "low": 157.54, "close": 157.86, "volume": 135.856, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 157.91, "high": 158.46, "low": 157.7, "close": 158.05, "volume": 35.908, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 158.05, "high": 158.46, "low": 157.84, "close": 158.22, "volume": 24.67, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 158.11, "high": 158.11, "low": 156.6, "close": 156.66, "volume": 49.912, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 156.86, "high": 158.92, "low": 156.86, "close": 158.24, "volume": 461.975, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 158.19, "high": 158.27, "low": 155.9, "close": 155.9, "volume": 39.714, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 156.15, "high": 156.59, "low": 155.41, "close": 156.02, "volume": 19.489, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 156.04, "high": 157.47, "low": 156.04, "close": 156.92, "volume": 218.078, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 157.24, "high": 158.25, "low": 157.24, "close": 158.25, "volume": 122.048, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 158.24, "high": 159.1, "low": 157.9, "close": 158.15, "volume": 62.576, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 158.41, "high": 159.48, "low": 157.95, "close": 159.46, "volume": 24.127, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 159.24, "high": 159.6, "low": 159.03, "close": 159.6, "volume": 0.884, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 159.8, "high": 159.8, "low": 158.26, "close": 158.26, "volume": 3.449, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 158.24, "high": 158.24, "low": 157.26, "close": 158.24, "volume": 78.047, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 158.51, "high": 159.3, "low": 158.51, "close": 158.94, "volume": 27.504, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 158.73, "high": 159.87, "low": 158.69, "close": 159.28, "volume": 39.397, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 159.46, "high": 160.43, "low": 159.38, "close": 160.18, "volume": 224.29, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 159.99, "high": 163.02, "low": 159.37, "close": 159.94, "volume": 203.337, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 160.62, "high": 163.89, "low": 159.87, "close": 162.35, "volume": 95.208, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 162.98, "high": 163.05, "low": 161.87, "close": 163.05, "volume": 70.708, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 163.02, "high": 163.02, "low": 161.29, "close": 161.71, "volume": 108.625, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 161.85, "high": 169.06, "low": 161.48, "close": 163.98, "volume": 768.306, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 163.99, "high": 166.39, "low": 163.55, "close": 166.39, "volume": 225.917, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 166.21, "high": 166.31, "low": 165.06, "close": 165.48, "volume": 60.778, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 165.54, "high": 165.57, "low": 164.5, "close": 164.86, "volume": 20.133, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 165.41, "high": 165.52, "low": 164.34, "close": 165.5, "volume": 26.555, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 165.78, "high": 166.47, "low": 164.13, "close": 164.3, "volume": 82.788, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 164.61, "high": 168.29, "low": 163.69, "close": 168.0, "volume": 111.423, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 167.78, "high": 168.21, "low": 166.47, "close": 167.2, "volume": 123.383, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 166.9, "high": 167.99, "low": 166.6, "close": 167.8, "volume": 50.702, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 167.8, "high": 168.88, "low": 167.38, "close": 168.07, "volume": 46.563, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 168.26, "high": 168.88, "low": 166.68, "close": 168.18, "volume": 115.81, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 168.22, "high": 168.61, "low": 167.32, "close": 167.44, "volume": 163.067, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 167.6, "high": 167.94, "low": 166.65, "close": 167.22, "volume": 180.064, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 167.24, "high": 168.3, "low": 167.2, "close": 167.52, "volume": 64.227, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 167.53, "high": 167.53, "low": 166.37, "close": 166.7, "volume": 133.195, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 167.02, "high": 169.7, "low": 166.87, "close": 169.46, "volume": 107.34, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 169.52, "high": 169.52, "low": 168.18, "close": 168.58, "volume": 30.689, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 168.37, "high": 168.91, "low": 168.25, "close": 168.39, "volume": 34.435, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 168.35, "high": 168.44, "low": 167.12, "close": 168.14, "volume": 29.584, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 168.23, "high": 170.41, "low": 168.15, "close": 169.78, "volume": 270.882, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 169.53, "high": 169.53, "low": 165.47, "close": 166.24, "volume": 124.302, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 166.33, "high": 167.13, "low": 165.36, "close": 166.32, "volume": 132.538, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 166.21, "high": 166.97, "low": 165.55, "close": 166.19, "volume": 156.215, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 166.43, "high": 168.36, "low": 166.09, "close": 167.85, "volume": 34.743, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 167.9, "high": 167.92, "low": 165.78, "close": 165.78, "volume": 103.996, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 165.88, "high": 167.69, "low": 165.88, "close": 167.32, "volume": 175.878, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 167.57, "high": 168.29, "low": 166.95, "close": 167.85, "volume": 25.561, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 167.23, "high": 167.23, "low": 164.97, "close": 165.31, "volume": 121.415, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 165.7, "high": 167.78, "low": 165.26, "close": 167.78, "volume": 62.728, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 167.77, "high": 168.08, "low": 167.31, "close": 167.31, "volume": 65.813, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 167.45, "high": 167.61, "low": 166.17, "close": 167.46, "volume": 39.385, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 167.78, "high": 170.85, "low": 166.69, "close": 167.21, "volume": 242.146, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 167.47, "high": 170.95, "low": 166.34, "close": 169.85, "volume": 110.505, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 170.44, "high": 171.84, "low": 169.52, "close": 170.2, "volume": 120.487, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 170.14, "high": 170.14, "low": 166.78, "close": 166.78, "volume": 38.76, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 166.53, "high": 166.53, "low": 165.02, "close": 165.73, "volume": 259.649, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 165.11, "high": 165.33, "low": 163.81, "close": 165.01, "volume": 54.951, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 164.97, "high": 165.16, "low": 164.0, "close": 164.0, "volume": 1.53, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 163.81, "high": 164.76, "low": 163.69, "close": 164.06, "volume": 3.636, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 164.09, "high": 164.86, "low": 163.3, "close": 164.03, "volume": 71.104, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 164.18, "high": 164.18, "low": 162.96, "close": 163.66, "volume": 222.538, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 163.77, "high": 164.54, "low": 163.05, "close": 163.05, "volume": 3.997, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 163.78, "high": 164.41, "low": 162.71, "close": 163.0, "volume": 26.679, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 163.5, "high": 163.85, "low": 162.37, "close": 162.7, "volume": 8.29, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 162.35, "high": 163.05, "low": 161.26, "close": 162.84, "volume": 83.915, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 162.02, "high": 162.12, "low": 160.15, "close": 160.66, "volume": 455.392, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 160.9, "high": 161.06, "low": 159.8, "close": 160.6, "volume": 62.079, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 160.6, "high": 161.04, "low": 158.25, "close": 159.32, "volume": 89.228, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 159.32, "high": 159.48, "low": 158.52, "close": 159.06, "volume": 618.04, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 158.24, "high": 158.69, "low": 157.5, "close": 157.54, "volume": 48.27, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 157.47, "high": 157.85, "low": 156.36, "close": 156.78, "volume": 182.376, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 156.97, "high": 157.3, "low": 155.71, "close": 155.9, "volume": 62.223, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 155.68, "high": 157.1, "low": 155.6, "close": 156.9, "volume": 257.924, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 156.7, "high": 156.8, "low": 153.91, "close": 154.8, "volume": 99.233, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 155.23, "high": 155.36, "low": 153.73, "close": 153.8, "volume": 152.894, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 153.82, "high": 155.43, "low": 153.82, "close": 155.42, "volume": 747.02, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 155.39, "high": 155.69, "low": 153.87, "close": 154.39, "volume": 762.02, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 154.18, "high": 154.91, "low": 154.18, "close": 154.77, "volume": 26.572, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 154.51, "high": 154.96, "low": 154.36, "close": 154.74, "volume": 25.425, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 155.06, "high": 156.15, "low": 155.06, "close": 155.6, "volume": 67.308, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 155.33, "high": 156.36, "low": 155.33, "close": 156.13, "volume": 119.007, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 155.92, "high": 156.42, "low": 155.16, "close": 155.16, "volume": 15.778, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 155.17, "high": 158.0, "low": 155.17, "close": 158.0, "volume": 26.361, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 158.04, "high": 158.79, "low": 158.02, "close": 158.19, "volume": 8.63, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 158.35, "high": 160.28, "low": 158.35, "close": 160.28, "volume": 136.553, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 160.34, "high": 161.25, "low": 159.9, "close": 160.08, "volume": 75.268, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 160.39, "high": 160.78, "low": 159.14, "close": 160.0, "volume": 118.016, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 159.5, "high": 160.9, "low": 158.99, "close": 160.57, "volume": 384.363, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 160.23, "high": 161.03, "low": 157.3, "close": 158.56, "volume": 169.122, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 158.79, "high": 159.48, "low": 155.37, "close": 155.37, "volume": 59.321, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 155.7, "high": 156.08, "low": 152.07, "close": 152.78, "volume": 516.936, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 152.99, "high": 155.0, "low": 152.47, "close": 153.46, "volume": 31.945, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 153.36, "high": 154.19, "low": 153.09, "close": 153.09, "volume": 75.876, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 152.78, "high": 153.64, "low": 151.31, "close": 153.17, "volume": 120.933, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 152.98, "high": 154.56, "low": 152.66, "close": 153.72, "volume": 141.554, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 153.72, "high": 154.98, "low": 153.58, "close": 154.06, "volume": 292.899, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 154.18, "high": 154.18, "low": 152.91, "close": 153.62, "volume": 69.923, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 153.87, "high": 153.87, "low": 152.99, "close": 153.33, "volume": 38.55, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 153.39, "high": 154.38, "low": 152.58, "close": 152.58, "volume": 10.633, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 152.99, "high": 154.37, "low": 152.47, "close": 152.8, "volume": 152.444, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 152.81, "high": 153.32, "low": 152.56, "close": 152.72, "volume": 45.558, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 153.0, "high": 155.65, "low": 150.48, "close": 154.5, "volume": 224.176, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 154.39, "high": 155.0, "low": 153.58, "close": 154.1, "volume": 276.125, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 154.2, "high": 156.69, "low": 154.06, "close": 156.09, "volume": 27.647, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 156.05, "high": 157.05, "low": 155.82, "close": 156.63, "volume": 13.99, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 157.05, "high": 157.1, "low": 154.9, "close": 154.9, "volume": 65.131, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 155.66, "high": 156.36, "low": 155.66, "close": 155.96, "volume": 2.784, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 155.45, "high": 155.45, "low": 154.3, "close": 154.67, "volume": 6.319, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 155.14, "high": 156.14, "low": 155.08, "close": 155.25, "volume": 7.635, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 155.65, "high": 156.36, "low": 155.65, "close": 156.36, "volume": 3.073, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 156.54, "high": 156.91, "low": 155.96, "close": 156.23, "volume": 102.857, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 156.39, "high": 156.53, "low": 153.76, "close": 153.8, "volume": 35.667, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 153.73, "high": 156.6, "low": 152.35, "close": 155.23, "volume": 39.424, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 155.17, "high": 155.65, "low": 152.58, "close": 153.06, "volume": 55.356, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 153.12, "high": 153.16, "low": 150.77, "close": 150.99, "volume": 103.344, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 151.2, "high": 151.2, "low": 146.93, "close": 146.93, "volume": 840.735, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 147.12, "high": 147.71, "low": 144.66, "close": 145.78, "volume": 526.197, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 145.47, "high": 146.1, "low": 142.25, "close": 142.48, "volume": 544.743, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 142.65, "high": 143.22, "low": 141.11, "close": 142.65, "volume": 881.615, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 142.64, "high": 143.64, "low": 141.39, "close": 142.29, "volume": 144.838, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 142.02, "high": 144.87, "low": 141.88, "close": 144.49, "volume": 54.283, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 144.69, "high": 146.13, "low": 144.55, "close": 144.59, "volume": 416.839, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 144.44, "high": 145.29, "low": 143.04, "close": 143.37, "volume": 43.375, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 143.24, "high": 144.58, "low": 142.94, "close": 143.88, "volume": 65.42, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 144.38, "high": 145.58, "low": 144.38, "close": 144.83, "volume": 124.503, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 145.33, "high": 145.33, "low": 143.8, "close": 144.27, "volume": 57.125, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 144.36, "high": 144.36, "low": 138.94, "close": 142.05, "volume": 433.683, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 142.08, "high": 143.55, "low": 141.42, "close": 143.26, "volume": 82.58, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 142.85, "high": 143.8, "low": 140.34, "close": 143.8, "volume": 29.515, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 143.77, "high": 144.36, "low": 142.74, "close": 142.94, "volume": 119.447, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 142.84, "high": 142.85, "low": 141.86, "close": 142.36, "volume": 10.768, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 142.94, "high": 143.1, "low": 140.79, "close": 140.89, "volume": 8.534, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 141.3, "high": 142.76, "low": 140.6, "close": 142.65, "volume": 44.795, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 141.83, "high": 142.16, "low": 139.98, "close": 140.05, "volume": 32.051, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 139.98, "high": 140.1, "low": 136.02, "close": 138.93, "volume": 357.008, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 139.12, "high": 139.6, "low": 136.08, "close": 138.74, "volume": 511.775, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 138.76, "high": 142.69, "low": 137.9, "close": 142.3, "volume": 353.305, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 142.41, "high": 143.67, "low": 140.33, "close": 142.25, "volume": 50.706, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 142.26, "high": 144.21, "low": 142.02, "close": 143.61, "volume": 94.203, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 143.43, "high": 143.83, "low": 140.52, "close": 141.61, "volume": 27.114, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 141.52, "high": 142.91, "low": 141.21, "close": 141.21, "volume": 92.308, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 141.61, "high": 143.43, "low": 141.15, "close": 143.02, "volume": 124.907, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 143.05, "high": 143.17, "low": 139.38, "close": 139.38, "volume": 106.351, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 140.34, "high": 141.19, "low": 139.99, "close": 140.78, "volume": 32.705, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 140.7, "high": 141.6, "low": 139.75, "close": 140.38, "volume": 62.714, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 140.3, "high": 140.35, "low": 137.46, "close": 139.06, "volume": 88.124, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 138.9, "high": 141.24, "low": 138.69, "close": 140.26, "volume": 48.227, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 141.14, "high": 142.25, "low": 140.39, "close": 142.12, "volume": 98.198, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 141.84, "high": 143.07, "low": 141.7, "close": 142.95, "volume": 48.664, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 143.18, "high": 143.29, "low": 142.6, "close": 142.6, "volume": 53.135, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 142.67, "high": 143.07, "low": 142.07, "close": 142.53, "volume": 12.382, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 142.61, "high": 143.12, "low": 142.61, "close": 143.11, "volume": 4.91, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 142.72, "high": 143.54, "low": 142.35, "close": 142.6, "volume": 59.786, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 142.64, "high": 143.25, "low": 142.38, "close": 142.6, "volume": 11.09, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 142.25, "high": 142.36, "low": 140.7, "close": 140.96, "volume": 109.412, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 140.94, "high": 141.42, "low": 140.78, "close": 140.95, "volume": 28.331, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 141.03, "high": 141.34, "low": 140.67, "close": 140.97, "volume": 11.428, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 141.1, "high": 141.1, "low": 140.14, "close": 140.15, "volume": 10.931, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 140.15, "high": 140.98, "low": 140.15, "close": 140.83, "volume": 8.604, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 140.97, "high": 141.97, "low": 140.86, "close": 141.84, "volume": 176.457, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 141.66, "high": 141.69, "low": 140.97, "close": 141.3, "volume": 47.935, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 141.41, "high": 142.31, "low": 141.41, "close": 142.03, "volume": 41.973, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 141.69, "high": 142.8, "low": 140.95, "close": 142.6, "volume": 14.885, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 142.81, "high": 144.59, "low": 142.6, "close": 143.38, "volume": 45.241, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 143.48, "high": 143.48, "low": 142.37, "close": 142.49, "volume": 99.007, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 142.77, "high": 143.12, "low": 141.65, "close": 141.7, "volume": 44.254, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 141.69, "high": 142.03, "low": 140.39, "close": 140.39, "volume": 365.456, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 140.59, "high": 140.96, "low": 138.78, "close": 139.03, "volume": 147.115, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 138.97, "high": 140.02, "low": 138.82, "close": 139.93, "volume": 15.456, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 139.68, "high": 140.29, "low": 139.68, "close": 139.76, "volume": 18.137, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 139.59, "high": 139.73, "low": 138.9, "close": 139.17, "volume": 58.032, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 139.17, "high": 139.65, "low": 137.54, "close": 138.92, "volume": 65.646, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 138.64, "high": 140.74, "low": 138.64, "close": 140.74, "volume": 28.206, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 140.71, "high": 141.39, "low": 140.59, "close": 141.39, "volume": 29.058, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 141.49, "high": 141.53, "low": 140.73, "close": 141.26, "volume": 26.091, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 141.54, "high": 142.09, "low": 141.34, "close": 141.36, "volume": 12.408, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 141.6, "high": 142.27, "low": 141.6, "close": 142.05, "volume": 43.209, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 141.83, "high": 142.28, "low": 141.47, "close": 142.28, "volume": 27.979, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 142.37, "high": 142.43, "low": 141.71, "close": 141.92, "volume": 15.047, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 142.43, "high": 143.21, "low": 141.88, "close": 143.21, "volume": 3.956, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 143.2, "high": 143.2, "low": 143.2, "close": 143.2, "volume": 0.139, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 142.99, "high": 142.99, "low": 139.75, "close": 139.75, "volume": 32.418, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 140.07, "high": 140.7, "low": 139.36, "close": 140.7, "volume": 20.929, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 140.19, "high": 140.63, "low": 139.02, "close": 139.02, "volume": 12.12, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 139.68, "high": 140.64, "low": 139.63, "close": 140.54, "volume": 10.286, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 140.1, "high": 140.53, "low": 137.25, "close": 137.33, "volume": 111.918, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 137.36, "high": 138.07, "low": 135.52, "close": 135.72, "volume": 503.705, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 135.91, "high": 136.36, "low": 134.57, "close": 135.94, "volume": 258.1, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 135.5, "high": 138.45, "low": 135.43, "close": 135.72, "volume": 56.002, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 136.24, "high": 137.9, "low": 136.24, "close": 136.94, "volume": 61.512, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 136.94, "high": 138.22, "low": 136.82, "close": 136.82, "volume": 102.462, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 136.57, "high": 136.57, "low": 135.56, "close": 136.34, "volume": 94.162, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 136.05, "high": 137.71, "low": 135.31, "close": 137.71, "volume": 220.297, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 137.52, "high": 137.9, "low": 135.31, "close": 137.23, "volume": 71.38, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 137.13, "high": 139.53, "low": 136.24, "close": 139.27, "volume": 86.894, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 138.96, "high": 139.43, "low": 138.29, "close": 138.29, "volume": 69.775, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 138.49, "high": 139.33, "low": 138.25, "close": 138.92, "volume": 43.8, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 139.2, "high": 140.51, "low": 139.2, "close": 140.23, "volume": 161.248, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 140.25, "high": 140.78, "low": 139.7, "close": 140.41, "volume": 38.16, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 140.49, "high": 140.65, "low": 139.96, "close": 140.65, "volume": 87.959, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 140.61, "high": 141.46, "low": 140.52, "close": 141.46, "volume": 46.504, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 141.35, "high": 141.71, "low": 141.35, "close": 141.55, "volume": 71.036, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 141.43, "high": 141.56, "low": 141.27, "close": 141.42, "volume": 80.45, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 141.19, "high": 142.43, "low": 141.19, "close": 142.07, "volume": 23.501, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 142.06, "high": 142.48, "low": 141.88, "close": 142.32, "volume": 13.094, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 142.36, "high": 142.66, "low": 141.99, "close": 142.0, "volume": 8.593, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 141.92, "high": 142.4, "low": 141.6, "close": 141.9, "volume": 2.69, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 141.89, "high": 141.89, "low": 137.42, "close": 137.98, "volume": 204.307, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 137.93, "high": 143.07, "low": 136.96, "close": 139.86, "volume": 317.205, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 140.3, "high": 140.69, "low": 136.96, "close": 137.14, "volume": 192.088, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 137.04, "high": 138.0, "low": 133.45, "close": 136.17, "volume": 993.148, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 135.98, "high": 136.11, "low": 131.92, "close": 132.16, "volume": 151.58, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 132.11, "high": 133.04, "low": 130.42, "close": 130.55, "volume": 257.89, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 130.55, "high": 131.22, "low": 129.64, "close": 129.64, "volume": 212.21, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 129.56, "high": 130.91, "low": 128.97, "close": 130.35, "volume": 218.781, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 130.64, "high": 130.88, "low": 129.89, "close": 130.69, "volume": 84.071, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 130.69, "high": 131.86, "low": 130.31, "close": 131.48, "volume": 329.899, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 131.23, "high": 131.77, "low": 130.24, "close": 131.11, "volume": 164.45, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 130.98, "high": 131.68, "low": 129.12, "close": 131.68, "volume": 117.649, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 131.44, "high": 132.26, "low": 131.01, "close": 131.85, "volume": 22.087, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 131.61, "high": 134.85, "low": 130.48, "close": 132.94, "volume": 332.326, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 132.24, "high": 135.13, "low": 131.62, "close": 134.61, "volume": 424.2, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 134.74, "high": 135.98, "low": 132.52, "close": 135.98, "volume": 188.949, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 135.24, "high": 136.57, "low": 134.91, "close": 136.04, "volume": 142.082, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 135.75, "high": 136.99, "low": 135.31, "close": 135.68, "volume": 84.156, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 135.52, "high": 137.79, "low": 135.05, "close": 136.87, "volume": 38.78, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 137.26, "high": 138.28, "low": 137.07, "close": 137.81, "volume": 61.252, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 137.55, "high": 137.8, "low": 136.57, "close": 137.71, "volume": 5.067, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 138.02, "high": 138.99, "low": 137.79, "close": 138.11, "volume": 174.195, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 137.72, "high": 138.21, "low": 137.52, "close": 137.76, "volume": 29.307, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 137.84, "high": 138.48, "low": 137.06, "close": 138.48, "volume": 36.751, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 137.52, "high": 138.37, "low": 137.07, "close": 138.37, "volume": 21.531, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 138.12, "high": 139.8, "low": 137.76, "close": 137.76, "volume": 121.193, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 137.52, "high": 142.05, "low": 137.27, "close": 139.99, "volume": 361.891, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 139.68, "high": 141.51, "low": 138.9, "close": 141.03, "volume": 49.121, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 141.09, "high": 141.14, "low": 137.66, "close": 140.11, "volume": 471.636, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 140.08, "high": 141.55, "low": 139.89, "close": 141.35, "volume": 132.468, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 141.29, "high": 141.92, "low": 140.99, "close": 141.0, "volume": 34.666, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 141.47, "high": 142.09, "low": 141.24, "close": 141.24, "volume": 133.775, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 140.9, "high": 141.25, "low": 139.76, "close": 139.8, "volume": 29.187, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 140.13, "high": 141.55, "low": 139.69, "close": 141.55, "volume": 5.481, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 141.38, "high": 141.38, "low": 140.77, "close": 140.77, "volume": 18.97, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 140.71, "high": 141.65, "low": 139.38, "close": 141.65, "volume": 88.587, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 141.08, "high": 141.62, "low": 139.87, "close": 139.87, "volume": 25.41, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 141.1, "high": 142.54, "low": 140.91, "close": 142.54, "volume": 24.07, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 142.37, "high": 142.42, "low": 139.5, "close": 139.76, "volume": 71.097, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 139.73, "high": 139.9, "low": 138.5, "close": 138.57, "volume": 38.026, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 139.03, "high": 139.03, "low": 137.27, "close": 138.08, "volume": 55.03, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 138.45, "high": 139.33, "low": 138.26, "close": 138.94, "volume": 23.633, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 139.08, "high": 141.03, "low": 139.08, "close": 140.58, "volume": 135.892, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 140.46, "high": 140.75, "low": 140.07, "close": 140.09, "volume": 20.404, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 140.1, "high": 140.1, "low": 139.28, "close": 139.31, "volume": 7.454, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 140.26, "high": 140.26, "low": 139.42, "close": 139.5, "volume": 2.335, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 139.7, "high": 139.76, "low": 138.48, "close": 138.48, "volume": 21.15, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 138.4, "high": 139.11, "low": 138.4, "close": 139.11, "volume": 12.462, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 138.6, "high": 138.73, "low": 136.86, "close": 136.86, "volume": 18.963, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 136.84, "high": 137.74, "low": 136.09, "close": 137.02, "volume": 118.09, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 137.88, "high": 138.73, "low": 134.5, "close": 134.65, "volume": 205.974, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 134.75, "high": 135.3, "low": 132.93, "close": 133.48, "volume": 297.508, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 133.77, "high": 133.77, "low": 131.45, "close": 132.09, "volume": 161.917, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 132.09, "high": 132.4, "low": 130.48, "close": 130.8, "volume": 95.412, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 131.44, "high": 131.99, "low": 130.7, "close": 131.99, "volume": 118.285, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 131.65, "high": 133.4, "low": 131.56, "close": 133.4, "volume": 69.887, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 132.61, "high": 135.87, "low": 132.61, "close": 135.56, "volume": 65.128, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 135.21, "high": 135.66, "low": 134.63, "close": 135.55, "volume": 50.991, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 135.6, "high": 137.0, "low": 135.51, "close": 137.0, "volume": 74.717, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 136.8, "high": 138.03, "low": 136.53, "close": 137.5, "volume": 127.761, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 136.7, "high": 139.58, "low": 136.7, "close": 139.57, "volume": 79.902, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 139.55, "high": 144.18, "low": 139.55, "close": 143.57, "volume": 534.064, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 143.8, "high": 144.35, "low": 143.17, "close": 143.17, "volume": 62.296, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 143.52, "high": 144.59, "low": 142.7, "close": 144.59, "volume": 107.645, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 144.55, "high": 144.55, "low": 143.72, "close": 144.18, "volume": 30.506, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 144.15, "high": 144.19, "low": 142.37, "close": 142.75, "volume": 151.298, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 143.01, "high": 143.72, "low": 143.01, "close": 143.72, "volume": 8.823, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 143.8, "high": 143.84, "low": 143.11, "close": 143.15, "volume": 312.618, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 142.94, "high": 142.97, "low": 141.49, "close": 141.99, "volume": 13.68, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 141.72, "high": 142.15, "low": 141.22, "close": 142.13, "volume": 9.222, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 142.33, "high": 142.37, "low": 141.83, "close": 141.83, "volume": 11.043, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 141.98, "high": 142.24, "low": 141.73, "close": 142.24, "volume": 11.284, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 141.9, "high": 143.04, "low": 140.58, "close": 140.58, "volume": 60.696, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 140.48, "high": 141.39, "low": 139.07, "close": 140.7, "volume": 291.784, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 139.69, "high": 140.41, "low": 138.41, "close": 138.41, "volume": 50.019, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 138.56, "high": 138.56, "low": 131.66, "close": 132.59, "volume": 919.177, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 132.61, "high": 133.04, "low": 131.22, "close": 132.8, "volume": 289.604, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 132.33, "high": 134.48, "low": 132.33, "close": 132.73, "volume": 59.503, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 132.24, "high": 134.32, "low": 131.7, "close": 133.97, "volume": 182.415, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 133.74, "high": 134.48, "low": 132.59, "close": 133.87, "volume": 608.379, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 133.84, "high": 135.2, "low": 133.68, "close": 134.23, "volume": 62.909, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 134.11, "high": 136.57, "low": 134.03, "close": 136.45, "volume": 91.62, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 135.63, "high": 135.63, "low": 133.45, "close": 133.87, "volume": 64.008, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 134.26, "high": 134.79, "low": 133.98, "close": 134.21, "volume": 24.395, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 134.25, "high": 134.9, "low": 133.61, "close": 134.41, "volume": 25.815, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 134.52, "high": 134.52, "low": 131.3, "close": 131.3, "volume": 333.706, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 131.83, "high": 133.56, "low": 131.48, "close": 133.11, "volume": 64.815, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 132.78, "high": 132.96, "low": 130.66, "close": 132.6, "volume": 158.876, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 132.88, "high": 133.06, "low": 131.67, "close": 131.91, "volume": 56.105, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 131.63, "high": 131.78, "low": 130.67, "close": 130.67, "volume": 40.559, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 130.82, "high": 131.18, "low": 122.32, "close": 127.33, "volume": 1118.87, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 127.43, "high": 129.31, "low": 127.0, "close": 128.34, "volume": 93.392, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 128.83, "high": 128.86, "low": 125.63, "close": 125.66, "volume": 77.495, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 125.47, "high": 126.42, "low": 125.0, "close": 125.28, "volume": 273.46, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 125.06, "high": 126.38, "low": 123.86, "close": 124.4, "volume": 155.353, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 124.12, "high": 127.22, "low": 121.75, "close": 126.33, "volume": 469.928, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 126.06, "high": 128.2, "low": 125.92, "close": 127.43, "volume": 185.64, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 126.82, "high": 129.47, "low": 126.25, "close": 128.79, "volume": 566.354, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 128.59, "high": 128.81, "low": 125.0, "close": 125.45, "volume": 371.151, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 125.43, "high": 128.66, "low": 123.68, "close": 128.66, "volume": 162.944, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 128.83, "high": 130.52, "low": 128.65, "close": 129.17, "volume": 216.228, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 129.37, "high": 130.2, "low": 126.67, "close": 129.31, "volume": 170.652, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 129.58, "high": 129.8, "low": 127.84, "close": 128.06, "volume": 78.368, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 128.09, "high": 128.09, "low": 126.06, "close": 127.06, "volume": 153.5, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 126.82, "high": 129.24, "low": 126.82, "close": 128.9, "volume": 115.438, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 129.09, "high": 129.32, "low": 125.52, "close": 125.52, "volume": 818.772, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 125.47, "high": 128.76, "low": 124.74, "close": 128.65, "volume": 266.524, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 128.84, "high": 129.28, "low": 128.04, "close": 128.66, "volume": 87.449, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 128.57, "high": 129.72, "low": 128.57, "close": 129.53, "volume": 9.147, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 128.93, "high": 129.0, "low": 127.34, "close": 127.82, "volume": 28.592, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 128.07, "high": 128.23, "low": 126.96, "close": 127.23, "volume": 43.072, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 127.23, "high": 127.35, "low": 125.77, "close": 126.7, "volume": 364.391, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 127.0, "high": 127.19, "low": 125.33, "close": 126.09, "volume": 132.026, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 126.21, "high": 128.0, "low": 125.45, "close": 128.0, "volume": 41.69, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 128.02, "high": 128.17, "low": 127.5, "close": 127.92, "volume": 2.812, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 127.46, "high": 127.46, "low": 125.66, "close": 125.77, "volume": 4.213, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 126.19, "high": 127.42, "low": 126.05, "close": 126.82, "volume": 4.429, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 127.19, "high": 127.19, "low": 125.75, "close": 125.94, "volume": 28.575, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 125.59, "high": 127.25, "low": 125.43, "close": 126.75, "volume": 7.017, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 126.61, "high": 126.79, "low": 125.31, "close": 125.31, "volume": 82.891, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 125.56, "high": 126.29, "low": 125.23, "close": 125.6, "volume": 44.853, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 126.29, "high": 127.23, "low": 126.25, "close": 127.18, "volume": 63.232, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 126.91, "high": 127.6, "low": 126.25, "close": 127.1, "volume": 280.505, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 127.21, "high": 128.51, "low": 127.21, "close": 128.28, "volume": 139.034, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 128.1, "high": 128.21, "low": 127.32, "close": 127.66, "volume": 117.431, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 127.46, "high": 128.03, "low": 127.44, "close": 127.74, "volume": 145.29, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 127.72, "high": 128.09, "low": 126.89, "close": 127.32, "volume": 38.218, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 127.5, "high": 127.67, "low": 126.08, "close": 126.22, "volume": 97.332, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 126.47, "high": 126.65, "low": 126.23, "close": 126.63, "volume": 13.476, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 126.74, "high": 128.77, "low": 126.34, "close": 128.22, "volume": 39.552, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 128.21, "high": 128.32, "low": 127.39, "close": 127.73, "volume": 56.041, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 127.64, "high": 128.64, "low": 127.53, "close": 128.25, "volume": 344.883, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 128.49, "high": 129.73, "low": 128.26, "close": 129.73, "volume": 34.452, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 129.59, "high": 130.97, "low": 129.59, "close": 130.1, "volume": 92.951, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 130.17, "high": 130.68, "low": 129.64, "close": 130.03, "volume": 83.245, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 130.04, "high": 131.95, "low": 130.04, "close": 131.29, "volume": 560.764, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 131.08, "high": 131.2, "low": 130.39, "close": 130.51, "volume": 216.062, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 130.87, "high": 130.88, "low": 129.3, "close": 129.3, "volume": 371.645, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 129.23, "high": 129.52, "low": 128.19, "close": 128.57, "volume": 91.951, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 129.11, "high": 129.6, "low": 128.97, "close": 129.6, "volume": 129.271, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 129.67, "high": 130.69, "low": 129.62, "close": 130.0, "volume": 204.781, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 130.15, "high": 130.16, "low": 129.55, "close": 129.85, "volume": 73.749, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 129.66, "high": 129.89, "low": 129.11, "close": 129.85, "volume": 30.837, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 129.73, "high": 131.7, "low": 129.73, "close": 130.76, "volume": 534.796, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 131.08, "high": 131.61, "low": 130.52, "close": 131.58, "volume": 5.927, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 131.68, "high": 132.8, "low": 130.63, "close": 130.83, "volume": 84.758, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 130.88, "high": 133.0, "low": 130.53, "close": 133.0, "volume": 63.613, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 132.69, "high": 133.27, "low": 132.24, "close": 132.28, "volume": 16.403, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 131.82, "high": 131.87, "low": 130.95, "close": 131.67, "volume": 23.327, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 131.93, "high": 132.94, "low": 131.71, "close": 132.2, "volume": 95.413, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 132.34, "high": 133.13, "low": 132.0, "close": 132.49, "volume": 88.646, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 132.43, "high": 132.86, "low": 132.24, "close": 132.51, "volume": 20.319, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 132.51, "high": 133.43, "low": 131.71, "close": 133.43, "volume": 349.553, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 132.96, "high": 133.01, "low": 132.39, "close": 132.7, "volume": 12.992, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 132.8, "high": 132.92, "low": 130.67, "close": 130.76, "volume": 22.938, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 130.71, "high": 131.93, "low": 129.4, "close": 130.9, "volume": 101.83, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 130.88, "high": 131.56, "low": 130.16, "close": 131.56, "volume": 68.284, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 131.61, "high": 134.14, "low": 131.61, "close": 133.37, "volume": 428.598, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 133.42, "high": 133.97, "low": 133.02, "close": 133.55, "volume": 47.429, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 133.35, "high": 133.56, "low": 130.71, "close": 131.54, "volume": 98.124, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 131.41, "high": 133.83, "low": 131.41, "close": 132.78, "volume": 56.198, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 133.07, "high": 133.08, "low": 130.79, "close": 131.27, "volume": 160.73, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 130.78, "high": 131.3, "low": 130.35, "close": 130.35, "volume": 80.487, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 130.23, "high": 130.67, "low": 129.79, "close": 130.67, "volume": 265.181, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 130.48, "high": 130.54, "low": 128.58, "close": 128.96, "volume": 445.334, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 128.94, "high": 129.59, "low": 128.88, "close": 129.01, "volume": 160.015, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 129.03, "high": 129.65, "low": 129.03, "close": 129.65, "volume": 0.985, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 129.5, "high": 129.89, "low": 129.45, "close": 129.45, "volume": 200.548, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 129.41, "high": 130.45, "low": 129.4, "close": 130.23, "volume": 339.138, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 129.57, "high": 131.5, "low": 128.67, "close": 130.67, "volume": 211.637, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 130.71, "high": 132.43, "low": 130.35, "close": 131.82, "volume": 33.903, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 132.0, "high": 134.34, "low": 132.0, "close": 134.11, "volume": 35.459, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 133.67, "high": 137.0, "low": 133.67, "close": 137.0, "volume": 380.285, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 137.0, "high": 137.79, "low": 136.44, "close": 137.52, "volume": 211.956, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 137.4, "high": 137.77, "low": 136.83, "close": 137.28, "volume": 36.452, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 137.45, "high": 139.28, "low": 137.43, "close": 138.81, "volume": 623.215, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 138.83, "high": 138.96, "low": 138.04, "close": 138.88, "volume": 95.812, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 139.14, "high": 139.77, "low": 138.57, "close": 139.25, "volume": 87.099, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 139.18, "high": 139.33, "low": 138.31, "close": 138.4, "volume": 659.26, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 138.5, "high": 138.82, "low": 137.73, "close": 138.35, "volume": 56.111, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 138.25, "high": 138.89, "low": 137.79, "close": 137.85, "volume": 403.812, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 137.76, "high": 138.36, "low": 137.39, "close": 138.23, "volume": 40.037, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 138.04, "high": 138.59, "low": 137.52, "close": 137.9, "volume": 15.923, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 137.84, "high": 138.75, "low": 137.84, "close": 138.75, "volume": 592.3, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 138.61, "high": 138.89, "low": 138.07, "close": 138.6, "volume": 353.615, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 138.45, "high": 138.62, "low": 137.53, "close": 138.16, "volume": 6.14, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 137.97, "high": 137.97, "low": 136.42, "close": 136.42, "volume": 8.159, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 136.68, "high": 136.73, "low": 135.29, "close": 135.29, "volume": 24.892, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 135.51, "high": 136.26, "low": 134.92, "close": 136.26, "volume": 218.579, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 136.24, "high": 136.74, "low": 136.06, "close": 136.74, "volume": 3.825, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 136.29, "high": 136.69, "low": 135.99, "close": 136.69, "volume": 121.655, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 136.58, "high": 136.9, "low": 135.73, "close": 136.41, "volume": 16.38, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 136.23, "high": 136.77, "low": 135.26, "close": 135.26, "volume": 78.004, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 135.72, "high": 135.81, "low": 133.3, "close": 134.88, "volume": 229.723, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 133.83, "high": 135.44, "low": 133.83, "close": 134.81, "volume": 90.467, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 134.81, "high": 136.97, "low": 134.81, "close": 136.22, "volume": 110.164, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 136.19, "high": 138.03, "low": 135.89, "close": 137.0, "volume": 104.572, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 137.15, "high": 137.65, "low": 136.38, "close": 136.38, "volume": 28.712, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 136.38, "high": 136.65, "low": 134.26, "close": 136.65, "volume": 162.004, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 136.7, "high": 138.03, "low": 136.67, "close": 137.47, "volume": 62.579, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 137.62, "high": 138.07, "low": 137.18, "close": 137.18, "volume": 48.333, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 137.21, "high": 139.56, "low": 136.15, "close": 139.08, "volume": 119.762, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 139.23, "high": 140.41, "low": 138.73, "close": 139.06, "volume": 251.548, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 139.02, "high": 139.72, "low": 138.91, "close": 139.34, "volume": 131.315, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 138.94, "high": 140.74, "low": 138.57, "close": 139.85, "volume": 302.866, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 139.8, "high": 139.88, "low": 139.17, "close": 139.28, "volume": 104.076, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 139.2, "high": 139.65, "low": 138.01, "close": 138.01, "volume": 64.604, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 138.3, "high": 138.51, "low": 137.92, "close": 138.19, "volume": 23.942, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 138.16, "high": 138.77, "low": 138.16, "close": 138.77, "volume": 79.783, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 138.85, "high": 139.75, "low": 138.47, "close": 139.75, "volume": 63.892, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 139.58, "high": 139.82, "low": 139.18, "close": 139.65, "volume": 8.194, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 139.58, "high": 139.61, "low": 138.02, "close": 138.02, "volume": 9.099, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 137.98, "high": 138.15, "low": 136.28, "close": 136.65, "volume": 390.998, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 137.02, "high": 137.3, "low": 136.51, "close": 137.22, "volume": 13.969, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 137.2, "high": 137.33, "low": 136.6, "close": 136.67, "volume": 13.229, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 136.35, "high": 136.37, "low": 135.63, "close": 135.89, "volume": 88.112, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 135.91, "high": 136.65, "low": 135.75, "close": 136.65, "volume": 11.51, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 136.46, "high": 138.13, "low": 136.0, "close": 136.2, "volume": 156.152, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 136.41, "high": 137.12, "low": 135.92, "close": 136.65, "volume": 20.08, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 137.01, "high": 138.0, "low": 136.57, "close": 137.24, "volume": 19.106, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 137.22, "high": 140.91, "low": 136.86, "close": 140.8, "volume": 540.631, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 140.91, "high": 144.59, "low": 140.86, "close": 144.53, "volume": 1505.749, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 144.63, "high": 144.65, "low": 143.77, "close": 144.05, "volume": 126.129, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 143.87, "high": 144.02, "low": 142.7, "close": 143.05, "volume": 81.823, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 143.15, "high": 144.21, "low": 142.96, "close": 143.76, "volume": 122.18, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 143.58, "high": 144.06, "low": 142.76, "close": 142.76, "volume": 63.39, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 143.27, "high": 143.52, "low": 142.59, "close": 142.98, "volume": 49.542, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 142.97, "high": 143.46, "low": 142.35, "close": 142.75, "volume": 41.694, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 143.43, "high": 143.5, "low": 142.16, "close": 143.36, "volume": 156.545, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 143.16, "high": 143.89, "low": 142.97, "close": 143.15, "volume": 98.867, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 142.94, "high": 143.7, "low": 142.93, "close": 142.93, "volume": 12.379, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 142.59, "high": 143.03, "low": 142.41, "close": 142.94, "volume": 12.317, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 143.02, "high": 143.04, "low": 142.66, "close": 142.66, "volume": 22.314, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 143.15, "high": 143.8, "low": 143.15, "close": 143.8, "volume": 105.325, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 143.84, "high": 144.21, "low": 143.78, "close": 143.78, "volume": 7.419, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 143.73, "high": 143.73, "low": 142.2, "close": 142.53, "volume": 85.64, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 142.56, "high": 142.93, "low": 141.76, "close": 141.76, "volume": 8.167, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 141.72, "high": 142.27, "low": 141.62, "close": 142.27, "volume": 22.114, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 142.25, "high": 142.25, "low": 142.08, "close": 142.15, "volume": 1.041, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 141.49, "high": 141.49, "low": 141.0, "close": 141.0, "volume": 7.17, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 141.4, "high": 141.52, "low": 140.66, "close": 141.38, "volume": 19.633, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 141.0, "high": 141.66, "low": 141.0, "close": 141.54, "volume": 94.983, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 141.72, "high": 142.49, "low": 140.99, "close": 142.46, "volume": 163.592, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 142.36, "high": 142.36, "low": 141.66, "close": 142.36, "volume": 57.282, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 142.13, "high": 142.37, "low": 141.49, "close": 141.71, "volume": 33.936, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 141.74, "high": 143.08, "low": 141.52, "close": 142.89, "volume": 109.619, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 142.87, "high": 142.87, "low": 142.41, "close": 142.59, "volume": 3.946, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 142.73, "high": 142.96, "low": 142.5, "close": 142.7, "volume": 48.376, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 142.33, "high": 142.41, "low": 141.92, "close": 142.41, "volume": 160.615, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 142.02, "high": 142.02, "low": 140.6, "close": 140.97, "volume": 76.983, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 140.66, "high": 141.19, "low": 140.56, "close": 141.19, "volume": 31.635, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 140.81, "high": 141.36, "low": 140.6, "close": 140.89, "volume": 68.07, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 140.84, "high": 141.0, "low": 139.0, "close": 139.0, "volume": 169.804, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 139.48, "high": 139.48, "low": 138.76, "close": 139.47, "volume": 241.659, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 139.57, "high": 139.65, "low": 139.41, "close": 139.62, "volume": 1.904, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 139.68, "high": 140.14, "low": 139.68, "close": 140.02, "volume": 110.221, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 139.85, "high": 140.47, "low": 139.85, "close": 140.47, "volume": 23.867, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 140.18, "high": 140.29, "low": 139.52, "close": 139.52, "volume": 28.459, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 139.63, "high": 139.86, "low": 139.06, "close": 139.06, "volume": 16.127, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 139.2, "high": 141.58, "low": 139.2, "close": 141.55, "volume": 87.879, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 141.5, "high": 142.49, "low": 141.2, "close": 141.77, "volume": 67.481, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 141.7, "high": 142.28, "low": 141.7, "close": 142.28, "volume": 6.229, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 142.02, "high": 142.02, "low": 140.06, "close": 140.98, "volume": 23.369, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 141.23, "high": 141.45, "low": 140.7, "close": 140.7, "volume": 405.794, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 140.86, "high": 143.31, "low": 140.57, "close": 142.26, "volume": 33.328, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 142.48, "high": 143.36, "low": 141.79, "close": 142.64, "volume": 87.995, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 142.87, "high": 143.5, "low": 141.28, "close": 141.51, "volume": 90.533, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 141.24, "high": 141.24, "low": 138.84, "close": 138.86, "volume": 112.393, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 138.88, "high": 138.88, "low": 136.87, "close": 137.1, "volume": 182.684, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 136.86, "high": 137.39, "low": 136.11, "close": 137.02, "volume": 461.192, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 137.52, "high": 138.02, "low": 137.41, "close": 137.75, "volume": 136.075, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 137.59, "high": 138.06, "low": 136.97, "close": 137.66, "volume": 41.563, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 137.83, "high": 138.18, "low": 137.32, "close": 137.49, "volume": 8.586, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 137.55, "high": 137.69, "low": 136.7, "close": 137.69, "volume": 20.1, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 137.9, "high": 138.17, "low": 137.35, "close": 137.5, "volume": 39.141, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 137.47, "high": 137.95, "low": 137.22, "close": 137.65, "volume": 59.333, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 137.8, "high": 137.93, "low": 137.26, "close": 137.45, "volume": 12.906, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 137.58, "high": 137.71, "low": 136.98, "close": 137.19, "volume": 27.503, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 137.04, "high": 137.4, "low": 136.82, "close": 136.84, "volume": 22.925, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 137.03, "high": 137.36, "low": 136.99, "close": 137.1, "volume": 7.47, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 137.5, "high": 137.87, "low": 137.27, "close": 137.27, "volume": 397.896, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 137.37, "high": 137.64, "low": 136.39, "close": 137.19, "volume": 16.838, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 137.24, "high": 137.48, "low": 137.12, "close": 137.17, "volume": 15.295, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 137.2, "high": 137.39, "low": 136.75, "close": 136.75, "volume": 5.585, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 136.98, "high": 137.15, "low": 136.66, "close": 136.67, "volume": 4.448, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 136.66, "high": 136.96, "low": 136.45, "close": 136.91, "volume": 15.843, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 136.77, "high": 137.44, "low": 136.74, "close": 137.44, "volume": 2.783, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 137.0, "high": 137.0, "low": 136.97, "close": 136.99, "volume": 21.49, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 136.91, "high": 136.91, "low": 136.74, "close": 136.86, "volume": 356.058, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 136.81, "high": 136.88, "low": 136.47, "close": 136.77, "volume": 15.188, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 136.6, "high": 137.66, "low": 136.6, "close": 137.66, "volume": 13.695, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 137.43, "high": 137.82, "low": 137.12, "close": 137.63, "volume": 71.32, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 137.67, "high": 137.95, "low": 136.02, "close": 136.3, "volume": 720.393, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 136.13, "high": 136.23, "low": 134.88, "close": 135.6, "volume": 144.702, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 135.64, "high": 136.24, "low": 135.47, "close": 135.64, "volume": 18.085, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 135.6, "high": 136.24, "low": 135.39, "close": 136.24, "volume": 8.983, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 135.99, "high": 136.49, "low": 135.79, "close": 136.49, "volume": 3.681, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 136.1, "high": 136.24, "low": 135.45, "close": 135.82, "volume": 42.771, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 135.65, "high": 136.09, "low": 135.55, "close": 136.08, "volume": 6.228, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 135.87, "high": 135.94, "low": 135.87, "close": 135.87, "volume": 5.665, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 135.92, "high": 136.53, "low": 135.79, "close": 136.34, "volume": 7.809, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 136.37, "high": 136.69, "low": 135.92, "close": 135.92, "volume": 29.754, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 135.82, "high": 136.37, "low": 135.32, "close": 136.33, "volume": 3.087, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 136.54, "high": 136.66, "low": 136.14, "close": 136.14, "volume": 53.236, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 136.26, "high": 136.26, "low": 135.63, "close": 135.67, "volume": 1.547, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 135.8, "high": 136.43, "low": 135.59, "close": 136.38, "volume": 15.839, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 136.34, "high": 136.61, "low": 136.14, "close": 136.56, "volume": 385.197, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 136.59, "high": 137.0, "low": 136.28, "close": 136.68, "volume": 21.362, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 136.87, "high": 136.96, "low": 136.57, "close": 136.89, "volume": 13.852, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 136.81, "high": 136.96, "low": 136.59, "close": 136.96, "volume": 2.084, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 136.96, "high": 136.96, "low": 136.37, "close": 136.64, "volume": 6.263, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 136.88, "high": 137.54, "low": 136.88, "close": 137.4, "volume": 4.096, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 137.76, "high": 140.11, "low": 137.57, "close": 139.11, "volume": 177.047, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 139.46, "high": 139.46, "low": 138.21, "close": 138.31, "volume": 20.67, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 138.35, "high": 138.35, "low": 137.61, "close": 138.2, "volume": 106.424, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 138.44, "high": 139.83, "low": 138.44, "close": 139.71, "volume": 175.791, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 139.5, "high": 139.5, "low": 138.38, "close": 138.38, "volume": 68.018, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 138.56, "high": 138.56, "low": 137.95, "close": 138.05, "volume": 56.624, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 138.61, "high": 138.63, "low": 137.44, "close": 137.73, "volume": 54.377, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 137.62, "high": 137.93, "low": 136.87, "close": 137.29, "volume": 44.723, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 137.35, "high": 137.37, "low": 136.7, "close": 137.06, "volume": 69.936, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 137.17, "high": 137.74, "low": 137.17, "close": 137.55, "volume": 9.401, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 137.73, "high": 137.73, "low": 133.41, "close": 133.41, "volume": 262.073, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 133.41, "high": 133.8, "low": 127.68, "close": 127.71, "volume": 1627.29, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 127.58, "high": 129.12, "low": 127.58, "close": 127.87, "volume": 455.757, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 128.05, "high": 128.65, "low": 127.47, "close": 127.53, "volume": 326.734, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 127.6, "high": 127.6, "low": 126.57, "close": 127.04, "volume": 131.684, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 126.96, "high": 127.04, "low": 126.13, "close": 126.33, "volume": 582.637, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 126.37, "high": 126.57, "low": 125.81, "close": 126.06, "volume": 71.77, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 126.09, "high": 126.83, "low": 126.02, "close": 126.63, "volume": 51.988, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 126.83, "high": 127.45, "low": 126.23, "close": 127.33, "volume": 32.533, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 127.43, "high": 127.86, "low": 126.99, "close": 127.61, "volume": 48.481, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 127.67, "high": 128.02, "low": 126.88, "close": 126.95, "volume": 23.027, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 127.14, "high": 127.62, "low": 126.98, "close": 127.17, "volume": 14.683, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 127.28, "high": 127.4, "low": 126.89, "close": 127.17, "volume": 36.482, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 127.22, "high": 127.23, "low": 125.58, "close": 126.62, "volume": 264.536, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 126.53, "high": 127.58, "low": 126.27, "close": 126.58, "volume": 597.213, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 126.5, "high": 127.0, "low": 125.73, "close": 126.59, "volume": 34.381, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 126.3, "high": 126.3, "low": 123.3, "close": 124.99, "volume": 314.193, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 125.02, "high": 125.02, "low": 123.42, "close": 123.42, "volume": 1028.497, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 123.64, "high": 124.71, "low": 123.64, "close": 124.53, "volume": 72.484, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 124.41, "high": 125.13, "low": 123.82, "close": 124.56, "volume": 84.334, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 124.38, "high": 124.48, "low": 123.4, "close": 123.78, "volume": 35.453, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 124.2, "high": 125.14, "low": 124.2, "close": 124.7, "volume": 450.87, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 124.44, "high": 126.13, "low": 124.32, "close": 126.11, "volume": 136.664, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 126.14, "high": 127.36, "low": 126.03, "close": 127.19, "volume": 112.448, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 126.9, "high": 127.38, "low": 126.8, "close": 126.8, "volume": 20.531, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 126.69, "high": 127.42, "low": 126.53, "close": 127.36, "volume": 66.164, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 127.27, "high": 128.61, "low": 127.07, "close": 127.08, "volume": 89.869, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 126.96, "high": 127.91, "low": 126.82, "close": 127.54, "volume": 272.194, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 127.0, "high": 127.58, "low": 126.11, "close": 127.58, "volume": 71.185, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 127.64, "high": 127.97, "low": 126.92, "close": 126.92, "volume": 100.324, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 126.82, "high": 127.07, "low": 126.56, "close": 126.75, "volume": 248.029, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 126.76, "high": 127.87, "low": 126.61, "close": 127.87, "volume": 8.122, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 127.57, "high": 127.67, "low": 127.17, "close": 127.17, "volume": 6.093, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 126.82, "high": 126.82, "low": 126.06, "close": 126.06, "volume": 43.671, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 126.34, "high": 127.12, "low": 126.3, "close": 126.61, "volume": 28.939, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 126.85, "high": 128.74, "low": 126.85, "close": 128.51, "volume": 24.039, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 128.05, "high": 128.35, "low": 128.05, "close": 128.3, "volume": 4.972, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 128.29, "high": 129.02, "low": 128.29, "close": 128.86, "volume": 36.817, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 128.89, "high": 130.95, "low": 128.6, "close": 130.6, "volume": 182.929, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 130.61, "high": 133.34, "low": 130.6, "close": 132.72, "volume": 242.59, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 133.34, "high": 139.56, "low": 133.32, "close": 137.9, "volume": 418.334, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 137.92, "high": 139.63, "low": 137.52, "close": 139.46, "volume": 487.577, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 139.63, "high": 140.78, "low": 139.35, "close": 139.35, "volume": 203.548, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 139.5, "high": 140.18, "low": 139.38, "close": 139.81, "volume": 169.058, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 139.73, "high": 140.55, "low": 139.67, "close": 140.23, "volume": 97.496, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 140.49, "high": 140.49, "low": 138.22, "close": 139.62, "volume": 139.326, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 138.44, "high": 139.15, "low": 138.41, "close": 139.15, "volume": 32.165, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 139.42, "high": 139.88, "low": 139.2, "close": 139.85, "volume": 41.144, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 139.78, "high": 139.78, "low": 138.4, "close": 138.54, "volume": 20.291, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 138.61, "high": 138.78, "low": 137.85, "close": 138.23, "volume": 46.26, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 137.98, "high": 139.29, "low": 137.95, "close": 138.92, "volume": 684.171, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 139.37, "high": 140.23, "low": 139.06, "close": 139.92, "volume": 195.255, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 140.04, "high": 140.69, "low": 139.73, "close": 140.33, "volume": 381.591, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 140.5, "high": 142.37, "low": 140.4, "close": 142.29, "volume": 423.666, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 142.42, "high": 143.1, "low": 142.17, "close": 142.52, "volume": 56.108, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 143.16, "high": 144.2, "low": 142.48, "close": 142.74, "volume": 665.103, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 142.38, "high": 142.61, "low": 141.98, "close": 141.98, "volume": 13.714, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 141.93, "high": 142.68, "low": 141.76, "close": 142.13, "volume": 143.248, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 142.35, "high": 142.41, "low": 141.74, "close": 142.13, "volume": 7.09, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 141.88, "high": 142.14, "low": 141.39, "close": 141.74, "volume": 76.287, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 141.38, "high": 141.7, "low": 140.87, "close": 141.48, "volume": 16.988, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 141.69, "high": 141.74, "low": 141.25, "close": 141.56, "volume": 6.634, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 142.02, "high": 142.61, "low": 141.75, "close": 141.76, "volume": 189.071, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 141.8, "high": 143.44, "low": 138.91, "close": 141.11, "volume": 234.922, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 141.88, "high": 141.88, "low": 140.21, "close": 140.98, "volume": 25.701, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 141.0, "high": 141.49, "low": 139.95, "close": 140.88, "volume": 214.047, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 140.92, "high": 142.03, "low": 140.67, "close": 141.81, "volume": 27.532, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 141.98, "high": 142.22, "low": 140.82, "close": 140.82, "volume": 10.504, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 141.41, "high": 141.58, "low": 141.12, "close": 141.12, "volume": 35.214, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 141.34, "high": 142.09, "low": 140.93, "close": 141.24, "volume": 26.643, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 142.37, "high": 145.93, "low": 142.16, "close": 145.93, "volume": 433.731, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 145.71, "high": 145.71, "low": 143.36, "close": 144.29, "volume": 131.923, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 144.64, "high": 145.52, "low": 144.6, "close": 145.12, "volume": 192.645, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 144.73, "high": 145.24, "low": 143.63, "close": 145.24, "volume": 27.221, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 145.13, "high": 146.85, "low": 144.23, "close": 144.23, "volume": 116.809, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 143.95, "high": 145.98, "low": 143.95, "close": 145.83, "volume": 31.078, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 145.45, "high": 145.64, "low": 144.41, "close": 144.66, "volume": 21.72, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 144.59, "high": 144.59, "low": 143.74, "close": 144.23, "volume": 7.945, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 144.12, "high": 144.23, "low": 142.95, "close": 143.35, "volume": 18.477, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 143.36, "high": 144.28, "low": 143.19, "close": 144.12, "volume": 8.216, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 143.67, "high": 143.73, "low": 142.52, "close": 143.73, "volume": 148.357, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 143.8, "high": 143.8, "low": 142.94, "close": 143.27, "volume": 2.408, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 143.15, "high": 144.26, "low": 143.15, "close": 144.0, "volume": 6.941, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 144.0, "high": 144.08, "low": 143.61, "close": 143.61, "volume": 9.733, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 143.3, "high": 143.38, "low": 142.94, "close": 143.13, "volume": 4.175, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 143.08, "high": 143.08, "low": 142.38, "close": 142.9, "volume": 30.177, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 142.76, "high": 143.31, "low": 141.91, "close": 142.21, "volume": 131.808, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 142.42, "high": 143.1, "low": 141.69, "close": 141.69, "volume": 165.117, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 142.53, "high": 144.18, "low": 142.18, "close": 142.91, "volume": 73.211, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 142.8, "high": 143.39, "low": 142.25, "close": 142.58, "volume": 67.553, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 142.5, "high": 142.5, "low": 141.08, "close": 141.92, "volume": 195.65, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 142.27, "high": 142.27, "low": 140.41, "close": 140.41, "volume": 66.711, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 140.63, "high": 140.65, "low": 137.79, "close": 139.74, "volume": 577.462, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 139.83, "high": 140.41, "low": 139.35, "close": 140.17, "volume": 34.102, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 140.11, "high": 140.11, "low": 138.73, "close": 138.73, "volume": 36.445, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 139.09, "high": 139.61, "low": 138.95, "close": 139.41, "volume": 25.333, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 139.18, "high": 139.24, "low": 138.85, "close": 138.98, "volume": 17.111, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 139.11, "high": 139.59, "low": 138.95, "close": 139.39, "volume": 37.901, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 139.46, "high": 140.09, "low": 139.39, "close": 139.72, "volume": 117.372, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 139.6, "high": 139.71, "low": 139.55, "close": 139.69, "volume": 2.887, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 139.9, "high": 139.91, "low": 138.4, "close": 138.4, "volume": 73.728, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 139.1, "high": 139.1, "low": 138.26, "close": 138.26, "volume": 2.822, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 138.69, "high": 138.71, "low": 137.76, "close": 137.97, "volume": 6.426, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 138.27, "high": 139.05, "low": 138.14, "close": 139.05, "volume": 8.894, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 138.96, "high": 140.67, "low": 138.96, "close": 140.11, "volume": 16.64, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 139.58, "high": 139.62, "low": 137.91, "close": 138.28, "volume": 19.448, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 137.9, "high": 137.9, "low": 136.34, "close": 136.34, "volume": 131.45, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 136.48, "high": 137.9, "low": 136.18, "close": 137.76, "volume": 68.536, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 137.9, "high": 138.11, "low": 137.04, "close": 137.2, "volume": 8.461, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 136.81, "high": 137.02, "low": 136.53, "close": 136.82, "volume": 147.294, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 136.71, "high": 136.9, "low": 135.88, "close": 136.14, "volume": 70.488, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 136.08, "high": 136.21, "low": 134.49, "close": 135.06, "volume": 73.317, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 135.37, "high": 137.07, "low": 134.86, "close": 134.86, "volume": 52.037, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 135.05, "high": 135.05, "low": 131.25, "close": 132.3, "volume": 703.252, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 131.95, "high": 132.51, "low": 131.17, "close": 132.26, "volume": 301.53, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 131.89, "high": 132.78, "low": 131.39, "close": 131.47, "volume": 15.244, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 131.15, "high": 132.75, "low": 130.93, "close": 132.55, "volume": 193.945, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 132.29, "high": 132.81, "low": 132.04, "close": 132.58, "volume": 72.835, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 132.63, "high": 133.03, "low": 132.14, "close": 132.31, "volume": 186.954, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 132.42, "high": 132.77, "low": 132.27, "close": 132.74, "volume": 20.598, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 132.77, "high": 133.32, "low": 132.33, "close": 133.08, "volume": 25.926, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 133.15, "high": 133.59, "low": 132.96, "close": 133.46, "volume": 88.737, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 133.3, "high": 133.76, "low": 133.3, "close": 133.61, "volume": 87.484, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 133.09, "high": 133.34, "low": 132.95, "close": 133.34, "volume": 37.349, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 133.65, "high": 134.12, "low": 133.6, "close": 133.75, "volume": 11.046, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 133.74, "high": 133.74, "low": 133.08, "close": 133.29, "volume": 15.688, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 133.28, "high": 133.39, "low": 132.93, "close": 133.1, "volume": 4.986, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 132.97, "high": 133.09, "low": 132.85, "close": 132.85, "volume": 6.29, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 132.99, "high": 132.99, "low": 132.6, "close": 132.6, "volume": 2.82, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 132.6, "high": 132.77, "low": 132.08, "close": 132.08, "volume": 12.596, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 132.14, "high": 132.55, "low": 132.14, "close": 132.55, "volume": 0.779, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 132.62, "high": 132.9, "low": 132.39, "close": 132.73, "volume": 5.543, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 132.75, "high": 133.28, "low": 132.75, "close": 133.28, "volume": 12.88, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 133.03, "high": 133.06, "low": 132.6, "close": 132.69, "volume": 36.892, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 132.68, "high": 132.95, "low": 132.63, "close": 132.95, "volume": 2.747, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 132.99, "high": 133.83, "low": 132.99, "close": 133.77, "volume": 19.523, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 133.45, "high": 133.45, "low": 132.29, "close": 133.08, "volume": 65.675, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 133.03, "high": 133.4, "low": 132.95, "close": 132.98, "volume": 10.588, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 133.0, "high": 133.4, "low": 132.63, "close": 132.82, "volume": 27.866, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 132.77, "high": 133.01, "low": 132.61, "close": 132.61, "volume": 15.943, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 132.91, "high": 132.91, "low": 131.72, "close": 132.08, "volume": 143.407, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 132.08, "high": 132.58, "low": 132.08, "close": 132.37, "volume": 27.137, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 132.48, "high": 132.62, "low": 132.29, "close": 132.5, "volume": 14.091, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 132.37, "high": 132.54, "low": 131.88, "close": 132.23, "volume": 16.065, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 131.77, "high": 132.38, "low": 131.28, "close": 132.38, "volume": 67.436, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 132.19, "high": 132.61, "low": 131.91, "close": 132.51, "volume": 5.326, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 132.46, "high": 132.74, "low": 132.42, "close": 132.5, "volume": 9.598, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 132.57, "high": 133.47, "low": 132.57, "close": 133.47, "volume": 26.477, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 133.34, "high": 133.49, "low": 133.16, "close": 133.49, "volume": 15.051, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 133.37, "high": 133.37, "low": 133.2, "close": 133.2, "volume": 2.458, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 133.12, "high": 133.12, "low": 132.74, "close": 132.85, "volume": 9.432, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 132.8, "high": 133.21, "low": 132.74, "close": 133.13, "volume": 11.673, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 133.06, "high": 133.06, "low": 131.97, "close": 132.1, "volume": 53.21, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 131.86, "high": 132.5, "low": 131.86, "close": 132.5, "volume": 3.692, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 132.06, "high": 132.06, "low": 131.66, "close": 131.77, "volume": 8.325, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 132.0, "high": 132.25, "low": 131.77, "close": 132.22, "volume": 21.564, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 132.47, "high": 132.47, "low": 132.33, "close": 132.33, "volume": 39.441, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 132.52, "high": 132.99, "low": 132.52, "close": 132.8, "volume": 2.949, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 131.73, "high": 131.93, "low": 131.66, "close": 131.93, "volume": 6.725, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 131.73, "high": 131.84, "low": 127.7, "close": 128.33, "volume": 734.093, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 128.23, "high": 132.11, "low": 128.23, "close": 132.11, "volume": 222.489, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 131.14, "high": 131.73, "low": 130.67, "close": 131.73, "volume": 48.996, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 131.79, "high": 135.45, "low": 131.52, "close": 134.83, "volume": 103.467, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 134.96, "high": 136.21, "low": 134.96, "close": 136.12, "volume": 116.221, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 136.0, "high": 136.16, "low": 135.18, "close": 135.78, "volume": 33.978, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 135.9, "high": 136.26, "low": 135.65, "close": 136.26, "volume": 39.597, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 136.21, "high": 136.21, "low": 132.73, "close": 132.73, "volume": 30.856, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 132.82, "high": 132.82, "low": 129.78, "close": 130.94, "volume": 116.03, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 131.44, "high": 132.24, "low": 130.97, "close": 132.24, "volume": 81.469, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 131.99, "high": 132.52, "low": 131.57, "close": 131.57, "volume": 4.074, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 131.7, "high": 134.33, "low": 131.7, "close": 133.31, "volume": 76.036, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 133.45, "high": 134.33, "low": 133.14, "close": 134.33, "volume": 533.594, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 134.26, "high": 134.67, "low": 133.9, "close": 134.04, "volume": 25.903, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 134.32, "high": 135.1, "low": 134.32, "close": 134.93, "volume": 14.89, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 134.9, "high": 135.31, "low": 134.76, "close": 135.22, "volume": 13.702, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 135.09, "high": 135.93, "low": 135.01, "close": 135.88, "volume": 14.349, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 135.9, "high": 135.9, "low": 134.98, "close": 135.86, "volume": 7.599, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 135.71, "high": 136.86, "low": 135.71, "close": 136.55, "volume": 25.019, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 136.93, "high": 138.82, "low": 136.93, "close": 137.8, "volume": 59.093, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 138.17, "high": 139.28, "low": 138.17, "close": 139.28, "volume": 24.489, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 138.59, "high": 139.0, "low": 138.21, "close": 138.49, "volume": 45.979, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 138.34, "high": 138.37, "low": 137.35, "close": 137.67, "volume": 4.762, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 137.86, "high": 139.0, "low": 137.86, "close": 138.17, "volume": 17.033, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 138.2, "high": 138.8, "low": 137.07, "close": 137.35, "volume": 252.867, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 137.39, "high": 137.61, "low": 135.4, "close": 135.71, "volume": 238.226, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 135.5, "high": 136.37, "low": 134.94, "close": 135.37, "volume": 25.354, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 135.28, "high": 136.08, "low": 134.92, "close": 135.93, "volume": 92.667, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 136.17, "high": 136.25, "low": 133.12, "close": 133.45, "volume": 28.125, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 134.05, "high": 134.51, "low": 133.89, "close": 134.0, "volume": 1.45, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 133.76, "high": 134.8, "low": 133.63, "close": 134.57, "volume": 12.993, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 134.01, "high": 134.53, "low": 133.35, "close": 134.21, "volume": 20.054, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 134.31, "high": 134.31, "low": 133.36, "close": 133.5, "volume": 16.18, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 133.71, "high": 133.87, "low": 132.61, "close": 133.3, "volume": 48.052, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 133.08, "high": 133.41, "low": 132.9, "close": 133.03, "volume": 92.674, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 133.02, "high": 133.32, "low": 132.79, "close": 133.18, "volume": 17.3, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 133.15, "high": 133.55, "low": 132.87, "close": 132.87, "volume": 16.914, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 133.06, "high": 134.28, "low": 132.58, "close": 134.12, "volume": 167.979, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 134.14, "high": 134.14, "low": 132.49, "close": 132.49, "volume": 44.534, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 132.8, "high": 132.99, "low": 131.79, "close": 132.09, "volume": 216.996, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 132.15, "high": 132.55, "low": 132.15, "close": 132.21, "volume": 1.958, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 132.61, "high": 133.04, "low": 132.41, "close": 132.82, "volume": 3.281, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 133.08, "high": 133.34, "low": 132.77, "close": 133.22, "volume": 8.766, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 132.82, "high": 132.82, "low": 132.44, "close": 132.44, "volume": 0.363, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 132.66, "high": 132.66, "low": 132.11, "close": 132.66, "volume": 7.725, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 132.66, "high": 132.87, "low": 132.45, "close": 132.86, "volume": 2.71, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 132.9, "high": 133.44, "low": 132.9, "close": 133.33, "volume": 13.107, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 133.09, "high": 133.15, "low": 132.24, "close": 132.41, "volume": 12.729, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 132.8, "high": 132.83, "low": 131.73, "close": 132.03, "volume": 16.957, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 132.79, "high": 138.45, "low": 132.79, "close": 138.42, "volume": 231.908, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 138.47, "high": 144.55, "low": 138.47, "close": 143.65, "volume": 386.266, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 143.81, "high": 144.78, "low": 142.44, "close": 142.92, "volume": 642.885, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 143.22, "high": 143.22, "low": 141.5, "close": 142.2, "volume": 137.093, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 141.81, "high": 142.69, "low": 141.65, "close": 142.16, "volume": 63.909, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 142.16, "high": 142.16, "low": 139.73, "close": 139.73, "volume": 86.649, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 139.95, "high": 140.38, "low": 136.83, "close": 136.83, "volume": 57.203, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 137.9, "high": 139.19, "low": 137.9, "close": 138.49, "volume": 54.578, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 138.5, "high": 138.55, "low": 137.79, "close": 137.93, "volume": 31.854, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 137.93, "high": 138.18, "low": 137.25, "close": 137.62, "volume": 9.862, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 137.42, "high": 138.32, "low": 137.42, "close": 138.02, "volume": 36.97, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 137.5, "high": 138.06, "low": 137.33, "close": 137.48, "volume": 11.215, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 137.9, "high": 138.48, "low": 137.73, "close": 138.48, "volume": 2.569, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 138.22, "high": 140.11, "low": 138.22, "close": 138.97, "volume": 108.096, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 138.87, "high": 139.61, "low": 138.75, "close": 139.24, "volume": 13.874, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 138.92, "high": 139.38, "low": 138.88, "close": 139.27, "volume": 18.887, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 139.18, "high": 139.18, "low": 138.4, "close": 138.75, "volume": 1.691, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 139.23, "high": 139.23, "low": 138.44, "close": 138.56, "volume": 2.179, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 138.49, "high": 138.77, "low": 138.23, "close": 138.23, "volume": 1.397, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 139.53, "high": 139.57, "low": 136.87, "close": 136.87, "volume": 15.087, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 137.33, "high": 137.42, "low": 136.43, "close": 137.31, "volume": 25.515, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 137.15, "high": 138.0, "low": 137.05, "close": 137.99, "volume": 1.718, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 137.81, "high": 138.12, "low": 137.62, "close": 137.68, "volume": 105.81, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 137.24, "high": 137.69, "low": 136.7, "close": 137.16, "volume": 64.914, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 137.19, "high": 137.47, "low": 135.77, "close": 136.4, "volume": 195.346, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 135.97, "high": 137.35, "low": 135.97, "close": 135.99, "volume": 88.064, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 136.07, "high": 137.07, "low": 136.02, "close": 136.87, "volume": 75.556, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 136.69, "high": 139.42, "low": 136.69, "close": 137.07, "volume": 84.936, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 137.9, "high": 139.52, "low": 136.43, "close": 138.76, "volume": 377.254, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 138.62, "high": 142.61, "low": 137.62, "close": 138.13, "volume": 274.577, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 138.28, "high": 138.76, "low": 136.96, "close": 137.07, "volume": 81.532, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 137.35, "high": 137.85, "low": 135.53, "close": 137.5, "volume": 20.843, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 137.8, "high": 137.8, "low": 136.31, "close": 136.31, "volume": 11.14, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 136.26, "high": 136.53, "low": 133.58, "close": 133.82, "volume": 212.915, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 133.95, "high": 134.03, "low": 132.8, "close": 132.98, "volume": 107.434, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 132.96, "high": 132.97, "low": 130.67, "close": 130.74, "volume": 405.763, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 130.87, "high": 130.87, "low": 129.19, "close": 129.5, "volume": 126.461, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 129.77, "high": 131.45, "low": 129.63, "close": 131.45, "volume": 246.624, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 131.11, "high": 131.27, "low": 130.55, "close": 131.26, "volume": 106.624, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 131.13, "high": 131.44, "low": 130.68, "close": 131.13, "volume": 42.196, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 131.27, "high": 131.43, "low": 131.06, "close": 131.06, "volume": 0.722, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 131.22, "high": 131.22, "low": 130.54, "close": 130.64, "volume": 7.849, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 131.0, "high": 131.34, "low": 131.0, "close": 131.34, "volume": 0.41, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 131.09, "high": 131.11, "low": 130.87, "close": 130.87, "volume": 7.033, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 131.13, "high": 131.21, "low": 131.06, "close": 131.21, "volume": 0.363, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 131.09, "high": 131.73, "low": 131.05, "close": 131.29, "volume": 7.309, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 131.4, "high": 131.64, "low": 131.04, "close": 131.64, "volume": 23.697, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 131.35, "high": 131.57, "low": 130.0, "close": 130.94, "volume": 86.541, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 130.69, "high": 132.75, "low": 130.69, "close": 131.55, "volume": 56.254, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 131.55, "high": 131.73, "low": 130.21, "close": 131.28, "volume": 35.844, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 131.46, "high": 132.87, "low": 131.05, "close": 132.33, "volume": 212.061, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 132.1, "high": 135.49, "low": 132.1, "close": 134.46, "volume": 256.822, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 134.87, "high": 135.31, "low": 133.76, "close": 134.15, "volume": 21.332, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 134.15, "high": 137.04, "low": 134.15, "close": 136.12, "volume": 101.362, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 136.22, "high": 137.78, "low": 136.22, "close": 137.31, "volume": 130.747, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 137.31, "high": 137.49, "low": 135.95, "close": 135.95, "volume": 144.152, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 136.5, "high": 136.73, "low": 135.92, "close": 136.19, "volume": 5.517, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 136.35, "high": 137.31, "low": 135.4, "close": 135.4, "volume": 10.974, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 136.13, "high": 137.2, "low": 136.13, "close": 136.6, "volume": 59.874, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 136.64, "high": 137.88, "low": 136.5, "close": 137.1, "volume": 237.284, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 137.13, "high": 137.5, "low": 136.62, "close": 137.11, "volume": 175.193, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 137.02, "high": 137.09, "low": 136.96, "close": 137.02, "volume": 48.974, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 137.27, "high": 138.82, "low": 136.86, "close": 138.82, "volume": 93.574, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 138.79, "high": 140.04, "low": 138.78, "close": 139.12, "volume": 79.47, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 139.2, "high": 139.33, "low": 138.63, "close": 139.19, "volume": 15.289, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 139.15, "high": 139.15, "low": 137.67, "close": 137.67, "volume": 15.226, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 138.08, "high": 138.16, "low": 137.28, "close": 138.13, "volume": 8.341, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 138.48, "high": 138.48, "low": 138.29, "close": 138.29, "volume": 54.493, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 138.33, "high": 138.67, "low": 138.09, "close": 138.67, "volume": 4.173, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 138.34, "high": 139.75, "low": 138.34, "close": 139.75, "volume": 50.443, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 139.66, "high": 139.66, "low": 138.52, "close": 139.03, "volume": 32.983, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 138.96, "high": 139.32, "low": 138.14, "close": 138.53, "volume": 31.086, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 138.18, "high": 138.18, "low": 132.94, "close": 132.96, "volume": 216.065, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 133.83, "high": 133.83, "low": 131.62, "close": 132.16, "volume": 321.013, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 132.44, "high": 133.52, "low": 131.41, "close": 131.99, "volume": 229.634, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 132.24, "high": 133.04, "low": 131.5, "close": 132.77, "volume": 26.487, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 132.53, "high": 132.53, "low": 130.43, "close": 131.4, "volume": 160.118, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 131.21, "high": 131.83, "low": 131.21, "close": 131.57, "volume": 21.967, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 131.57, "high": 131.98, "low": 131.35, "close": 131.95, "volume": 54.981, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 131.93, "high": 132.75, "low": 131.93, "close": 132.74, "volume": 36.149, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 132.92, "high": 132.92, "low": 132.31, "close": 132.38, "volume": 57.753, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 132.65, "high": 132.67, "low": 132.26, "close": 132.67, "volume": 156.839, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 132.95, "high": 132.97, "low": 132.42, "close": 132.81, "volume": 23.816, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 132.64, "high": 133.03, "low": 132.64, "close": 132.74, "volume": 11.394, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 132.63, "high": 133.0, "low": 132.63, "close": 132.83, "volume": 4.602, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 132.96, "high": 132.97, "low": 132.63, "close": 132.82, "volume": 29.668, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 132.83, "high": 133.0, "low": 132.54, "close": 132.69, "volume": 42.356, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 132.77, "high": 132.91, "low": 132.49, "close": 132.91, "volume": 166.093, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 132.96, "high": 132.99, "low": 132.83, "close": 132.83, "volume": 42.849, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 133.01, "high": 134.06, "low": 133.01, "close": 134.06, "volume": 107.053, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 134.12, "high": 134.12, "low": 133.81, "close": 133.81, "volume": 30.482, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 133.42, "high": 134.27, "low": 133.42, "close": 134.22, "volume": 19.822, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 134.02, "high": 134.09, "low": 133.17, "close": 133.56, "volume": 3.442, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 133.37, "high": 133.71, "low": 132.59, "close": 132.91, "volume": 15.017, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 133.0, "high": 133.39, "low": 132.9, "close": 132.97, "volume": 32.938, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 133.11, "high": 133.36, "low": 132.83, "close": 133.34, "volume": 44.162, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 133.25, "high": 133.57, "low": 133.09, "close": 133.16, "volume": 15.842, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 133.58, "high": 133.68, "low": 133.17, "close": 133.21, "volume": 10.658, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 132.91, "high": 133.0, "low": 132.22, "close": 132.22, "volume": 72.091, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 132.22, "high": 132.49, "low": 132.22, "close": 132.49, "volume": 19.965, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 132.36, "high": 132.97, "low": 132.36, "close": 132.81, "volume": 2.011, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 132.85, "high": 132.98, "low": 132.42, "close": 132.42, "volume": 7.729, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 132.17, "high": 132.68, "low": 131.71, "close": 132.68, "volume": 72.949, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 132.86, "high": 133.0, "low": 132.31, "close": 132.63, "volume": 19.018, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 132.82, "high": 133.15, "low": 132.73, "close": 133.14, "volume": 35.552, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 132.67, "high": 133.62, "low": 132.67, "close": 133.34, "volume": 5.51, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 133.31, "high": 133.5, "low": 133.1, "close": 133.13, "volume": 17.516, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 133.26, "high": 133.44, "low": 133.16, "close": 133.36, "volume": 16.002, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 133.28, "high": 133.37, "low": 132.85, "close": 132.91, "volume": 11.268, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 132.89, "high": 133.11, "low": 132.48, "close": 132.5, "volume": 27.888, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 132.53, "high": 132.71, "low": 132.2, "close": 132.62, "volume": 56.834, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 132.65, "high": 133.02, "low": 132.46, "close": 132.9, "volume": 2.217, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 132.93, "high": 133.33, "low": 132.93, "close": 133.3, "volume": 3.265, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 133.49, "high": 133.49, "low": 132.94, "close": 132.94, "volume": 1.912, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 132.56, "high": 132.56, "low": 132.47, "close": 132.47, "volume": 11.757, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 132.5, "high": 132.5, "low": 130.97, "close": 131.78, "volume": 83.882, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 131.67, "high": 131.82, "low": 130.18, "close": 131.45, "volume": 67.81, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 131.0, "high": 131.77, "low": 131.0, "close": 131.77, "volume": 52.213, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 131.26, "high": 131.31, "low": 131.26, "close": 131.31, "volume": 3.237, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 131.73, "high": 131.82, "low": 130.67, "close": 130.67, "volume": 11.329, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 131.03, "high": 131.12, "low": 130.45, "close": 130.86, "volume": 10.561, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 130.48, "high": 131.45, "low": 130.48, "close": 130.95, "volume": 15.214, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 130.9, "high": 130.9, "low": 129.56, "close": 130.13, "volume": 188.297, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 130.08, "high": 130.7, "low": 130.08, "close": 130.57, "volume": 13.356, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 130.62, "high": 130.62, "low": 130.03, "close": 130.39, "volume": 26.17, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 130.41, "high": 130.68, "low": 130.05, "close": 130.09, "volume": 20.147, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 129.89, "high": 130.35, "low": 129.87, "close": 129.87, "volume": 51.973, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 129.91, "high": 130.23, "low": 129.69, "close": 130.16, "volume": 164.251, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 130.38, "high": 130.71, "low": 128.06, "close": 129.67, "volume": 166.675, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 129.39, "high": 130.27, "low": 129.35, "close": 130.27, "volume": 89.643, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 130.19, "high": 131.49, "low": 129.82, "close": 130.86, "volume": 30.479, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 131.5, "high": 133.05, "low": 131.39, "close": 131.62, "volume": 72.177, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 131.46, "high": 131.67, "low": 131.12, "close": 131.67, "volume": 7.674, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 131.5, "high": 131.92, "low": 131.03, "close": 131.7, "volume": 6.161, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 131.67, "high": 132.13, "low": 131.67, "close": 131.87, "volume": 6.669, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 131.98, "high": 132.47, "low": 131.88, "close": 132.44, "volume": 4.71, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 132.44, "high": 132.44, "low": 132.14, "close": 132.17, "volume": 5.529, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 132.39, "high": 132.39, "low": 132.39, "close": 132.39, "volume": 0.188, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 132.46, "high": 132.46, "low": 132.41, "close": 132.41, "volume": 0.074, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 132.63, "high": 132.63, "low": 132.38, "close": 132.59, "volume": 1.548, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 132.74, "high": 132.74, "low": 132.34, "close": 132.34, "volume": 1.658, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 132.31, "high": 133.04, "low": 131.72, "close": 132.7, "volume": 20.551, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 132.5, "high": 133.04, "low": 131.81, "close": 133.04, "volume": 35.826, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 132.77, "high": 135.26, "low": 129.68, "close": 130.85, "volume": 169.192, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 130.11, "high": 130.51, "low": 126.37, "close": 126.86, "volume": 703.853, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 126.68, "high": 127.07, "low": 125.64, "close": 126.38, "volume": 31.344, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 126.46, "high": 126.52, "low": 124.71, "close": 124.71, "volume": 1228.961, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 124.71, "high": 125.0, "low": 123.7, "close": 124.9, "volume": 522.174, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 124.75, "high": 125.84, "low": 124.68, "close": 125.04, "volume": 546.51, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 124.79, "high": 125.59, "low": 123.87, "close": 125.44, "volume": 93.692, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 125.37, "high": 126.34, "low": 125.02, "close": 125.82, "volume": 731.507, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 125.8, "high": 126.38, "low": 125.6, "close": 126.25, "volume": 8.188, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 126.4, "high": 127.73, "low": 126.4, "close": 127.66, "volume": 28.471, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 127.53, "high": 128.0, "low": 126.29, "close": 126.29, "volume": 13.901, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 126.43, "high": 126.7, "low": 125.59, "close": 126.42, "volume": 9.009, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 126.2, "high": 127.13, "low": 126.04, "close": 127.03, "volume": 2.23, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 126.35, "high": 126.35, "low": 125.0, "close": 126.29, "volume": 25.361, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 126.65, "high": 126.65, "low": 124.95, "close": 126.06, "volume": 151.129, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 126.29, "high": 126.36, "low": 126.13, "close": 126.26, "volume": 15.738, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 126.45, "high": 127.37, "low": 126.45, "close": 127.37, "volume": 4.862, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 127.39, "high": 127.39, "low": 125.62, "close": 125.62, "volume": 95.783, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 125.59, "high": 126.51, "low": 125.54, "close": 125.74, "volume": 34.819, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 126.15, "high": 126.22, "low": 126.15, "close": 126.22, "volume": 1.38, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 126.48, "high": 128.83, "low": 126.48, "close": 128.06, "volume": 46.987, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 128.31, "high": 128.93, "low": 128.05, "close": 128.93, "volume": 189.221, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 128.8, "high": 128.8, "low": 128.38, "close": 128.39, "volume": 5.075, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 128.52, "high": 129.65, "low": 126.83, "close": 126.83, "volume": 59.091, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 126.82, "high": 129.65, "low": 126.17, "close": 128.57, "volume": 44.028, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 128.65, "high": 130.03, "low": 127.48, "close": 130.03, "volume": 16.7, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 129.85, "high": 129.85, "low": 127.87, "close": 127.95, "volume": 5.859, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 128.2, "high": 128.46, "low": 127.36, "close": 127.49, "volume": 32.441, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 127.35, "high": 128.46, "low": 127.05, "close": 128.46, "volume": 33.824, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 127.89, "high": 127.89, "low": 126.88, "close": 127.87, "volume": 237.705, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 127.63, "high": 128.72, "low": 127.55, "close": 128.72, "volume": 13.864, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 128.49, "high": 128.74, "low": 128.17, "close": 128.66, "volume": 191.671, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 128.89, "high": 129.0, "low": 128.4, "close": 128.93, "volume": 12.696, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 128.36, "high": 129.34, "low": 128.3, "close": 129.34, "volume": 64.478, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 128.75, "high": 129.13, "low": 128.34, "close": 128.84, "volume": 69.18, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 129.1, "high": 129.65, "low": 128.89, "close": 129.0, "volume": 107.587, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 129.24, "high": 129.34, "low": 128.4, "close": 129.34, "volume": 107.996, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 129.61, "high": 129.61, "low": 128.2, "close": 128.2, "volume": 7.539, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 128.19, "high": 128.36, "low": 127.42, "close": 127.95, "volume": 14.985, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 127.8, "high": 127.8, "low": 127.12, "close": 127.5, "volume": 13.998, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 127.74, "high": 127.97, "low": 127.65, "close": 127.65, "volume": 0.452, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 127.68, "high": 127.96, "low": 127.68, "close": 127.79, "volume": 25.429, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 128.05, "high": 128.07, "low": 126.88, "close": 126.88, "volume": 2.94, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 126.96, "high": 126.96, "low": 126.03, "close": 126.53, "volume": 27.362, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 126.6, "high": 126.82, "low": 126.44, "close": 126.44, "volume": 7.049, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 126.62, "high": 127.81, "low": 126.62, "close": 127.58, "volume": 23.714, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 127.71, "high": 127.98, "low": 127.71, "close": 127.79, "volume": 4.876, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 128.13, "high": 129.34, "low": 127.81, "close": 129.31, "volume": 13.323, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 129.34, "high": 132.49, "low": 127.12, "close": 132.49, "volume": 656.12, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 132.61, "high": 134.3, "low": 126.72, "close": 126.72, "volume": 942.878, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 127.51, "high": 127.81, "low": 123.98, "close": 124.79, "volume": 1205.578, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 125.03, "high": 125.3, "low": 122.67, "close": 123.09, "volume": 226.97, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 123.35, "high": 123.83, "low": 122.0, "close": 122.16, "volume": 239.732, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 121.98, "high": 122.38, "low": 121.45, "close": 122.38, "volume": 332.998, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 122.49, "high": 123.65, "low": 122.17, "close": 122.91, "volume": 43.329, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 123.5, "high": 123.5, "low": 122.1, "close": 122.38, "volume": 14.821, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 122.25, "high": 123.49, "low": 122.25, "close": 123.49, "volume": 45.536, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 123.45, "high": 123.45, "low": 122.79, "close": 123.17, "volume": 7.884, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 123.36, "high": 123.82, "low": 122.98, "close": 123.63, "volume": 53.826, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 123.59, "high": 123.7, "low": 123.08, "close": 123.7, "volume": 21.502, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 123.35, "high": 124.07, "low": 123.35, "close": 123.82, "volume": 20.158, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 123.8, "high": 123.93, "low": 123.18, "close": 123.32, "volume": 27.946, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 123.83, "high": 124.05, "low": 123.58, "close": 123.64, "volume": 73.871, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 123.55, "high": 123.58, "low": 122.43, "close": 122.5, "volume": 52.805, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 122.36, "high": 122.86, "low": 122.34, "close": 122.71, "volume": 33.485, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 123.03, "high": 123.31, "low": 122.54, "close": 122.8, "volume": 333.104, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 122.62, "high": 123.31, "low": 122.54, "close": 123.13, "volume": 4.959, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 123.06, "high": 123.82, "low": 123.06, "close": 123.78, "volume": 0.794, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 123.6, "high": 124.07, "low": 123.6, "close": 123.81, "volume": 6.751, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 123.68, "high": 124.0, "low": 123.31, "close": 123.93, "volume": 10.272, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 124.05, "high": 124.49, "low": 123.77, "close": 123.95, "volume": 32.376, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 124.26, "high": 126.73, "low": 124.26, "close": 126.48, "volume": 362.227, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 126.75, "high": 127.81, "low": 124.88, "close": 125.89, "volume": 475.875, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 126.06, "high": 128.95, "low": 125.89, "close": 127.41, "volume": 362.264, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 127.13, "high": 127.35, "low": 126.29, "close": 126.98, "volume": 15.212, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 126.44, "high": 126.44, "low": 120.7, "close": 122.54, "volume": 845.112, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 122.81, "high": 123.83, "low": 121.19, "close": 121.58, "volume": 131.608, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 121.48, "high": 121.49, "low": 117.55, "close": 117.78, "volume": 633.806, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 117.68, "high": 118.89, "low": 117.0, "close": 117.28, "volume": 980.041, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 117.0, "high": 120.1, "low": 117.0, "close": 120.09, "volume": 222.454, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 119.83, "high": 119.98, "low": 119.18, "close": 119.85, "volume": 63.473, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 119.84, "high": 119.96, "low": 119.3, "close": 119.69, "volume": 87.886, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 119.6, "high": 119.81, "low": 118.17, "close": 118.47, "volume": 30.143, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 118.3, "high": 118.49, "low": 117.77, "close": 118.29, "volume": 62.965, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 118.16, "high": 118.96, "low": 118.01, "close": 118.96, "volume": 72.899, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 119.25, "high": 122.44, "low": 119.25, "close": 121.83, "volume": 37.819, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 121.63, "high": 122.94, "low": 121.63, "close": 122.94, "volume": 33.724, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 122.77, "high": 123.25, "low": 122.18, "close": 122.34, "volume": 21.615, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 122.63, "high": 123.5, "low": 122.33, "close": 123.5, "volume": 8.376, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 123.6, "high": 125.31, "low": 123.6, "close": 124.5, "volume": 67.735, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 124.56, "high": 125.5, "low": 124.41, "close": 125.07, "volume": 27.336, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 124.74, "high": 124.89, "low": 124.48, "close": 124.55, "volume": 1.51, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 125.01, "high": 125.01, "low": 124.69, "close": 124.77, "volume": 5.411, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 124.78, "high": 125.54, "low": 124.78, "close": 125.47, "volume": 5.495, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 125.49, "high": 126.07, "low": 125.09, "close": 125.75, "volume": 39.36, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 125.94, "high": 126.44, "low": 125.6, "close": 126.11, "volume": 19.33, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 126.06, "high": 126.81, "low": 124.79, "close": 126.0, "volume": 77.096, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 126.1, "high": 127.58, "low": 124.78, "close": 124.97, "volume": 342.221, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 125.0, "high": 126.82, "low": 125.0, "close": 125.13, "volume": 25.074, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 125.32, "high": 126.06, "low": 123.67, "close": 123.9, "volume": 29.974, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 123.65, "high": 125.14, "low": 123.65, "close": 124.82, "volume": 10.579, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 125.01, "high": 126.57, "low": 125.01, "close": 126.23, "volume": 162.665, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 126.28, "high": 127.77, "low": 126.15, "close": 126.95, "volume": 38.337, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 127.2, "high": 127.3, "low": 126.56, "close": 126.7, "volume": 204.536, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 127.05, "high": 127.29, "low": 126.8, "close": 127.06, "volume": 10.579, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 126.8, "high": 126.8, "low": 126.15, "close": 126.29, "volume": 74.899, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 126.13, "high": 126.14, "low": 125.63, "close": 125.65, "volume": 22.644, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 125.67, "high": 125.82, "low": 125.62, "close": 125.62, "volume": 7.773, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 125.39, "high": 126.0, "low": 125.39, "close": 125.9, "volume": 29.981, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 125.87, "high": 126.49, "low": 125.81, "close": 126.44, "volume": 22.187, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 126.29, "high": 126.36, "low": 126.14, "close": 126.18, "volume": 4.38, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 126.32, "high": 126.55, "low": 126.13, "close": 126.27, "volume": 48.598, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 126.43, "high": 126.65, "low": 126.27, "close": 126.27, "volume": 36.031, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 126.24, "high": 126.31, "low": 126.04, "close": 126.06, "volume": 4.053, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 126.28, "high": 126.84, "low": 126.26, "close": 126.55, "volume": 2.027, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 126.59, "high": 126.65, "low": 126.38, "close": 126.38, "volume": 8.379, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 126.41, "high": 126.41, "low": 126.06, "close": 126.06, "volume": 1.536, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 125.92, "high": 126.05, "low": 125.92, "close": 126.05, "volume": 0.986, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 125.94, "high": 126.11, "low": 125.94, "close": 126.11, "volume": 0.507, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 125.89, "high": 126.05, "low": 125.78, "close": 125.96, "volume": 15.483, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 125.7, "high": 126.38, "low": 125.56, "close": 126.18, "volume": 54.675, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 126.26, "high": 126.64, "low": 126.02, "close": 126.63, "volume": 63.65, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 126.56, "high": 126.65, "low": 126.14, "close": 126.27, "volume": 81.5, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 126.43, "high": 126.43, "low": 125.93, "close": 125.93, "volume": 29.862, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 126.04, "high": 126.04, "low": 125.79, "close": 125.91, "volume": 11.455, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 125.97, "high": 126.2, "low": 125.85, "close": 126.06, "volume": 4.153, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 126.03, "high": 126.48, "low": 126.01, "close": 126.48, "volume": 14.836, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 126.36, "high": 126.49, "low": 126.35, "close": 126.45, "volume": 11.011, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 126.37, "high": 126.37, "low": 125.71, "close": 126.21, "volume": 30.761, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 125.91, "high": 125.92, "low": 125.65, "close": 125.92, "volume": 2.306, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 125.83, "high": 126.14, "low": 125.77, "close": 125.77, "volume": 16.295, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 125.98, "high": 125.98, "low": 125.19, "close": 125.19, "volume": 16.387, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 125.14, "high": 125.27, "low": 124.75, "close": 124.89, "volume": 97.879, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 124.93, "high": 125.4, "low": 124.93, "close": 125.13, "volume": 93.601, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 125.34, "high": 125.44, "low": 125.2, "close": 125.2, "volume": 3.222, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 125.16, "high": 125.28, "low": 125.13, "close": 125.28, "volume": 2.822, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 125.25, "high": 125.4, "low": 125.11, "close": 125.22, "volume": 7.473, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 125.42, "high": 125.49, "low": 125.31, "close": 125.33, "volume": 4.502, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 124.97, "high": 125.85, "low": 124.97, "close": 125.69, "volume": 23.605, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 125.89, "high": 126.44, "low": 125.84, "close": 126.44, "volume": 2.059, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 126.42, "high": 126.45, "low": 125.78, "close": 125.78, "volume": 20.191, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 125.74, "high": 125.78, "low": 125.41, "close": 125.52, "volume": 0.852, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 125.82, "high": 125.93, "low": 125.39, "close": 125.39, "volume": 180.124, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 125.14, "high": 125.14, "low": 123.54, "close": 123.54, "volume": 209.25, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 123.93, "high": 124.56, "low": 123.93, "close": 124.1, "volume": 98.512, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 124.09, "high": 125.14, "low": 123.97, "close": 125.14, "volume": 152.661, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 125.0, "high": 125.5, "low": 124.9, "close": 125.3, "volume": 303.025, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 125.5, "high": 126.28, "low": 125.44, "close": 125.44, "volume": 37.34, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 125.25, "high": 125.25, "low": 124.48, "close": 125.22, "volume": 14.835, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 125.43, "high": 125.78, "low": 125.24, "close": 125.78, "volume": 85.468, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 125.68, "high": 125.79, "low": 125.28, "close": 125.29, "volume": 111.656, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 125.13, "high": 125.29, "low": 124.79, "close": 124.91, "volume": 11.131, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 124.99, "high": 125.78, "low": 124.96, "close": 125.78, "volume": 23.249, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 125.89, "high": 126.18, "low": 125.69, "close": 126.11, "volume": 64.097, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 126.09, "high": 128.44, "low": 126.09, "close": 126.37, "volume": 340.449, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 126.29, "high": 127.11, "low": 125.84, "close": 126.19, "volume": 114.722, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 126.07, "high": 126.07, "low": 124.52, "close": 125.45, "volume": 16.499, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 125.32, "high": 126.44, "low": 125.28, "close": 126.12, "volume": 7.193, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 126.04, "high": 126.65, "low": 125.97, "close": 126.65, "volume": 4.384, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 126.65, "high": 126.65, "low": 126.39, "close": 126.44, "volume": 29.882, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 126.27, "high": 126.36, "low": 125.79, "close": 125.79, "volume": 19.766, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 125.78, "high": 126.44, "low": 125.37, "close": 126.19, "volume": 12.502, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 126.26, "high": 127.18, "low": 125.62, "close": 125.62, "volume": 11.368, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 126.12, "high": 126.12, "low": 126.12, "close": 126.12, "volume": 0.554, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 126.18, "high": 126.82, "low": 125.96, "close": 126.82, "volume": 3.644, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 126.71, "high": 127.36, "low": 126.62, "close": 127.36, "volume": 2.651, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 127.11, "high": 127.58, "low": 126.77, "close": 127.07, "volume": 63.207, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 126.9, "high": 127.11, "low": 126.44, "close": 127.11, "volume": 73.36, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 127.11, "high": 128.18, "low": 126.65, "close": 127.7, "volume": 219.307, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 127.74, "high": 128.61, "low": 126.61, "close": 127.81, "volume": 1400.788, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 128.18, "high": 128.3, "low": 127.41, "close": 127.41, "volume": 255.917, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 127.11, "high": 127.11, "low": 126.65, "close": 126.93, "volume": 5.233, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 127.09, "high": 127.41, "low": 126.44, "close": 126.44, "volume": 51.182, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 126.37, "high": 126.38, "low": 124.71, "close": 124.77, "volume": 206.344, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 124.88, "high": 125.24, "low": 124.31, "close": 124.47, "volume": 274.653, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 124.48, "high": 125.62, "low": 124.46, "close": 125.27, "volume": 60.072, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 125.19, "high": 126.03, "low": 125.19, "close": 126.03, "volume": 47.848, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 125.7, "high": 125.97, "low": 125.7, "close": 125.96, "volume": 2.199, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 126.03, "high": 126.82, "low": 126.01, "close": 126.82, "volume": 20.694, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 126.73, "high": 126.77, "low": 126.06, "close": 126.54, "volume": 19.596, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 126.14, "high": 126.69, "low": 125.78, "close": 125.82, "volume": 17.092, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 125.14, "high": 126.24, "low": 125.13, "close": 125.94, "volume": 3.873, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 125.73, "high": 126.22, "low": 125.44, "close": 125.44, "volume": 21.135, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 125.43, "high": 125.44, "low": 124.71, "close": 125.15, "volume": 98.225, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 125.44, "high": 125.44, "low": 124.39, "close": 124.65, "volume": 19.971, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 124.34, "high": 124.57, "low": 123.86, "close": 124.42, "volume": 370.784, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 124.43, "high": 124.56, "low": 124.11, "close": 124.24, "volume": 12.743, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 124.35, "high": 124.35, "low": 124.0, "close": 124.12, "volume": 4.755, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 124.36, "high": 124.79, "low": 124.36, "close": 124.79, "volume": 0.135, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 125.07, "high": 125.14, "low": 125.07, "close": 125.1, "volume": 6.946, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 124.82, "high": 124.96, "low": 124.05, "close": 124.14, "volume": 11.193, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 124.08, "high": 124.42, "low": 122.95, "close": 123.37, "volume": 72.024, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 123.73, "high": 123.73, "low": 122.22, "close": 122.44, "volume": 377.662, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 122.75, "high": 123.48, "low": 122.45, "close": 123.48, "volume": 36.375, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 123.65, "high": 124.79, "low": 123.59, "close": 124.71, "volume": 77.648, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 124.63, "high": 124.7, "low": 122.8, "close": 122.8, "volume": 74.769, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 123.27, "high": 124.19, "low": 123.27, "close": 123.88, "volume": 129.581, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 124.39, "high": 124.48, "low": 123.65, "close": 123.75, "volume": 30.508, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 123.89, "high": 125.55, "low": 123.59, "close": 124.96, "volume": 145.371, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 124.48, "high": 124.48, "low": 124.05, "close": 124.35, "volume": 16.076, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 124.26, "high": 124.51, "low": 123.65, "close": 123.8, "volume": 10.256, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 123.81, "high": 124.11, "low": 123.48, "close": 123.86, "volume": 5.618, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 124.1, "high": 124.1, "low": 123.66, "close": 123.94, "volume": 46.595, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 123.81, "high": 123.81, "low": 123.0, "close": 123.16, "volume": 51.976, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 122.94, "high": 122.94, "low": 121.9, "close": 122.43, "volume": 17.262, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 121.91, "high": 122.81, "low": 121.91, "close": 122.81, "volume": 11.423, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 122.79, "high": 122.92, "low": 121.61, "close": 121.68, "volume": 79.243, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 121.66, "high": 121.9, "low": 121.26, "close": 121.49, "volume": 8.802, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 121.26, "high": 121.56, "low": 120.72, "close": 121.56, "volume": 28.907, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 121.77, "high": 121.83, "low": 121.44, "close": 121.83, "volume": 3.245, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 121.55, "high": 121.59, "low": 121.43, "close": 121.59, "volume": 1.843, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 121.7, "high": 121.75, "low": 121.61, "close": 121.61, "volume": 2.069, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 121.81, "high": 122.18, "low": 121.81, "close": 122.06, "volume": 14.805, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 121.91, "high": 122.17, "low": 121.91, "close": 121.98, "volume": 1.528, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 122.0, "high": 122.21, "low": 121.91, "close": 122.21, "volume": 1.845, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 122.26, "high": 122.35, "low": 121.98, "close": 121.98, "volume": 5.813, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 122.0, "high": 122.21, "low": 120.97, "close": 121.59, "volume": 69.627, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 121.54, "high": 122.84, "low": 121.49, "close": 122.51, "volume": 28.016, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 122.84, "high": 123.31, "low": 122.44, "close": 122.8, "volume": 152.676, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 122.8, "high": 122.8, "low": 122.05, "close": 122.05, "volume": 11.147, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 122.16, "high": 122.58, "low": 121.84, "close": 122.55, "volume": 71.967, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 122.45, "high": 122.65, "low": 122.24, "close": 122.65, "volume": 5.62, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 122.91, "high": 123.1, "low": 122.78, "close": 122.78, "volume": 7.644, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 122.73, "high": 123.0, "low": 122.72, "close": 123.0, "volume": 23.296, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 122.88, "high": 123.37, "low": 122.88, "close": 123.37, "volume": 147.194, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 123.29, "high": 123.3, "low": 122.46, "close": 122.54, "volume": 60.572, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 122.36, "high": 122.74, "low": 122.18, "close": 122.18, "volume": 50.646, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 122.24, "high": 122.79, "low": 122.24, "close": 122.78, "volume": 14.36, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 122.69, "high": 123.08, "low": 122.55, "close": 123.08, "volume": 28.089, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 122.99, "high": 122.99, "low": 122.63, "close": 122.72, "volume": 12.465, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 122.67, "high": 122.78, "low": 122.59, "close": 122.78, "volume": 34.19, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 122.74, "high": 122.74, "low": 122.43, "close": 122.43, "volume": 14.062, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 122.34, "high": 122.49, "low": 122.32, "close": 122.49, "volume": 2.878, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 122.47, "high": 122.47, "low": 122.03, "close": 122.24, "volume": 17.396, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 122.45, "high": 122.45, "low": 121.83, "close": 121.83, "volume": 6.806, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 121.94, "high": 122.16, "low": 121.94, "close": 122.16, "volume": 1.122, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 121.83, "high": 121.87, "low": 121.39, "close": 121.48, "volume": 21.622, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 121.67, "high": 121.81, "low": 121.54, "close": 121.75, "volume": 9.816, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 121.7, "high": 121.98, "low": 121.7, "close": 121.98, "volume": 12.159, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 122.03, "high": 122.18, "low": 121.86, "close": 122.18, "volume": 0.989, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 122.19, "high": 122.35, "low": 121.9, "close": 122.1, "volume": 9.604, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 122.15, "high": 124.0, "low": 121.91, "close": 123.8, "volume": 95.275, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 123.7, "high": 124.33, "low": 123.33, "close": 123.5, "volume": 45.089, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 123.31, "high": 123.56, "low": 122.9, "close": 123.14, "volume": 33.836, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 123.43, "high": 124.06, "low": 123.43, "close": 124.06, "volume": 49.223, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 124.1, "high": 124.1, "low": 123.41, "close": 123.42, "volume": 4.848, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 123.44, "high": 123.55, "low": 123.0, "close": 123.0, "volume": 24.437, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 123.44, "high": 123.5, "low": 123.25, "close": 123.27, "volume": 5.797, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 123.15, "high": 123.15, "low": 121.5, "close": 121.73, "volume": 32.144, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 121.71, "high": 121.9, "low": 119.8, "close": 120.0, "volume": 125.677, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 120.04, "high": 120.26, "low": 119.4, "close": 120.23, "volume": 174.978, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 120.35, "high": 121.12, "low": 120.04, "close": 120.97, "volume": 395.423, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 121.01, "high": 124.29, "low": 121.01, "close": 123.51, "volume": 74.761, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 123.48, "high": 123.52, "low": 122.57, "close": 122.7, "volume": 18.113, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 122.54, "high": 122.96, "low": 121.83, "close": 122.96, "volume": 133.538, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 122.97, "high": 123.44, "low": 122.69, "close": 123.44, "volume": 6.395, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 123.46, "high": 123.65, "low": 123.46, "close": 123.65, "volume": 8.66, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 123.59, "high": 123.85, "low": 122.79, "close": 122.79, "volume": 10.788, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 122.89, "high": 122.98, "low": 122.54, "close": 122.54, "volume": 2.407, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 122.71, "high": 124.05, "low": 122.67, "close": 123.82, "volume": 134.399, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 123.77, "high": 123.77, "low": 123.52, "close": 123.52, "volume": 10.83, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 123.7, "high": 123.84, "low": 123.42, "close": 123.82, "volume": 58.879, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 123.97, "high": 124.03, "low": 123.83, "close": 124.03, "volume": 38.925, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 123.98, "high": 125.11, "low": 123.98, "close": 125.08, "volume": 28.7, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 124.85, "high": 124.92, "low": 122.16, "close": 122.16, "volume": 18.938, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 122.0, "high": 122.0, "low": 120.62, "close": 121.23, "volume": 29.523, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 121.9, "high": 122.18, "low": 121.26, "close": 121.26, "volume": 81.642, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 121.45, "high": 122.41, "low": 121.45, "close": 122.41, "volume": 18.421, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 121.94, "high": 122.41, "low": 121.94, "close": 122.14, "volume": 14.925, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 122.19, "high": 122.4, "low": 121.89, "close": 122.22, "volume": 412.942, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 122.19, "high": 122.79, "low": 122.0, "close": 122.54, "volume": 53.065, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 122.45, "high": 122.59, "low": 122.18, "close": 122.18, "volume": 28.592, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 122.05, "high": 122.28, "low": 121.9, "close": 122.22, "volume": 16.649, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 122.53, "high": 122.53, "low": 122.18, "close": 122.18, "volume": 47.843, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 122.37, "high": 122.37, "low": 122.02, "close": 122.02, "volume": 9.478, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 122.08, "high": 122.16, "low": 121.91, "close": 122.0, "volume": 92.861, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 122.27, "high": 122.41, "low": 122.17, "close": 122.41, "volume": 8.791, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 122.45, "high": 123.65, "low": 122.28, "close": 123.59, "volume": 26.821, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 123.42, "high": 123.42, "low": 123.0, "close": 123.0, "volume": 1.562, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 123.1, "high": 123.31, "low": 122.95, "close": 123.31, "volume": 9.85, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 123.07, "high": 123.07, "low": 122.65, "close": 122.9, "volume": 112.071, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 123.25, "high": 123.36, "low": 123.23, "close": 123.27, "volume": 37.374, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 123.22, "high": 123.3, "low": 122.98, "close": 122.98, "volume": 4.773, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 122.82, "high": 123.18, "low": 122.69, "close": 123.14, "volume": 18.471, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 123.08, "high": 123.15, "low": 122.57, "close": 122.7, "volume": 15.851, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 122.84, "high": 122.93, "low": 122.84, "close": 122.85, "volume": 6.277, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 122.81, "high": 122.81, "low": 122.79, "close": 122.79, "volume": 11.993, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 122.92, "high": 123.22, "low": 122.84, "close": 123.0, "volume": 13.283, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 123.04, "high": 123.27, "low": 122.92, "close": 123.26, "volume": 9.153, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 123.26, "high": 123.5, "low": 123.19, "close": 123.5, "volume": 29.12, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 123.36, "high": 123.45, "low": 123.05, "close": 123.07, "volume": 3.323, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 122.96, "high": 123.13, "low": 122.69, "close": 123.13, "volume": 101.04, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 123.29, "high": 123.39, "low": 123.06, "close": 123.28, "volume": 33.272, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 123.2, "high": 123.44, "low": 123.1, "close": 123.29, "volume": 237.847, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 123.65, "high": 123.75, "low": 123.52, "close": 123.61, "volume": 11.045, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 123.65, "high": 124.51, "low": 123.65, "close": 124.42, "volume": 79.078, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 124.51, "high": 124.88, "low": 123.71, "close": 124.08, "volume": 91.663, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 124.2, "high": 125.12, "low": 124.2, "close": 124.67, "volume": 18.258, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 124.66, "high": 124.81, "low": 124.21, "close": 124.47, "volume": 133.852, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 124.46, "high": 124.51, "low": 123.97, "close": 124.01, "volume": 74.82, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 123.9, "high": 124.32, "low": 123.9, "close": 124.16, "volume": 12.666, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 124.28, "high": 124.31, "low": 124.06, "close": 124.06, "volume": 2.981, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 124.29, "high": 124.32, "low": 124.08, "close": 124.32, "volume": 14.279, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 123.89, "high": 123.97, "low": 123.78, "close": 123.78, "volume": 15.28, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 123.84, "high": 123.84, "low": 123.84, "close": 123.84, "volume": 1.006, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 124.08, "high": 124.2, "low": 124.02, "close": 124.03, "volume": 2.775, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 124.45, "high": 124.56, "low": 124.35, "close": 124.35, "volume": 3.162, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 124.19, "high": 124.35, "low": 124.1, "close": 124.1, "volume": 3.086, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 124.28, "high": 124.53, "low": 124.28, "close": 124.53, "volume": 0.224, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 124.7, "high": 124.7, "low": 124.57, "close": 124.57, "volume": 1.184, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 124.45, "high": 124.46, "low": 124.45, "close": 124.46, "volume": 0.752, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 124.5, "high": 124.51, "low": 124.5, "close": 124.51, "volume": 0.376, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 124.72, "high": 124.82, "low": 124.62, "close": 124.81, "volume": 4.124, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 124.6, "high": 124.91, "low": 124.45, "close": 124.45, "volume": 1.964, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 124.61, "high": 124.61, "low": 124.27, "close": 124.27, "volume": 104.024, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 124.58, "high": 124.67, "low": 124.44, "close": 124.44, "volume": 46.961, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 124.47, "high": 124.47, "low": 123.18, "close": 123.18, "volume": 39.32, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 123.18, "high": 123.6, "low": 123.18, "close": 123.34, "volume": 17.669, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 123.2, "high": 123.59, "low": 123.2, "close": 123.49, "volume": 90.367, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 123.45, "high": 123.79, "low": 123.45, "close": 123.68, "volume": 21.351, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 123.79, "high": 124.31, "low": 123.67, "close": 124.31, "volume": 40.63, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 124.39, "high": 125.59, "low": 123.97, "close": 125.34, "volume": 43.132, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 125.34, "high": 128.08, "low": 125.06, "close": 127.24, "volume": 239.251, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 127.13, "high": 130.0, "low": 126.26, "close": 128.6, "volume": 674.557, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 128.57, "high": 129.34, "low": 128.31, "close": 128.84, "volume": 10.473, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 128.63, "high": 129.38, "low": 128.48, "close": 128.48, "volume": 25.778, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 128.66, "high": 128.96, "low": 128.22, "close": 128.62, "volume": 359.437, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 128.42, "high": 128.55, "low": 127.67, "close": 127.67, "volume": 32.713, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 127.84, "high": 127.93, "low": 127.58, "close": 127.79, "volume": 3.631, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 127.75, "high": 127.88, "low": 127.35, "close": 127.88, "volume": 24.519, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 127.98, "high": 128.18, "low": 127.98, "close": 128.0, "volume": 241.52, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 127.99, "high": 128.09, "low": 125.58, "close": 125.58, "volume": 310.825, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 126.09, "high": 126.29, "low": 125.71, "close": 125.84, "volume": 17.548, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 125.51, "high": 125.51, "low": 125.13, "close": 125.28, "volume": 21.582, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 125.16, "high": 125.36, "low": 123.08, "close": 123.72, "volume": 74.323, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 123.62, "high": 123.92, "low": 123.03, "close": 123.35, "volume": 10.486, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 123.3, "high": 124.44, "low": 122.48, "close": 123.27, "volume": 148.048, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 123.28, "high": 124.05, "low": 123.26, "close": 123.71, "volume": 494.802, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 123.31, "high": 123.59, "low": 122.8, "close": 122.95, "volume": 160.114, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 123.65, "high": 123.83, "low": 123.2, "close": 123.83, "volume": 11.2, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 123.76, "high": 123.89, "low": 122.98, "close": 122.98, "volume": 10.589, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 123.4, "high": 123.43, "low": 123.04, "close": 123.09, "volume": 8.38, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 123.06, "high": 123.44, "low": 122.88, "close": 122.88, "volume": 6.249, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 123.17, "high": 123.62, "low": 123.17, "close": 123.59, "volume": 39.095, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 123.21, "high": 123.5, "low": 123.21, "close": 123.5, "volume": 5.235, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 123.35, "high": 123.61, "low": 123.26, "close": 123.26, "volume": 7.633, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 123.19, "high": 123.19, "low": 123.02, "close": 123.02, "volume": 434.275, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 122.95, "high": 123.35, "low": 122.82, "close": 123.26, "volume": 443.801, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 122.83, "high": 122.99, "low": 122.54, "close": 122.99, "volume": 547.778, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 123.1, "high": 123.83, "low": 122.98, "close": 123.82, "volume": 373.681, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 123.83, "high": 124.05, "low": 123.83, "close": 124.05, "volume": 8.848, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 123.98, "high": 123.98, "low": 123.31, "close": 123.49, "volume": 9.408, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 123.61, "high": 124.02, "low": 123.58, "close": 123.74, "volume": 15.501, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 124.02, "high": 124.22, "low": 123.81, "close": 124.17, "volume": 3.324, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 124.39, "high": 125.03, "low": 124.39, "close": 124.88, "volume": 8.305, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 124.84, "high": 124.84, "low": 124.57, "close": 124.59, "volume": 12.321, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 124.64, "high": 124.92, "low": 124.63, "close": 124.84, "volume": 15.312, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 124.61, "high": 124.61, "low": 124.26, "close": 124.26, "volume": 9.887, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 124.35, "high": 124.56, "low": 124.22, "close": 124.22, "volume": 372.8, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 124.28, "high": 124.33, "low": 124.05, "close": 124.05, "volume": 15.09, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 123.89, "high": 125.33, "low": 123.65, "close": 125.03, "volume": 74.476, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 124.72, "high": 125.14, "low": 124.1, "close": 125.14, "volume": 394.946, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 125.0, "high": 126.44, "low": 125.0, "close": 125.38, "volume": 31.554, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 125.84, "high": 125.92, "low": 124.51, "close": 124.87, "volume": 95.65, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 124.8, "high": 124.8, "low": 124.39, "close": 124.53, "volume": 18.268, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 124.55, "high": 124.71, "low": 123.92, "close": 124.57, "volume": 10.253, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 124.63, "high": 124.8, "low": 124.05, "close": 124.14, "volume": 17.733, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 124.14, "high": 124.14, "low": 123.65, "close": 123.99, "volume": 67.705, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 123.9, "high": 124.48, "low": 123.9, "close": 124.37, "volume": 9.257, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 124.51, "high": 124.99, "low": 124.38, "close": 124.99, "volume": 34.992, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 125.05, "high": 125.09, "low": 124.57, "close": 125.01, "volume": 41.639, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 125.04, "high": 126.77, "low": 124.92, "close": 126.1, "volume": 1098.295, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 125.97, "high": 127.11, "low": 125.54, "close": 126.01, "volume": 1589.373, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 126.1, "high": 127.58, "low": 125.41, "close": 126.21, "volume": 1448.322, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 126.2, "high": 128.18, "low": 125.65, "close": 126.11, "volume": 1229.105, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 125.74, "high": 127.58, "low": 125.7, "close": 125.79, "volume": 1369.001, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 126.1, "high": 127.77, "low": 125.89, "close": 126.15, "volume": 2088.412, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 126.22, "high": 128.01, "low": 125.82, "close": 126.27, "volume": 2371.463, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 126.26, "high": 126.95, "low": 125.65, "close": 125.92, "volume": 2281.11, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 125.99, "high": 127.11, "low": 125.99, "close": 126.41, "volume": 549.421, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 126.44, "high": 127.11, "low": 126.4, "close": 127.0, "volume": 16.074, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 126.76, "high": 128.01, "low": 126.67, "close": 127.36, "volume": 21.172, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 126.98, "high": 127.72, "low": 126.41, "close": 126.55, "volume": 1186.721, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 126.48, "high": 128.33, "low": 126.21, "close": 126.72, "volume": 1256.343, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 126.81, "high": 127.41, "low": 125.54, "close": 126.4, "volume": 2086.349, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 125.84, "high": 126.44, "low": 125.13, "close": 126.07, "volume": 2443.474, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 126.06, "high": 126.65, "low": 124.48, "close": 125.23, "volume": 3124.66, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 125.13, "high": 125.4, "low": 124.78, "close": 125.19, "volume": 2004.699, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 125.19, "high": 126.65, "low": 125.02, "close": 125.13, "volume": 1913.806, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 125.45, "high": 127.14, "low": 124.71, "close": 124.89, "volume": 1607.694, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 124.81, "high": 127.11, "low": 123.82, "close": 124.6, "volume": 3095.608, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 124.5, "high": 128.25, "low": 124.22, "close": 125.17, "volume": 2131.273, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 125.02, "high": 126.42, "low": 124.72, "close": 125.12, "volume": 1759.17, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 125.23, "high": 127.14, "low": 124.8, "close": 124.8, "volume": 2160.226, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 124.96, "high": 126.43, "low": 124.96, "close": 125.47, "volume": 2110.965, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 125.65, "high": 126.65, "low": 125.23, "close": 125.59, "volume": 1115.417, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 125.18, "high": 126.01, "low": 125.04, "close": 125.97, "volume": 1886.322, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 125.96, "high": 126.01, "low": 125.27, "close": 125.62, "volume": 1417.71, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 125.63, "high": 126.01, "low": 125.13, "close": 125.42, "volume": 3673.262, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 125.4, "high": 126.01, "low": 125.07, "close": 125.91, "volume": 1552.224, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 125.7, "high": 125.75, "low": 125.14, "close": 125.38, "volume": 3034.674, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 125.16, "high": 127.58, "low": 124.71, "close": 124.71, "volume": 1039.263, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 125.71, "high": 125.72, "low": 124.7, "close": 124.7, "volume": 8.134, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 125.77, "high": 125.77, "low": 124.7, "close": 125.53, "volume": 0.772, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 125.07, "high": 127.41, "low": 125.07, "close": 125.38, "volume": 471.527, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 125.89, "high": 126.44, "low": 125.15, "close": 126.05, "volume": 12.253, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 126.1, "high": 126.44, "low": 125.26, "close": 125.26, "volume": 10.197, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 125.14, "high": 126.81, "low": 125.14, "close": 125.15, "volume": 161.62, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 125.14, "high": 127.43, "low": 124.79, "close": 126.0, "volume": 658.405, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 125.5, "high": 126.79, "low": 124.9, "close": 125.87, "volume": 116.006, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 125.96, "high": 126.81, "low": 124.66, "close": 125.05, "volume": 150.735, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 124.81, "high": 126.14, "low": 124.57, "close": 125.73, "volume": 35.088, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 126.06, "high": 127.48, "low": 125.51, "close": 126.0, "volume": 59.912, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 126.14, "high": 128.18, "low": 125.28, "close": 126.08, "volume": 179.354, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 126.44, "high": 127.51, "low": 125.85, "close": 126.29, "volume": 329.311, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 126.35, "high": 127.52, "low": 125.64, "close": 125.82, "volume": 334.666, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 126.32, "high": 128.12, "low": 125.46, "close": 126.84, "volume": 369.848, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 126.97, "high": 128.25, "low": 126.44, "close": 127.25, "volume": 79.678, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 127.47, "high": 128.25, "low": 126.8, "close": 127.74, "volume": 745.676, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 127.21, "high": 128.25, "low": 126.44, "close": 126.65, "volume": 555.934, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 126.97, "high": 128.25, "low": 126.32, "close": 126.92, "volume": 513.767, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 126.84, "high": 128.25, "low": 126.84, "close": 127.81, "volume": 113.977, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 128.18, "high": 128.25, "low": 127.42, "close": 127.68, "volume": 1122.678, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 127.61, "high": 127.63, "low": 127.41, "close": 127.6, "volume": 0.943, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 127.83, "high": 128.25, "low": 127.19, "close": 128.25, "volume": 666.56, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 127.75, "high": 129.18, "low": 127.24, "close": 127.51, "volume": 683.17, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 127.61, "high": 129.24, "low": 127.23, "close": 128.1, "volume": 172.043, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 128.42, "high": 130.0, "low": 128.42, "close": 129.73, "volume": 646.352, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 130.0, "high": 130.0, "low": 129.28, "close": 129.32, "volume": 1332.471, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 129.75, "high": 130.0, "low": 128.44, "close": 128.92, "volume": 509.056, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 128.94, "high": 128.94, "low": 128.19, "close": 128.48, "volume": 305.52, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 128.71, "high": 128.99, "low": 128.66, "close": 128.88, "volume": 19.255, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 128.91, "high": 129.5, "low": 127.09, "close": 129.0, "volume": 89.033, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 128.88, "high": 129.48, "low": 127.48, "close": 129.15, "volume": 675.952, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 128.85, "high": 131.78, "low": 128.8, "close": 130.44, "volume": 11518.58, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 130.93, "high": 132.22, "low": 130.83, "close": 131.39, "volume": 466.411, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 131.26, "high": 131.86, "low": 130.47, "close": 130.47, "volume": 1096.088, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 130.88, "high": 131.83, "low": 130.83, "close": 131.68, "volume": 19.6, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 131.56, "high": 132.0, "low": 131.04, "close": 131.04, "volume": 54.188, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 131.35, "high": 132.08, "low": 131.35, "close": 131.96, "volume": 53.719, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 131.84, "high": 133.15, "low": 131.84, "close": 132.68, "volume": 148.536, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 132.66, "high": 132.68, "low": 132.03, "close": 132.25, "volume": 19.617, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 132.26, "high": 132.99, "low": 132.26, "close": 132.51, "volume": 15.834, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 132.81, "high": 132.81, "low": 132.57, "close": 132.57, "volume": 18.196, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 132.26, "high": 133.16, "low": 132.09, "close": 132.97, "volume": 60.399, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 132.89, "high": 133.04, "low": 132.1, "close": 132.76, "volume": 39.961, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 132.9, "high": 132.9, "low": 132.25, "close": 132.25, "volume": 101.517, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 132.46, "high": 132.54, "low": 131.69, "close": 131.69, "volume": 9.883, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 132.0, "high": 132.36, "low": 131.16, "close": 131.16, "volume": 61.952, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 131.29, "high": 131.47, "low": 129.69, "close": 130.08, "volume": 88.271, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 130.14, "high": 130.91, "low": 130.14, "close": 130.91, "volume": 73.395, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 130.57, "high": 131.44, "low": 130.57, "close": 131.32, "volume": 122.812, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 131.02, "high": 131.25, "low": 130.94, "close": 131.13, "volume": 5.981, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 130.83, "high": 130.83, "low": 130.65, "close": 130.76, "volume": 4.345, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 130.55, "high": 130.95, "low": 130.54, "close": 130.78, "volume": 13.918, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 130.76, "high": 131.37, "low": 130.76, "close": 131.26, "volume": 25.321, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 131.34, "high": 132.08, "low": 131.23, "close": 131.7, "volume": 24.504, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 131.91, "high": 131.97, "low": 131.17, "close": 131.49, "volume": 58.974, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 131.61, "high": 132.0, "low": 131.61, "close": 131.82, "volume": 26.069, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 131.92, "high": 132.05, "low": 131.82, "close": 132.02, "volume": 1.568, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 131.84, "high": 132.07, "low": 131.57, "close": 132.07, "volume": 36.37, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 131.96, "high": 131.96, "low": 131.66, "close": 131.94, "volume": 13.846, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 131.86, "high": 131.95, "low": 131.48, "close": 131.93, "volume": 66.278, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 132.03, "high": 132.95, "low": 131.99, "close": 132.79, "volume": 15.492, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 132.79, "high": 133.93, "low": 132.66, "close": 133.14, "volume": 3533.825, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 133.48, "high": 133.66, "low": 133.1, "close": 133.41, "volume": 11.05, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 133.46, "high": 134.75, "low": 133.37, "close": 134.63, "volume": 134.733, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 134.51, "high": 134.68, "low": 133.53, "close": 133.53, "volume": 127.465, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 134.09, "high": 134.09, "low": 133.76, "close": 133.76, "volume": 2.427, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 133.78, "high": 134.58, "low": 133.78, "close": 134.55, "volume": 12.152, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 134.63, "high": 134.78, "low": 134.27, "close": 134.27, "volume": 18.362, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 134.43, "high": 134.59, "low": 134.24, "close": 134.52, "volume": 81.46, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 134.57, "high": 134.88, "low": 133.83, "close": 133.88, "volume": 34.133, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 133.87, "high": 134.07, "low": 133.87, "close": 133.88, "volume": 12.674, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 133.88, "high": 134.06, "low": 133.23, "close": 134.06, "volume": 47.872, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 134.04, "high": 134.47, "low": 134.04, "close": 134.47, "volume": 2.344, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 134.38, "high": 134.8, "low": 134.38, "close": 134.8, "volume": 15.2, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 134.6, "high": 134.6, "low": 134.35, "close": 134.52, "volume": 0.669, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 134.44, "high": 134.78, "low": 134.35, "close": 134.35, "volume": 2.112, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 134.34, "high": 134.58, "low": 133.79, "close": 134.58, "volume": 37.97, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 134.6, "high": 135.0, "low": 134.41, "close": 135.0, "volume": 12.987, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 135.0, "high": 135.3, "low": 134.47, "close": 134.47, "volume": 3584.345, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 135.28, "high": 135.39, "low": 134.99, "close": 135.21, "volume": 48.417, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 135.16, "high": 135.34, "low": 134.97, "close": 134.97, "volume": 11.967, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 134.8, "high": 134.83, "low": 133.81, "close": 134.1, "volume": 55.954, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 134.17, "high": 134.17, "low": 133.17, "close": 133.47, "volume": 37.575, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 133.54, "high": 134.22, "low": 133.53, "close": 134.22, "volume": 46.276, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 133.93, "high": 134.47, "low": 133.93, "close": 134.0, "volume": 48.869, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 133.72, "high": 134.46, "low": 133.72, "close": 133.98, "volume": 4.397, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 134.45, "high": 134.87, "low": 133.72, "close": 134.01, "volume": 19.66, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 134.17, "high": 135.72, "low": 134.17, "close": 135.72, "volume": 51.472, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 135.51, "high": 137.58, "low": 135.43, "close": 136.82, "volume": 112.038, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 136.87, "high": 137.06, "low": 135.69, "close": 136.9, "volume": 86.613, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 136.9, "high": 137.07, "low": 136.66, "close": 136.79, "volume": 30.766, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 136.81, "high": 136.83, "low": 135.14, "close": 135.74, "volume": 82.882, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 135.68, "high": 136.23, "low": 135.02, "close": 135.02, "volume": 48.172, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 135.01, "high": 135.55, "low": 134.7, "close": 135.55, "volume": 32.857, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 135.68, "high": 135.82, "low": 135.26, "close": 135.26, "volume": 3.942, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 135.59, "high": 135.81, "low": 135.5, "close": 135.81, "volume": 0.788, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 135.0, "high": 135.58, "low": 134.87, "close": 135.58, "volume": 105.817, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 135.63, "high": 135.93, "low": 135.32, "close": 135.6, "volume": 51.19, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 135.65, "high": 135.8, "low": 135.39, "close": 135.8, "volume": 1.23, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 135.87, "high": 135.87, "low": 135.44, "close": 135.44, "volume": 5.209, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 135.27, "high": 135.27, "low": 133.36, "close": 133.95, "volume": 88.174, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 133.83, "high": 135.51, "low": 133.35, "close": 135.51, "volume": 150.334, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 135.07, "high": 136.51, "low": 134.2, "close": 136.32, "volume": 50.147, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 136.27, "high": 136.27, "low": 134.92, "close": 135.31, "volume": 57.411, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 135.59, "high": 136.77, "low": 134.43, "close": 136.56, "volume": 73.187, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 136.71, "high": 137.48, "low": 135.82, "close": 137.41, "volume": 72.411, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 137.41, "high": 138.76, "low": 137.2, "close": 138.41, "volume": 233.479, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 138.33, "high": 139.71, "low": 137.59, "close": 137.95, "volume": 400.056, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 138.08, "high": 138.59, "low": 137.96, "close": 138.39, "volume": 5.519, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 138.43, "high": 139.15, "low": 138.43, "close": 138.66, "volume": 44.045, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 138.65, "high": 138.9, "low": 138.06, "close": 138.06, "volume": 15.351, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 137.95, "high": 138.18, "low": 137.05, "close": 137.44, "volume": 60.07, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 137.9, "high": 138.43, "low": 137.39, "close": 137.6, "volume": 71.655, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 137.88, "high": 138.07, "low": 137.35, "close": 137.85, "volume": 31.409, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 137.69, "high": 138.56, "low": 137.69, "close": 138.51, "volume": 21.329, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 138.61, "high": 139.0, "low": 138.36, "close": 138.4, "volume": 23.96, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 138.53, "high": 139.95, "low": 138.2, "close": 139.64, "volume": 84.406, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 139.68, "high": 139.68, "low": 138.93, "close": 139.45, "volume": 7.872, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 138.93, "high": 138.97, "low": 137.48, "close": 137.75, "volume": 33.683, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 137.76, "high": 138.11, "low": 137.64, "close": 137.64, "volume": 22.096, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 137.83, "high": 138.36, "low": 137.82, "close": 138.09, "volume": 6.573, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 137.58, "high": 138.06, "low": 137.58, "close": 137.69, "volume": 2.225, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 137.86, "high": 139.6, "low": 137.82, "close": 139.52, "volume": 27.008, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 139.43, "high": 139.43, "low": 139.11, "close": 139.11, "volume": 6.817, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 138.94, "high": 139.45, "low": 138.7, "close": 139.36, "volume": 25.652, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 139.56, "high": 143.36, "low": 139.56, "close": 141.24, "volume": 593.807, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 142.04, "high": 143.08, "low": 141.12, "close": 141.55, "volume": 176.725, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 141.75, "high": 141.86, "low": 138.25, "close": 138.93, "volume": 223.929, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 138.8, "high": 139.14, "low": 136.48, "close": 136.48, "volume": 245.994, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 136.47, "high": 137.9, "low": 136.24, "close": 137.75, "volume": 175.427, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 137.82, "high": 138.12, "low": 137.39, "close": 137.39, "volume": 27.61, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 138.04, "high": 139.15, "low": 138.04, "close": 139.15, "volume": 26.955, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 139.16, "high": 142.07, "low": 138.91, "close": 140.49, "volume": 404.514, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 140.16, "high": 140.59, "low": 139.66, "close": 140.11, "volume": 159.93, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 140.28, "high": 141.24, "low": 140.28, "close": 141.13, "volume": 121.706, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 140.97, "high": 141.41, "low": 139.97, "close": 139.97, "volume": 184.345, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 139.9, "high": 140.56, "low": 138.89, "close": 139.18, "volume": 494.927, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 139.02, "high": 140.09, "low": 138.61, "close": 140.08, "volume": 1983.058, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 140.07, "high": 140.57, "low": 139.6, "close": 139.72, "volume": 1931.693, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 139.79, "high": 140.02, "low": 138.93, "close": 138.93, "volume": 1486.656, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 138.93, "high": 139.73, "low": 138.33, "close": 138.82, "volume": 1867.75, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 138.71, "high": 139.11, "low": 138.48, "close": 139.08, "volume": 917.311, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 139.3, "high": 139.59, "low": 139.07, "close": 139.47, "volume": 1224.815, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 139.6, "high": 140.04, "low": 139.22, "close": 139.89, "volume": 734.175, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 139.7, "high": 139.94, "low": 137.0, "close": 137.47, "volume": 1057.467, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 137.07, "high": 137.89, "low": 136.97, "close": 137.89, "volume": 1726.038, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 137.88, "high": 138.28, "low": 137.86, "close": 138.1, "volume": 1632.638, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 138.11, "high": 138.28, "low": 137.69, "close": 138.07, "volume": 2390.302, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 138.18, "high": 138.72, "low": 137.78, "close": 138.23, "volume": 2143.173, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 138.22, "high": 138.41, "low": 136.9, "close": 138.41, "volume": 1227.421, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 137.81, "high": 137.81, "low": 135.43, "close": 135.9, "volume": 1865.533, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 135.9, "high": 136.74, "low": 135.56, "close": 135.96, "volume": 2272.209, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 135.89, "high": 136.68, "low": 135.58, "close": 135.82, "volume": 2288.203, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 136.01, "high": 136.06, "low": 135.06, "close": 135.43, "volume": 2458.48, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 135.61, "high": 136.05, "low": 134.53, "close": 135.76, "volume": 2328.76, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 135.97, "high": 136.14, "low": 135.19, "close": 136.01, "volume": 1920.511, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 135.97, "high": 136.56, "low": 135.97, "close": 136.44, "volume": 2468.893, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 136.39, "high": 136.89, "low": 136.05, "close": 136.73, "volume": 2591.486, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 136.61, "high": 137.29, "low": 135.9, "close": 136.68, "volume": 2313.368, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 136.6, "high": 137.27, "low": 136.29, "close": 137.06, "volume": 2284.182, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 137.15, "high": 137.47, "low": 136.89, "close": 137.05, "volume": 2380.494, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 136.85, "high": 138.11, "low": 136.85, "close": 137.87, "volume": 2222.739, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 138.07, "high": 138.35, "low": 136.9, "close": 137.08, "volume": 2101.054, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 136.96, "high": 138.55, "low": 136.76, "close": 138.03, "volume": 2711.231, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 138.02, "high": 138.34, "low": 136.76, "close": 136.8, "volume": 2771.333, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 136.99, "high": 137.02, "low": 135.04, "close": 135.15, "volume": 1899.3, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 135.21, "high": 136.91, "low": 134.24, "close": 136.25, "volume": 301.347, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 136.17, "high": 136.42, "low": 135.33, "close": 135.37, "volume": 1287.773, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 135.47, "high": 135.89, "low": 134.86, "close": 134.86, "volume": 634.17, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 134.63, "high": 135.55, "low": 134.33, "close": 135.55, "volume": 21.043, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 135.13, "high": 135.24, "low": 134.63, "close": 134.9, "volume": 43.482, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 135.02, "high": 135.02, "low": 134.01, "close": 134.22, "volume": 31.982, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 134.5, "high": 134.53, "low": 134.26, "close": 134.29, "volume": 12.433, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 134.67, "high": 134.67, "low": 132.97, "close": 134.34, "volume": 127.464, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 134.1, "high": 136.66, "low": 133.62, "close": 136.66, "volume": 58.238, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 136.7, "high": 138.14, "low": 136.44, "close": 138.14, "volume": 163.064, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 138.2, "high": 138.77, "low": 137.33, "close": 138.76, "volume": 78.613, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 138.6, "high": 139.0, "low": 137.92, "close": 137.92, "volume": 91.602, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 138.54, "high": 138.54, "low": 137.48, "close": 137.58, "volume": 21.441, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 137.48, "high": 137.83, "low": 136.76, "close": 137.83, "volume": 39.678, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 137.83, "high": 139.69, "low": 137.83, "close": 139.69, "volume": 105.947, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 139.64, "high": 140.01, "low": 138.4, "close": 138.98, "volume": 101.276, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 138.86, "high": 139.29, "low": 138.4, "close": 138.49, "volume": 4.03, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 138.59, "high": 139.44, "low": 138.38, "close": 139.04, "volume": 94.396, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 139.19, "high": 139.5, "low": 137.81, "close": 138.05, "volume": 13.932, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 138.85, "high": 139.5, "low": 138.85, "close": 139.06, "volume": 8.441, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 139.4, "high": 141.08, "low": 139.23, "close": 140.99, "volume": 94.085, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 140.92, "high": 141.0, "low": 139.73, "close": 139.83, "volume": 17.305, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 139.89, "high": 140.25, "low": 139.59, "close": 139.85, "volume": 79.796, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 139.98, "high": 140.74, "low": 139.72, "close": 140.74, "volume": 34.578, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 140.76, "high": 140.76, "low": 139.66, "close": 139.66, "volume": 3.895, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 139.6, "high": 139.6, "low": 137.14, "close": 137.14, "volume": 43.157, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 138.13, "high": 139.0, "low": 138.13, "close": 138.42, "volume": 54.212, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 138.44, "high": 138.93, "low": 138.25, "close": 138.79, "volume": 18.611, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 138.93, "high": 138.93, "low": 138.2, "close": 138.35, "volume": 2.536, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 138.39, "high": 138.39, "low": 137.54, "close": 137.8, "volume": 9.772, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 137.94, "high": 139.19, "low": 137.79, "close": 138.79, "volume": 33.207, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 138.68, "high": 138.68, "low": 136.57, "close": 136.74, "volume": 41.136, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 137.03, "high": 140.78, "low": 136.19, "close": 138.61, "volume": 253.578, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 138.93, "high": 140.1, "low": 138.93, "close": 140.02, "volume": 393.307, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 140.03, "high": 140.03, "low": 137.48, "close": 138.48, "volume": 28.377, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 138.42, "high": 138.49, "low": 135.88, "close": 136.76, "volume": 85.451, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 136.74, "high": 136.74, "low": 135.55, "close": 135.97, "volume": 29.027, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 135.78, "high": 136.03, "low": 135.1, "close": 135.6, "volume": 133.234, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 135.71, "high": 136.23, "low": 135.71, "close": 136.01, "volume": 5.295, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 136.0, "high": 136.26, "low": 135.68, "close": 136.24, "volume": 8.653, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 136.28, "high": 136.48, "low": 135.93, "close": 136.04, "volume": 47.019, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 136.0, "high": 136.26, "low": 135.83, "close": 135.91, "volume": 3.651, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 136.1, "high": 136.57, "low": 135.93, "close": 136.57, "volume": 13.815, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 136.51, "high": 136.7, "low": 136.15, "close": 136.22, "volume": 24.606, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 136.31, "high": 136.33, "low": 135.95, "close": 136.33, "volume": 38.889, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 136.22, "high": 136.22, "low": 135.85, "close": 135.85, "volume": 7.868, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 135.76, "high": 136.21, "low": 135.75, "close": 136.17, "volume": 37.553, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 135.82, "high": 136.18, "low": 135.82, "close": 136.06, "volume": 21.648, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 136.12, "high": 136.24, "low": 135.91, "close": 136.24, "volume": 1.832, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 136.27, "high": 136.27, "low": 135.99, "close": 136.1, "volume": 36.24, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 136.07, "high": 136.46, "low": 136.07, "close": 136.46, "volume": 71.198, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 136.4, "high": 136.91, "low": 136.4, "close": 136.85, "volume": 6.15, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 136.76, "high": 136.99, "low": 136.44, "close": 136.66, "volume": 2.267, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 136.69, "high": 136.93, "low": 136.49, "close": 136.51, "volume": 7.01, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 136.4, "high": 136.62, "low": 136.23, "close": 136.5, "volume": 26.939, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 136.41, "high": 136.5, "low": 136.05, "close": 136.19, "volume": 21.919, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 136.14, "high": 136.5, "low": 136.07, "close": 136.5, "volume": 42.212, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 136.5, "high": 136.71, "low": 136.13, "close": 136.5, "volume": 13.861, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 136.47, "high": 136.73, "low": 136.07, "close": 136.07, "volume": 15.752, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 136.15, "high": 136.4, "low": 135.87, "close": 136.3, "volume": 120.794, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 136.1, "high": 136.24, "low": 135.94, "close": 136.14, "volume": 136.804, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 136.31, "high": 136.34, "low": 135.94, "close": 135.97, "volume": 13.294, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 135.94, "high": 136.15, "low": 135.73, "close": 135.73, "volume": 16.44, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 135.68, "high": 135.83, "low": 135.5, "close": 135.51, "volume": 24.226, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 135.74, "high": 136.14, "low": 135.74, "close": 136.14, "volume": 31.23, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 135.82, "high": 136.38, "low": 135.82, "close": 136.38, "volume": 43.761, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 136.42, "high": 136.57, "low": 136.31, "close": 136.46, "volume": 107.659, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 136.34, "high": 136.36, "low": 135.97, "close": 136.22, "volume": 17.045, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 135.98, "high": 136.43, "low": 135.95, "close": 136.43, "volume": 19.532, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 136.33, "high": 136.56, "low": 135.99, "close": 136.37, "volume": 27.795, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 136.09, "high": 136.51, "low": 136.09, "close": 136.5, "volume": 51.404, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 136.41, "high": 136.41, "low": 136.08, "close": 136.08, "volume": 81.052, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 136.33, "high": 136.34, "low": 136.16, "close": 136.16, "volume": 2.31, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 136.13, "high": 136.76, "low": 136.13, "close": 136.76, "volume": 11.916, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 136.66, "high": 136.66, "low": 136.61, "close": 136.61, "volume": 19.022, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 136.66, "high": 136.66, "low": 136.42, "close": 136.53, "volume": 0.183, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 136.69, "high": 136.69, "low": 136.51, "close": 136.64, "volume": 11.477, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 136.64, "high": 136.99, "low": 136.64, "close": 136.99, "volume": 3.221, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 137.24, "high": 137.37, "low": 137.09, "close": 137.37, "volume": 3.531, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 137.36, "high": 139.35, "low": 137.23, "close": 139.35, "volume": 51.668, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 139.39, "high": 139.5, "low": 138.02, "close": 138.02, "volume": 83.041, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 138.81, "high": 141.48, "low": 138.49, "close": 140.09, "volume": 632.249, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 140.23, "high": 140.24, "low": 138.76, "close": 139.81, "volume": 169.973, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 139.78, "high": 140.17, "low": 139.2, "close": 140.17, "volume": 92.546, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 140.0, "high": 140.15, "low": 139.31, "close": 139.53, "volume": 46.803, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 139.24, "high": 139.29, "low": 138.03, "close": 138.69, "volume": 85.431, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 138.14, "high": 138.61, "low": 138.03, "close": 138.61, "volume": 92.587, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 138.15, "high": 138.55, "low": 137.71, "close": 138.55, "volume": 22.918, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 138.26, "high": 139.66, "low": 137.58, "close": 139.57, "volume": 62.795, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 139.61, "high": 141.37, "low": 139.11, "close": 141.24, "volume": 458.155, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 141.35, "high": 141.92, "low": 140.78, "close": 141.24, "volume": 167.052, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 141.11, "high": 142.68, "low": 141.11, "close": 142.39, "volume": 347.752, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 142.72, "high": 144.35, "low": 142.54, "close": 142.54, "volume": 310.959, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 142.63, "high": 143.14, "low": 142.42, "close": 142.73, "volume": 95.242, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 142.84, "high": 143.12, "low": 142.69, "close": 142.69, "volume": 7.109, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 142.84, "high": 143.36, "low": 141.82, "close": 141.82, "volume": 45.09, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 142.22, "high": 142.36, "low": 141.41, "close": 141.41, "volume": 61.427, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 141.49, "high": 141.83, "low": 139.14, "close": 139.76, "volume": 60.721, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 140.14, "high": 140.14, "low": 139.24, "close": 139.65, "volume": 6.951, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 139.59, "high": 139.82, "low": 139.22, "close": 139.22, "volume": 3.893, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 139.26, "high": 140.19, "low": 139.26, "close": 140.01, "volume": 42.707, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 140.11, "high": 140.23, "low": 139.89, "close": 140.0, "volume": 29.982, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 139.82, "high": 140.01, "low": 139.56, "close": 139.64, "volume": 14.499, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 139.8, "high": 140.86, "low": 138.85, "close": 140.43, "volume": 151.303, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 140.56, "high": 142.77, "low": 140.18, "close": 142.66, "volume": 350.352, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 142.61, "high": 144.18, "low": 142.3, "close": 143.13, "volume": 288.144, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 142.89, "high": 143.65, "low": 141.24, "close": 142.09, "volume": 15.674, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 142.09, "high": 142.78, "low": 140.6, "close": 141.34, "volume": 283.107, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 140.98, "high": 141.58, "low": 140.89, "close": 140.89, "volume": 36.007, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 141.01, "high": 141.79, "low": 140.1, "close": 140.1, "volume": 25.712, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 140.09, "high": 140.22, "low": 138.4, "close": 138.41, "volume": 31.751, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 138.75, "high": 139.75, "low": 138.75, "close": 139.16, "volume": 91.099, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 139.12, "high": 139.4, "low": 138.79, "close": 139.37, "volume": 18.764, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 139.29, "high": 139.56, "low": 138.76, "close": 138.76, "volume": 42.219, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 139.43, "high": 139.65, "low": 138.56, "close": 138.83, "volume": 39.802, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 138.88, "high": 139.27, "low": 138.26, "close": 138.57, "volume": 5.17, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 138.63, "high": 138.65, "low": 137.9, "close": 138.58, "volume": 14.698, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 138.67, "high": 139.18, "low": 138.58, "close": 139.18, "volume": 105.117, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 139.19, "high": 140.5, "low": 139.08, "close": 140.18, "volume": 40.257, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 139.89, "high": 140.74, "low": 139.89, "close": 140.63, "volume": 11.785, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 140.48, "high": 140.74, "low": 140.27, "close": 140.31, "volume": 2.711, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 140.16, "high": 141.83, "low": 140.16, "close": 141.51, "volume": 10.958, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 141.81, "high": 143.08, "low": 141.39, "close": 142.02, "volume": 29.927, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 141.87, "high": 142.54, "low": 141.74, "close": 141.95, "volume": 6.952, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 142.08, "high": 142.08, "low": 141.88, "close": 141.9, "volume": 1.31, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 141.93, "high": 142.24, "low": 141.66, "close": 142.24, "volume": 5.963, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 142.05, "high": 143.34, "low": 141.94, "close": 142.35, "volume": 149.626, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 142.33, "high": 143.71, "low": 141.71, "close": 142.13, "volume": 151.265, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 141.86, "high": 143.44, "low": 141.29, "close": 143.44, "volume": 135.816, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 143.48, "high": 144.41, "low": 142.91, "close": 143.36, "volume": 275.338, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 143.45, "high": 143.58, "low": 142.55, "close": 143.01, "volume": 74.908, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 142.69, "high": 143.64, "low": 142.69, "close": 143.25, "volume": 33.491, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 143.44, "high": 144.36, "low": 143.05, "close": 144.36, "volume": 34.767, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 144.36, "high": 144.41, "low": 143.17, "close": 143.78, "volume": 24.518, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 143.86, "high": 144.27, "low": 143.44, "close": 143.44, "volume": 26.062, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 144.23, "high": 148.01, "low": 144.23, "close": 146.86, "volume": 753.744, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 147.29, "high": 147.35, "low": 144.75, "close": 145.38, "volume": 262.685, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 145.62, "high": 145.75, "low": 144.42, "close": 145.17, "volume": 145.118, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 145.14, "high": 146.13, "low": 144.98, "close": 145.8, "volume": 140.305, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 146.0, "high": 146.47, "low": 145.37, "close": 145.5, "volume": 10.643, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 145.68, "high": 146.31, "low": 145.3, "close": 145.92, "volume": 24.996, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 146.37, "high": 146.56, "low": 144.89, "close": 144.97, "volume": 87.133, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 144.86, "high": 145.14, "low": 144.42, "close": 144.42, "volume": 22.7, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 144.36, "high": 144.66, "low": 144.0, "close": 144.66, "volume": 176.783, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 144.74, "high": 145.05, "low": 144.11, "close": 144.59, "volume": 8.922, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 144.88, "high": 145.09, "low": 144.65, "close": 144.89, "volume": 4.87, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 145.08, "high": 145.49, "low": 145.07, "close": 145.49, "volume": 14.257, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 145.57, "high": 145.62, "low": 144.79, "close": 145.18, "volume": 6.234, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 144.57, "high": 144.59, "low": 143.64, "close": 143.64, "volume": 5.725, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 143.59, "high": 144.64, "low": 143.42, "close": 144.64, "volume": 9.645, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 144.34, "high": 144.75, "low": 144.13, "close": 144.13, "volume": 77.1, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 144.52, "high": 147.43, "low": 144.52, "close": 146.59, "volume": 110.818, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 146.54, "high": 147.58, "low": 145.83, "close": 146.85, "volume": 109.774, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 147.15, "high": 148.29, "low": 147.07, "close": 147.43, "volume": 128.135, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 147.0, "high": 147.4, "low": 145.92, "close": 145.92, "volume": 400.506, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 145.91, "high": 147.39, "low": 145.44, "close": 146.44, "volume": 70.364, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 146.43, "high": 147.64, "low": 146.43, "close": 146.97, "volume": 6.348, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 147.22, "high": 147.61, "low": 146.98, "close": 147.43, "volume": 37.579, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 147.34, "high": 147.43, "low": 146.37, "close": 146.48, "volume": 31.346, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 146.82, "high": 147.11, "low": 145.95, "close": 146.44, "volume": 86.501, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 146.44, "high": 146.9, "low": 146.21, "close": 146.89, "volume": 12.992, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 146.78, "high": 146.78, "low": 145.58, "close": 145.83, "volume": 78.857, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 146.28, "high": 146.46, "low": 144.88, "close": 145.11, "volume": 57.418, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 145.34, "high": 145.4, "low": 144.37, "close": 144.42, "volume": 117.265, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 144.37, "high": 144.75, "low": 143.25, "close": 143.44, "volume": 456.199, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 143.97, "high": 144.5, "low": 143.65, "close": 144.5, "volume": 167.526, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 144.5, "high": 144.73, "low": 144.34, "close": 144.73, "volume": 17.636, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 144.72, "high": 144.76, "low": 144.17, "close": 144.18, "volume": 3.08, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 144.3, "high": 145.14, "low": 144.3, "close": 144.93, "volume": 19.427, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 144.92, "high": 144.92, "low": 144.17, "close": 144.79, "volume": 5.887, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 144.93, "high": 145.98, "low": 144.91, "close": 145.98, "volume": 46.817, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 145.53, "high": 145.53, "low": 145.37, "close": 145.37, "volume": 8.371, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 145.62, "high": 145.62, "low": 144.99, "close": 144.99, "volume": 7.346, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 144.89, "high": 145.14, "low": 144.44, "close": 145.06, "volume": 5.34, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 144.87, "high": 145.34, "low": 144.59, "close": 145.24, "volume": 10.502, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 145.35, "high": 145.69, "low": 143.44, "close": 143.92, "volume": 23.706, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 144.04, "high": 144.31, "low": 141.98, "close": 143.36, "volume": 354.054, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 143.64, "high": 143.95, "low": 142.97, "close": 143.71, "volume": 410.808, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 143.51, "high": 144.11, "low": 142.61, "close": 142.61, "volume": 64.438, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 142.51, "high": 142.99, "low": 141.53, "close": 141.68, "volume": 63.873, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 141.5, "high": 141.65, "low": 141.05, "close": 141.6, "volume": 61.582, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 141.6, "high": 141.78, "low": 141.53, "close": 141.53, "volume": 5.495, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 141.75, "high": 142.0, "low": 141.65, "close": 142.0, "volume": 9.866, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 142.15, "high": 142.55, "low": 142.15, "close": 142.43, "volume": 9.135, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 142.34, "high": 142.58, "low": 142.14, "close": 142.35, "volume": 68.981, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 142.52, "high": 142.76, "low": 142.39, "close": 142.53, "volume": 18.633, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 142.29, "high": 142.55, "low": 142.21, "close": 142.43, "volume": 9.048, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 142.01, "high": 142.34, "low": 141.71, "close": 142.25, "volume": 23.168, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 142.36, "high": 142.55, "low": 142.0, "close": 142.21, "volume": 9.675, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 142.06, "high": 142.76, "low": 141.74, "close": 141.74, "volume": 32.652, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 141.66, "high": 143.44, "low": 141.48, "close": 143.24, "volume": 50.788, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 143.22, "high": 143.4, "low": 142.92, "close": 143.4, "volume": 5.144, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 143.09, "high": 143.36, "low": 142.62, "close": 143.02, "volume": 28.087, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 142.88, "high": 143.46, "low": 142.88, "close": 143.46, "volume": 18.458, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 143.34, "high": 143.38, "low": 143.04, "close": 143.2, "volume": 7.63, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 143.0, "high": 143.17, "low": 142.9, "close": 143.08, "volume": 0.948, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 143.01, "high": 143.16, "low": 143.01, "close": 143.09, "volume": 0.509, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 143.52, "high": 143.81, "low": 143.52, "close": 143.66, "volume": 33.207, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 143.67, "high": 143.67, "low": 142.76, "close": 143.1, "volume": 15.843, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 143.1, "high": 143.74, "low": 143.1, "close": 143.13, "volume": 26.066, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 142.83, "high": 143.68, "low": 140.35, "close": 140.89, "volume": 210.251, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 140.96, "high": 141.92, "low": 140.96, "close": 141.92, "volume": 13.224, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 141.75, "high": 143.36, "low": 141.44, "close": 143.36, "volume": 42.1, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 143.34, "high": 144.03, "low": 143.07, "close": 143.65, "volume": 161.335, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 143.49, "high": 144.5, "low": 143.01, "close": 144.08, "volume": 84.783, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 144.15, "high": 144.97, "low": 143.6, "close": 144.97, "volume": 38.938, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 144.98, "high": 145.5, "low": 144.77, "close": 145.22, "volume": 423.301, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 144.88, "high": 145.02, "low": 144.67, "close": 144.91, "volume": 113.438, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 144.93, "high": 145.12, "low": 144.82, "close": 144.9, "volume": 19.775, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 144.95, "high": 144.95, "low": 144.26, "close": 144.38, "volume": 148.306, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 144.41, "high": 144.71, "low": 144.36, "close": 144.71, "volume": 54.539, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 144.69, "high": 144.69, "low": 144.28, "close": 144.58, "volume": 4.964, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 144.46, "high": 144.5, "low": 144.27, "close": 144.47, "volume": 9.597, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 144.33, "high": 144.48, "low": 144.25, "close": 144.42, "volume": 17.255, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 144.28, "high": 144.28, "low": 143.95, "close": 143.95, "volume": 27.939, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 144.01, "high": 144.02, "low": 143.75, "close": 143.92, "volume": 20.563, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 143.74, "high": 143.89, "low": 143.62, "close": 143.79, "volume": 45.499, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 143.76, "high": 143.88, "low": 143.67, "close": 143.88, "volume": 9.368, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 144.19, "high": 144.59, "low": 143.97, "close": 144.48, "volume": 282.31, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 144.48, "high": 144.56, "low": 143.97, "close": 144.17, "volume": 35.811, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 143.88, "high": 144.09, "low": 143.44, "close": 143.87, "volume": 39.144, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 143.97, "high": 143.98, "low": 143.76, "close": 143.76, "volume": 23.662, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 143.81, "high": 144.19, "low": 143.71, "close": 144.05, "volume": 54.352, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 143.8, "high": 144.3, "low": 143.8, "close": 143.89, "volume": 19.705, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 143.92, "high": 144.28, "low": 143.79, "close": 144.28, "volume": 53.001, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 144.22, "high": 144.34, "low": 143.87, "close": 143.88, "volume": 118.329, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 144.01, "high": 144.21, "low": 143.96, "close": 144.21, "volume": 15.248, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 144.09, "high": 144.31, "low": 143.98, "close": 144.31, "volume": 21.04, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 144.3, "high": 144.5, "low": 144.11, "close": 144.25, "volume": 9.841, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 144.26, "high": 144.55, "low": 144.23, "close": 144.52, "volume": 364.018, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 144.56, "high": 144.56, "low": 144.21, "close": 144.21, "volume": 12.722, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 144.26, "high": 144.26, "low": 143.55, "close": 143.71, "volume": 31.199, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 143.94, "high": 144.27, "low": 143.7, "close": 143.75, "volume": 41.139, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 143.79, "high": 143.86, "low": 143.14, "close": 143.14, "volume": 89.402, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 143.2, "high": 143.35, "low": 142.17, "close": 142.63, "volume": 526.167, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 142.9, "high": 142.9, "low": 141.93, "close": 142.27, "volume": 209.264, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 142.64, "high": 142.9, "low": 142.42, "close": 142.82, "volume": 74.678, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 142.81, "high": 142.94, "low": 142.7, "close": 142.9, "volume": 45.919, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 142.8, "high": 142.96, "low": 142.75, "close": 142.96, "volume": 11.866, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 142.83, "high": 143.0, "low": 142.61, "close": 142.61, "volume": 167.953, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 142.68, "high": 142.71, "low": 142.1, "close": 142.1, "volume": 51.202, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 141.99, "high": 142.47, "low": 141.99, "close": 142.46, "volume": 14.573, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 142.47, "high": 142.5, "low": 142.47, "close": 142.5, "volume": 0.36, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 142.24, "high": 142.24, "low": 142.24, "close": 142.24, "volume": 21.091, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 142.24, "high": 142.24, "low": 142.24, "close": 142.24, "volume": 0.18, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 142.27, "high": 142.48, "low": 142.27, "close": 142.33, "volume": 1.218, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 142.1, "high": 142.45, "low": 142.09, "close": 142.44, "volume": 128.163, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 142.28, "high": 142.68, "low": 141.67, "close": 141.67, "volume": 25.945, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 141.6, "high": 142.05, "low": 141.6, "close": 141.87, "volume": 28.954, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 141.87, "high": 142.18, "low": 141.86, "close": 142.1, "volume": 241.719, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 142.09, "high": 142.51, "low": 142.01, "close": 142.35, "volume": 93.923, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 142.35, "high": 142.88, "low": 142.2, "close": 142.75, "volume": 73.255, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 142.84, "high": 143.17, "low": 142.22, "close": 142.28, "volume": 73.275, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 142.24, "high": 142.55, "low": 141.94, "close": 142.38, "volume": 28.846, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 142.56, "high": 142.76, "low": 142.56, "close": 142.68, "volume": 5.186, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 142.83, "high": 143.0, "low": 142.48, "close": 142.8, "volume": 60.15, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 142.68, "high": 142.71, "low": 137.81, "close": 137.81, "volume": 1900.248, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 137.82, "high": 138.0, "low": 130.12, "close": 133.82, "volume": 3959.738, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 133.61, "high": 134.43, "low": 133.59, "close": 133.74, "volume": 259.275, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 133.53, "high": 133.99, "low": 133.44, "close": 133.82, "volume": 19.991, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 133.79, "high": 134.12, "low": 133.78, "close": 134.0, "volume": 107.055, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 133.75, "high": 133.98, "low": 133.61, "close": 133.83, "volume": 49.708, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 133.74, "high": 133.98, "low": 133.42, "close": 133.44, "volume": 542.664, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 133.33, "high": 133.44, "low": 132.87, "close": 133.23, "volume": 25.237, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 133.34, "high": 133.53, "low": 133.18, "close": 133.53, "volume": 338.379, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 133.35, "high": 134.03, "low": 133.35, "close": 133.93, "volume": 293.034, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 133.81, "high": 133.97, "low": 133.67, "close": 133.77, "volume": 40.145, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 133.62, "high": 133.86, "low": 133.53, "close": 133.71, "volume": 22.202, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 133.7, "high": 134.29, "low": 133.7, "close": 134.24, "volume": 142.146, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 134.08, "high": 134.14, "low": 133.73, "close": 133.94, "volume": 65.173, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 134.02, "high": 134.03, "low": 133.75, "close": 133.75, "volume": 279.76, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 133.72, "high": 133.72, "low": 133.33, "close": 133.43, "volume": 17.627, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 133.56, "high": 133.77, "low": 133.45, "close": 133.5, "volume": 21.476, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 133.94, "high": 134.61, "low": 133.94, "close": 134.61, "volume": 16.225, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 134.49, "high": 134.5, "low": 134.13, "close": 134.26, "volume": 55.598, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 134.27, "high": 134.42, "low": 133.96, "close": 134.29, "volume": 32.647, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 134.44, "high": 134.63, "low": 134.04, "close": 134.42, "volume": 69.11, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 134.52, "high": 135.15, "low": 134.49, "close": 134.68, "volume": 73.514, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 134.81, "high": 135.0, "low": 134.15, "close": 134.21, "volume": 8.317, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 134.06, "high": 134.2, "low": 133.0, "close": 133.0, "volume": 109.625, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 133.26, "high": 133.89, "low": 132.82, "close": 133.41, "volume": 245.891, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 133.66, "high": 133.88, "low": 133.24, "close": 133.77, "volume": 349.254, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 133.7, "high": 134.12, "low": 133.41, "close": 134.0, "volume": 42.531, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 133.5, "high": 134.07, "low": 133.42, "close": 133.91, "volume": 297.618, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 133.91, "high": 134.56, "low": 133.61, "close": 134.32, "volume": 572.525, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 134.18, "high": 134.18, "low": 133.34, "close": 133.5, "volume": 110.971, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 133.27, "high": 133.34, "low": 132.49, "close": 133.3, "volume": 452.568, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 132.96, "high": 132.96, "low": 131.1, "close": 131.16, "volume": 1331.417, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 131.38, "high": 131.65, "low": 130.6, "close": 130.6, "volume": 340.211, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 130.73, "high": 130.75, "low": 128.44, "close": 128.89, "volume": 1316.42, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 128.8, "high": 129.07, "low": 128.74, "close": 128.83, "volume": 78.634, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 129.25, "high": 129.26, "low": 128.85, "close": 128.92, "volume": 73.234, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 129.14, "high": 129.42, "low": 128.79, "close": 128.79, "volume": 67.297, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 129.09, "high": 129.44, "low": 129.09, "close": 129.34, "volume": 60.899, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 129.17, "high": 129.17, "low": 128.44, "close": 128.47, "volume": 313.513, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 128.42, "high": 129.6, "low": 128.01, "close": 128.97, "volume": 2868.658, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 128.88, "high": 128.89, "low": 127.27, "close": 127.69, "volume": 2751.459, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 127.92, "high": 128.55, "low": 126.31, "close": 127.08, "volume": 730.276, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 127.0, "high": 127.85, "low": 126.44, "close": 127.13, "volume": 1378.318, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 127.31, "high": 127.63, "low": 126.85, "close": 127.15, "volume": 78.505, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 127.23, "high": 127.46, "low": 126.65, "close": 127.39, "volume": 337.069, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 127.15, "high": 128.01, "low": 127.08, "close": 127.82, "volume": 464.439, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 127.77, "high": 127.87, "low": 127.1, "close": 127.1, "volume": 23.462, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 127.03, "high": 127.44, "low": 124.79, "close": 126.38, "volume": 694.073, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 126.06, "high": 126.44, "low": 125.77, "close": 125.81, "volume": 26.244, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 125.82, "high": 127.48, "low": 125.75, "close": 127.36, "volume": 279.655, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 127.37, "high": 127.88, "low": 127.24, "close": 127.41, "volume": 191.515, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 127.54, "high": 127.76, "low": 126.83, "close": 126.89, "volume": 71.021, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 126.97, "high": 127.77, "low": 126.95, "close": 127.55, "volume": 107.886, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 127.69, "high": 128.05, "low": 127.61, "close": 127.79, "volume": 29.187, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 127.78, "high": 128.69, "low": 127.78, "close": 128.67, "volume": 432.506, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 128.34, "high": 128.57, "low": 128.03, "close": 128.11, "volume": 40.243, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 128.25, "high": 128.35, "low": 127.53, "close": 127.53, "volume": 52.672, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 127.55, "high": 127.62, "low": 127.05, "close": 127.05, "volume": 19.98, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 127.19, "high": 127.68, "low": 127.19, "close": 127.57, "volume": 196.002, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 127.43, "high": 128.07, "low": 127.43, "close": 127.78, "volume": 26.44, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 127.51, "high": 127.89, "low": 126.84, "close": 126.86, "volume": 267.346, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 126.96, "high": 127.41, "low": 126.28, "close": 127.23, "volume": 1201.757, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 127.39, "high": 127.52, "low": 126.85, "close": 127.38, "volume": 234.685, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 127.45, "high": 129.74, "low": 127.45, "close": 129.56, "volume": 1884.232, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 129.55, "high": 131.16, "low": 129.45, "close": 130.4, "volume": 1490.388, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 130.45, "high": 130.45, "low": 125.56, "close": 125.56, "volume": 115.546, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 125.65, "high": 126.94, "low": 125.47, "close": 126.88, "volume": 184.195, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 126.7, "high": 127.77, "low": 126.66, "close": 127.77, "volume": 34.421, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 127.65, "high": 131.53, "low": 127.36, "close": 131.52, "volume": 150.598, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 131.52, "high": 131.52, "low": 130.12, "close": 131.16, "volume": 306.791, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 131.0, "high": 132.09, "low": 130.95, "close": 131.21, "volume": 159.123, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 131.5, "high": 131.82, "low": 130.57, "close": 130.81, "volume": 45.398, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 130.71, "high": 130.95, "low": 129.24, "close": 129.39, "volume": 54.636, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 129.83, "high": 130.36, "low": 129.83, "close": 130.2, "volume": 250.02, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 130.24, "high": 130.5, "low": 129.89, "close": 130.27, "volume": 80.993, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 130.39, "high": 130.58, "low": 129.73, "close": 129.73, "volume": 146.237, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 129.9, "high": 130.33, "low": 129.72, "close": 129.86, "volume": 15.122, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 130.18, "high": 130.49, "low": 130.18, "close": 130.49, "volume": 39.85, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 130.46, "high": 130.49, "low": 130.12, "close": 130.22, "volume": 27.62, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 130.32, "high": 130.33, "low": 129.7, "close": 130.33, "volume": 12.225, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 130.34, "high": 130.34, "low": 130.0, "close": 130.08, "volume": 16.902, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 129.93, "high": 130.09, "low": 129.6, "close": 129.64, "volume": 10.391, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 129.76, "high": 129.96, "low": 129.76, "close": 129.96, "volume": 6.14, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 130.28, "high": 130.34, "low": 130.16, "close": 130.16, "volume": 11.335, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 130.23, "high": 130.23, "low": 129.93, "close": 129.93, "volume": 0.671, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 130.25, "high": 130.43, "low": 130.1, "close": 130.1, "volume": 23.254, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 130.09, "high": 130.89, "low": 129.12, "close": 129.24, "volume": 22.819, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 129.33, "high": 129.68, "low": 127.87, "close": 127.87, "volume": 64.585, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 127.85, "high": 128.47, "low": 126.83, "close": 127.41, "volume": 510.534, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 127.87, "high": 128.26, "low": 127.01, "close": 127.85, "volume": 23.188, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 128.05, "high": 128.73, "low": 127.68, "close": 128.63, "volume": 129.829, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 128.32, "high": 128.79, "low": 127.72, "close": 127.72, "volume": 80.846, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 127.78, "high": 129.34, "low": 127.78, "close": 129.27, "volume": 127.109, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 129.33, "high": 129.79, "low": 128.44, "close": 128.53, "volume": 40.94, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 128.53, "high": 128.88, "low": 128.43, "close": 128.59, "volume": 49.867, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 128.18, "high": 128.58, "low": 128.07, "close": 128.58, "volume": 33.226, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 128.41, "high": 128.57, "low": 128.21, "close": 128.39, "volume": 21.051, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 128.49, "high": 128.53, "low": 128.33, "close": 128.41, "volume": 45.81, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 128.59, "high": 128.88, "low": 128.37, "close": 128.88, "volume": 29.37, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 128.95, "high": 128.95, "low": 128.2, "close": 128.29, "volume": 21.298, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 128.18, "high": 128.8, "low": 128.18, "close": 128.77, "volume": 97.548, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 128.76, "high": 129.28, "low": 128.55, "close": 129.22, "volume": 81.098, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 129.09, "high": 129.09, "low": 128.44, "close": 128.51, "volume": 94.155, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 128.72, "high": 128.96, "low": 127.22, "close": 127.22, "volume": 58.825, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 127.59, "high": 128.13, "low": 127.59, "close": 127.92, "volume": 66.603, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 127.86, "high": 127.86, "low": 127.02, "close": 127.24, "volume": 12.874, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 127.33, "high": 127.33, "low": 127.11, "close": 127.11, "volume": 5.934, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 127.15, "high": 127.34, "low": 127.15, "close": 127.31, "volume": 4.937, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 127.66, "high": 127.77, "low": 127.6, "close": 127.62, "volume": 12.925, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 127.51, "high": 127.51, "low": 127.33, "close": 127.38, "volume": 5.934, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 127.2, "high": 127.38, "low": 126.76, "close": 126.76, "volume": 87.657, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 126.92, "high": 127.18, "low": 125.47, "close": 125.93, "volume": 162.624, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 126.17, "high": 128.08, "low": 125.72, "close": 127.64, "volume": 176.809, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 127.92, "high": 129.16, "low": 127.77, "close": 128.44, "volume": 94.28, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 128.18, "high": 130.13, "low": 128.02, "close": 128.57, "volume": 132.127, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 128.44, "high": 129.47, "low": 128.32, "close": 129.08, "volume": 18.445, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 128.57, "high": 129.12, "low": 127.87, "close": 127.99, "volume": 43.257, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 127.93, "high": 128.18, "low": 126.61, "close": 126.61, "volume": 104.406, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 127.1, "high": 127.49, "low": 127.1, "close": 127.23, "volume": 349.751, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 127.13, "high": 127.81, "low": 127.13, "close": 127.59, "volume": 107.39, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 127.36, "high": 127.52, "low": 127.36, "close": 127.41, "volume": 14.519, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 127.43, "high": 127.54, "low": 127.35, "close": 127.46, "volume": 35.695, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 127.47, "high": 127.58, "low": 127.47, "close": 127.52, "volume": 12.601, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 127.61, "high": 127.66, "low": 127.5, "close": 127.66, "volume": 27.198, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 127.74, "high": 128.08, "low": 127.74, "close": 127.95, "volume": 30.638, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 128.03, "high": 128.06, "low": 127.73, "close": 127.88, "volume": 36.843, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 127.85, "high": 127.87, "low": 127.67, "close": 127.78, "volume": 20.282, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 127.76, "high": 127.76, "low": 127.64, "close": 127.68, "volume": 3.274, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 127.63, "high": 127.69, "low": 127.09, "close": 127.22, "volume": 46.09, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 127.16, "high": 127.36, "low": 127.02, "close": 127.36, "volume": 7.437, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 127.25, "high": 127.25, "low": 127.12, "close": 127.15, "volume": 2.281, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 127.21, "high": 127.21, "low": 127.2, "close": 127.2, "volume": 0.97, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 127.24, "high": 127.29, "low": 127.24, "close": 127.26, "volume": 8.089, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 127.2, "high": 127.33, "low": 127.2, "close": 127.33, "volume": 7.93, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 127.24, "high": 127.24, "low": 127.19, "close": 127.19, "volume": 0.534, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 126.98, "high": 127.27, "low": 126.98, "close": 127.19, "volume": 29.988, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 127.2, "high": 127.38, "low": 126.86, "close": 126.88, "volume": 113.49, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 126.86, "high": 126.96, "low": 126.72, "close": 126.86, "volume": 12.388, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 127.06, "high": 127.26, "low": 126.95, "close": 127.22, "volume": 44.239, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 127.28, "high": 127.44, "low": 127.22, "close": 127.44, "volume": 14.89, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 127.5, "high": 127.5, "low": 127.29, "close": 127.32, "volume": 37.27, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 127.39, "high": 127.45, "low": 127.27, "close": 127.27, "volume": 34.078, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 127.29, "high": 127.33, "low": 127.1, "close": 127.1, "volume": 15.41, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 127.13, "high": 127.65, "low": 127.13, "close": 127.58, "volume": 51.413, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 127.77, "high": 127.77, "low": 127.15, "close": 127.21, "volume": 78.187, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 127.43, "high": 127.49, "low": 126.92, "close": 127.18, "volume": 24.408, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 127.44, "high": 127.44, "low": 127.08, "close": 127.08, "volume": 5.09, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 127.16, "high": 127.29, "low": 127.02, "close": 127.07, "volume": 35.245, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 127.1, "high": 127.1, "low": 126.37, "close": 126.56, "volume": 20.197, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 126.86, "high": 126.86, "low": 126.56, "close": 126.67, "volume": 4.19, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 126.82, "high": 126.91, "low": 126.67, "close": 126.86, "volume": 6.231, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 126.62, "high": 126.69, "low": 126.62, "close": 126.66, "volume": 4.036, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 126.73, "high": 126.73, "low": 126.54, "close": 126.57, "volume": 4.441, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 126.58, "high": 126.79, "low": 126.03, "close": 126.33, "volume": 31.312, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 126.25, "high": 126.74, "low": 126.25, "close": 126.74, "volume": 37.081, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 126.7, "high": 127.11, "low": 126.7, "close": 127.0, "volume": 19.715, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 126.71, "high": 126.71, "low": 126.71, "close": 126.71, "volume": 2.763, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 126.83, "high": 127.01, "low": 126.72, "close": 127.01, "volume": 8.813, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 126.87, "high": 126.87, "low": 126.54, "close": 126.54, "volume": 0.646, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 126.99, "high": 126.99, "low": 125.65, "close": 126.12, "volume": 127.846, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 126.0, "high": 126.17, "low": 125.5, "close": 125.55, "volume": 84.838, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 125.47, "high": 125.47, "low": 122.22, "close": 122.97, "volume": 1667.078, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 122.94, "high": 122.94, "low": 121.66, "close": 122.25, "volume": 223.486, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 122.15, "high": 122.18, "low": 120.82, "close": 121.44, "volume": 140.813, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 121.46, "high": 121.83, "low": 117.25, "close": 117.85, "volume": 1731.446, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 117.91, "high": 118.51, "low": 117.53, "close": 118.38, "volume": 950.317, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 118.59, "high": 118.84, "low": 117.85, "close": 118.84, "volume": 677.652, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 118.64, "high": 118.64, "low": 118.06, "close": 118.11, "volume": 83.062, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 118.32, "high": 119.41, "low": 117.59, "close": 118.92, "volume": 636.72, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 118.83, "high": 119.68, "low": 118.71, "close": 119.63, "volume": 104.989, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 119.65, "high": 122.7, "low": 119.65, "close": 122.38, "volume": 399.353, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 122.19, "high": 122.57, "low": 121.36, "close": 122.18, "volume": 179.223, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 122.02, "high": 122.26, "low": 121.21, "close": 121.21, "volume": 253.89, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 121.66, "high": 123.41, "low": 121.66, "close": 122.53, "volume": 155.008, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 122.69, "high": 122.8, "low": 122.45, "close": 122.49, "volume": 24.884, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 122.34, "high": 122.61, "low": 122.25, "close": 122.46, "volume": 18.698, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 122.44, "high": 122.96, "low": 122.35, "close": 122.89, "volume": 23.543, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 122.94, "high": 123.44, "low": 122.38, "close": 122.73, "volume": 167.31, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 122.36, "high": 122.36, "low": 121.83, "close": 121.92, "volume": 28.029, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 122.5, "high": 122.63, "low": 122.4, "close": 122.5, "volume": 443.809, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 122.59, "high": 122.6, "low": 122.45, "close": 122.53, "volume": 14.885, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 122.65, "high": 122.96, "low": 122.48, "close": 122.48, "volume": 83.611, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 122.75, "high": 123.24, "low": 122.6, "close": 123.24, "volume": 13.466, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 123.16, "high": 124.05, "low": 122.87, "close": 123.83, "volume": 57.562, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 123.4, "high": 125.16, "low": 123.13, "close": 123.49, "volume": 59.896, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 123.63, "high": 124.79, "low": 123.31, "close": 124.6, "volume": 142.585, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 124.54, "high": 124.54, "low": 123.18, "close": 124.39, "volume": 342.395, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 124.23, "high": 125.53, "low": 124.16, "close": 124.62, "volume": 126.285, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 125.02, "high": 125.13, "low": 124.21, "close": 124.21, "volume": 58.525, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 124.38, "high": 124.43, "low": 123.51, "close": 123.51, "volume": 9.006, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 123.7, "high": 124.68, "low": 123.57, "close": 124.43, "volume": 18.675, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 124.57, "high": 124.73, "low": 124.33, "close": 124.65, "volume": 27.676, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 124.25, "high": 124.61, "low": 124.2, "close": 124.2, "volume": 12.216, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 124.14, "high": 124.33, "low": 123.99, "close": 124.15, "volume": 88.255, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 123.86, "high": 124.61, "low": 123.8, "close": 124.3, "volume": 77.481, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 124.64, "high": 125.12, "low": 124.51, "close": 124.98, "volume": 265.405, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 124.97, "high": 125.14, "low": 124.46, "close": 124.68, "volume": 43.873, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 124.6, "high": 124.97, "low": 124.35, "close": 124.35, "volume": 38.986, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 124.47, "high": 124.55, "low": 124.15, "close": 124.3, "volume": 15.42, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 124.54, "high": 124.56, "low": 124.17, "close": 124.17, "volume": 3.623, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 124.29, "high": 124.38, "low": 124.29, "close": 124.38, "volume": 26.383, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 124.67, "high": 124.76, "low": 124.16, "close": 124.16, "volume": 10.14, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 124.05, "high": 124.05, "low": 123.65, "close": 123.75, "volume": 14.031, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 124.01, "high": 124.01, "low": 123.69, "close": 123.69, "volume": 23.088, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 123.82, "high": 124.14, "low": 123.75, "close": 124.0, "volume": 121.037, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 124.23, "high": 124.23, "low": 124.13, "close": 124.13, "volume": 2.398, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 123.85, "high": 123.85, "low": 123.18, "close": 123.23, "volume": 25.511, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 123.23, "high": 124.5, "low": 123.23, "close": 123.74, "volume": 674.278, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 123.94, "high": 125.0, "low": 123.57, "close": 125.0, "volume": 60.389, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 125.13, "high": 126.7, "low": 125.13, "close": 126.12, "volume": 224.619, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 126.13, "high": 126.13, "low": 123.57, "close": 124.0, "volume": 87.267, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 124.35, "high": 126.25, "low": 124.22, "close": 126.16, "volume": 115.322, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 125.85, "high": 126.29, "low": 125.58, "close": 125.8, "volume": 48.05, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 125.83, "high": 127.5, "low": 125.83, "close": 127.43, "volume": 300.123, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 127.31, "high": 127.77, "low": 126.96, "close": 127.0, "volume": 135.028, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 127.34, "high": 127.77, "low": 127.15, "close": 127.68, "volume": 9.572, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 127.43, "high": 127.62, "low": 127.34, "close": 127.44, "volume": 11.634, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 127.11, "high": 127.24, "low": 126.65, "close": 127.03, "volume": 55.195, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 127.3, "high": 127.5, "low": 126.89, "close": 127.1, "volume": 596.157, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 127.06, "high": 127.2, "low": 126.8, "close": 126.92, "volume": 3038.836, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 127.08, "high": 127.18, "low": 126.58, "close": 126.89, "volume": 3851.884, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 127.04, "high": 127.04, "low": 126.38, "close": 126.69, "volume": 3352.398, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 126.94, "high": 126.94, "low": 126.4, "close": 126.6, "volume": 3738.423, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 126.94, "high": 127.5, "low": 126.84, "close": 127.28, "volume": 3631.539, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 127.35, "high": 127.56, "low": 126.9, "close": 126.94, "volume": 3525.199, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 127.04, "high": 127.2, "low": 126.61, "close": 126.62, "volume": 3910.119, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 126.75, "high": 127.58, "low": 126.03, "close": 127.28, "volume": 3242.277, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 127.29, "high": 128.07, "low": 127.23, "close": 127.23, "volume": 3148.501, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 127.16, "high": 128.3, "low": 127.12, "close": 128.09, "volume": 2639.31, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 128.09, "high": 128.09, "low": 127.03, "close": 127.15, "volume": 3300.304, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 127.25, "high": 127.78, "low": 126.92, "close": 127.36, "volume": 4194.907, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 127.25, "high": 127.32, "low": 126.49, "close": 126.92, "volume": 2943.353, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 126.78, "high": 127.06, "low": 125.62, "close": 126.02, "volume": 2140.395, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 126.05, "high": 126.47, "low": 125.61, "close": 126.14, "volume": 3431.523, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 126.06, "high": 127.03, "low": 125.48, "close": 126.59, "volume": 3326.569, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 126.5, "high": 126.5, "low": 125.64, "close": 125.97, "volume": 3072.878, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 126.44, "high": 126.75, "low": 125.32, "close": 125.95, "volume": 2818.356, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 126.22, "high": 126.65, "low": 125.35, "close": 125.61, "volume": 2726.864, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 125.51, "high": 125.88, "low": 124.84, "close": 125.4, "volume": 1895.31, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 125.57, "high": 125.76, "low": 125.25, "close": 125.72, "volume": 40.26, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 125.61, "high": 125.63, "low": 125.1, "close": 125.21, "volume": 32.157, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 125.38, "high": 125.5, "low": 124.39, "close": 125.03, "volume": 816.018, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 125.13, "high": 125.25, "low": 124.1, "close": 124.27, "volume": 3441.086, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 124.25, "high": 124.64, "low": 123.18, "close": 123.45, "volume": 2991.982, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 123.45, "high": 123.68, "low": 122.64, "close": 123.0, "volume": 3263.294, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 123.06, "high": 123.47, "low": 122.45, "close": 123.36, "volume": 3645.866, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 123.48, "high": 123.81, "low": 122.99, "close": 122.99, "volume": 3858.855, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 123.31, "high": 123.65, "low": 123.15, "close": 123.56, "volume": 3915.326, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 123.64, "high": 124.0, "low": 123.61, "close": 123.75, "volume": 3865.566, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 123.59, "high": 123.74, "low": 123.16, "close": 123.23, "volume": 3895.466, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 123.28, "high": 123.34, "low": 122.94, "close": 122.94, "volume": 3587.308, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 123.04, "high": 123.24, "low": 122.93, "close": 123.18, "volume": 3264.559, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 123.13, "high": 123.28, "low": 122.65, "close": 122.86, "volume": 3613.113, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 122.87, "high": 123.15, "low": 122.54, "close": 122.64, "volume": 3602.659, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 122.88, "high": 123.18, "low": 122.56, "close": 122.72, "volume": 4004.354, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 122.95, "high": 123.11, "low": 120.36, "close": 120.36, "volume": 3209.29, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 120.34, "high": 120.37, "low": 116.17, "close": 117.65, "volume": 531.642, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 117.65, "high": 118.91, "low": 116.87, "close": 118.87, "volume": 411.47, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 118.95, "high": 119.85, "low": 117.94, "close": 117.96, "volume": 150.687, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 117.91, "high": 118.22, "low": 115.43, "close": 115.88, "volume": 395.807, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 115.75, "high": 117.0, "low": 115.5, "close": 116.94, "volume": 114.083, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 116.67, "high": 117.39, "low": 116.67, "close": 116.78, "volume": 479.786, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 117.32, "high": 117.64, "low": 117.14, "close": 117.5, "volume": 26.87, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 117.46, "high": 117.81, "low": 117.37, "close": 117.62, "volume": 50.112, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 117.41, "high": 117.8, "low": 117.32, "close": 117.78, "volume": 53.71, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 117.93, "high": 118.01, "low": 117.61, "close": 117.63, "volume": 248.927, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 117.54, "high": 117.78, "low": 112.19, "close": 115.39, "volume": 1001.218, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 115.33, "high": 115.33, "low": 113.26, "close": 114.04, "volume": 155.562, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 114.16, "high": 114.67, "low": 113.63, "close": 114.64, "volume": 58.589, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 114.62, "high": 115.89, "low": 114.62, "close": 115.69, "volume": 149.237, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 115.71, "high": 116.08, "low": 115.53, "close": 115.62, "volume": 60.481, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 115.31, "high": 115.35, "low": 113.11, "close": 113.74, "volume": 62.53, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 114.09, "high": 116.08, "low": 114.09, "close": 115.89, "volume": 60.535, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 115.64, "high": 116.0, "low": 115.64, "close": 116.0, "volume": 23.109, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 115.49, "high": 115.86, "low": 114.78, "close": 115.6, "volume": 20.241, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 115.18, "high": 115.87, "low": 115.18, "close": 115.87, "volume": 10.373, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 115.92, "high": 117.17, "low": 115.92, "close": 117.01, "volume": 23.787, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 117.17, "high": 117.22, "low": 116.08, "close": 116.08, "volume": 52.763, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 116.38, "high": 116.38, "low": 115.46, "close": 115.7, "volume": 115.011, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 115.97, "high": 117.57, "low": 115.97, "close": 116.18, "volume": 55.95, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 116.36, "high": 117.03, "low": 114.74, "close": 116.59, "volume": 80.37, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 116.83, "high": 117.97, "low": 116.6, "close": 116.9, "volume": 358.251, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 116.85, "high": 117.55, "low": 116.67, "close": 116.9, "volume": 109.691, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 116.6, "high": 118.51, "low": 114.36, "close": 118.51, "volume": 184.879, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 118.24, "high": 119.04, "low": 118.24, "close": 118.86, "volume": 121.592, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 118.26, "high": 118.46, "low": 116.55, "close": 117.07, "volume": 191.706, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 117.13, "high": 117.92, "low": 117.0, "close": 117.61, "volume": 50.546, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 117.15, "high": 117.38, "low": 116.76, "close": 117.33, "volume": 14.683, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 117.39, "high": 117.55, "low": 117.06, "close": 117.55, "volume": 21.193, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 117.55, "high": 118.0, "low": 117.55, "close": 117.68, "volume": 33.266, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 118.18, "high": 118.43, "low": 118.18, "close": 118.21, "volume": 3.81, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 118.12, "high": 118.43, "low": 117.75, "close": 118.43, "volume": 34.484, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 118.45, "high": 118.5, "low": 118.16, "close": 118.42, "volume": 42.509, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 118.52, "high": 118.73, "low": 118.35, "close": 118.35, "volume": 0.937, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 118.22, "high": 118.62, "low": 118.06, "close": 118.54, "volume": 33.29, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 118.7, "high": 118.8, "low": 118.0, "close": 118.34, "volume": 69.007, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 118.54, "high": 118.54, "low": 117.24, "close": 117.43, "volume": 20.464, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 117.42, "high": 117.42, "low": 114.3, "close": 115.75, "volume": 396.338, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 115.94, "high": 116.79, "low": 115.51, "close": 116.36, "volume": 19.953, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 116.17, "high": 116.85, "low": 116.17, "close": 116.85, "volume": 3.936, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 116.48, "high": 116.58, "low": 116.05, "close": 116.14, "volume": 22.885, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 115.97, "high": 115.97, "low": 115.15, "close": 115.15, "volume": 14.763, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 115.15, "high": 115.15, "low": 113.9, "close": 114.17, "volume": 111.85, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 114.17, "high": 114.48, "low": 108.4, "close": 109.32, "volume": 916.406, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 109.0, "high": 110.07, "low": 108.52, "close": 108.62, "volume": 438.008, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 108.62, "high": 109.48, "low": 105.83, "close": 106.28, "volume": 547.098, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 106.47, "high": 106.67, "low": 100.5, "close": 103.31, "volume": 1107.587, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 103.66, "high": 103.67, "low": 96.52, "close": 102.01, "volume": 2688.146, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 102.14, "high": 103.46, "low": 101.54, "close": 102.11, "volume": 290.218, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 101.96, "high": 102.46, "low": 100.48, "close": 102.04, "volume": 818.151, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 102.46, "high": 103.75, "low": 101.36, "close": 103.35, "volume": 286.509, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 103.62, "high": 104.3, "low": 103.54, "close": 104.21, "volume": 216.032, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 104.12, "high": 106.6, "low": 103.96, "close": 105.27, "volume": 271.01, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 105.49, "high": 106.47, "low": 105.38, "close": 105.73, "volume": 72.989, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 105.75, "high": 105.75, "low": 104.26, "close": 105.05, "volume": 51.976, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 104.96, "high": 105.82, "low": 104.91, "close": 105.82, "volume": 91.52, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 105.61, "high": 105.61, "low": 104.52, "close": 104.86, "volume": 115.856, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 104.82, "high": 105.48, "low": 104.82, "close": 105.34, "volume": 13.985, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 105.14, "high": 105.91, "low": 104.53, "close": 104.67, "volume": 93.077, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 104.84, "high": 105.32, "low": 104.67, "close": 104.93, "volume": 102.917, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 105.12, "high": 105.99, "low": 104.01, "close": 105.32, "volume": 147.014, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 105.37, "high": 106.0, "low": 104.94, "close": 105.74, "volume": 6.761, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 105.32, "high": 105.64, "low": 105.28, "close": 105.64, "volume": 2.727, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 105.12, "high": 105.12, "low": 103.65, "close": 103.65, "volume": 74.064, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 103.82, "high": 105.32, "low": 103.82, "close": 105.06, "volume": 26.516, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 104.97, "high": 105.14, "low": 104.14, "close": 104.98, "volume": 102.982, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 105.28, "high": 106.66, "low": 104.11, "close": 104.49, "volume": 148.332, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 104.42, "high": 104.42, "low": 101.94, "close": 103.0, "volume": 275.951, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 102.8, "high": 102.8, "low": 100.38, "close": 102.37, "volume": 224.586, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 101.44, "high": 102.73, "low": 101.32, "close": 102.08, "volume": 113.812, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 101.86, "high": 102.39, "low": 101.34, "close": 102.39, "volume": 75.303, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 102.72, "high": 104.21, "low": 102.72, "close": 103.4, "volume": 101.375, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 103.44, "high": 103.44, "low": 101.6, "close": 101.79, "volume": 54.093, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 101.73, "high": 102.72, "low": 100.23, "close": 101.44, "volume": 69.823, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 101.54, "high": 101.74, "low": 100.18, "close": 100.64, "volume": 138.402, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 100.98, "high": 102.72, "low": 100.98, "close": 102.09, "volume": 128.677, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 101.44, "high": 101.99, "low": 98.32, "close": 100.7, "volume": 966.404, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 101.14, "high": 102.49, "low": 99.91, "close": 102.3, "volume": 220.516, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 102.23, "high": 102.86, "low": 100.44, "close": 102.12, "volume": 144.487, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 102.26, "high": 102.51, "low": 100.69, "close": 100.69, "volume": 180.172, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 100.47, "high": 100.5, "low": 96.0, "close": 100.1, "volume": 997.782, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 100.09, "high": 101.47, "low": 98.83, "close": 100.36, "volume": 422.292, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 100.13, "high": 100.36, "low": 97.92, "close": 98.36, "volume": 314.526, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 98.04, "high": 101.39, "low": 97.15, "close": 100.76, "volume": 658.155, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 100.8, "high": 102.39, "low": 100.8, "close": 101.62, "volume": 161.871, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 101.66, "high": 102.46, "low": 101.66, "close": 101.9, "volume": 255.143, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 101.68, "high": 103.01, "low": 101.68, "close": 102.75, "volume": 69.392, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 103.36, "high": 103.45, "low": 102.75, "close": 102.75, "volume": 12.317, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 103.01, "high": 103.2, "low": 103.01, "close": 103.01, "volume": 46.215, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 102.9, "high": 103.77, "low": 102.86, "close": 103.24, "volume": 19.55, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 103.24, "high": 103.43, "low": 102.92, "close": 103.07, "volume": 123.72, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 103.28, "high": 105.13, "low": 102.48, "close": 104.0, "volume": 327.664, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 104.03, "high": 106.08, "low": 103.87, "close": 104.69, "volume": 256.534, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 104.59, "high": 105.62, "low": 104.49, "close": 104.94, "volume": 48.57, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 105.3, "high": 105.48, "low": 104.72, "close": 104.72, "volume": 33.726, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 104.7, "high": 104.87, "low": 104.02, "close": 104.87, "volume": 60.465, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 104.45, "high": 104.62, "low": 103.57, "close": 103.97, "volume": 77.983, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 103.81, "high": 104.18, "low": 103.42, "close": 104.06, "volume": 66.48, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 104.19, "high": 104.9, "low": 104.19, "close": 104.9, "volume": 95.546, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 104.85, "high": 105.12, "low": 104.59, "close": 104.87, "volume": 377.144, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 104.79, "high": 104.86, "low": 104.45, "close": 104.55, "volume": 32.747, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 104.3, "high": 104.3, "low": 103.82, "close": 104.05, "volume": 317.71, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 104.1, "high": 104.34, "low": 103.63, "close": 104.34, "volume": 65.891, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 104.3, "high": 104.3, "low": 102.46, "close": 102.46, "volume": 127.716, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 102.54, "high": 104.39, "low": 102.21, "close": 104.23, "volume": 34.092, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 104.08, "high": 105.07, "low": 103.96, "close": 104.6, "volume": 27.89, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 104.46, "high": 104.47, "low": 103.69, "close": 104.08, "volume": 17.738, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 103.57, "high": 104.01, "low": 103.1, "close": 104.01, "volume": 19.967, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 103.91, "high": 104.67, "low": 103.91, "close": 104.63, "volume": 41.512, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 104.71, "high": 105.08, "low": 104.62, "close": 105.08, "volume": 79.757, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 104.08, "high": 104.17, "low": 102.61, "close": 103.18, "volume": 67.162, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 103.11, "high": 103.18, "low": 102.73, "close": 102.78, "volume": 8.155, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 103.1, "high": 103.26, "low": 103.1, "close": 103.1, "volume": 3.213, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 102.64, "high": 103.2, "low": 102.55, "close": 103.2, "volume": 5.649, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 103.22, "high": 103.55, "low": 102.88, "close": 103.55, "volume": 100.913, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 103.57, "high": 103.57, "low": 100.8, "close": 100.82, "volume": 315.09, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 100.77, "high": 102.61, "low": 100.5, "close": 102.61, "volume": 229.183, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 102.12, "high": 102.12, "low": 100.0, "close": 100.61, "volume": 64.777, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 100.39, "high": 100.61, "low": 99.06, "close": 99.15, "volume": 210.886, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 99.04, "high": 99.3, "low": 96.79, "close": 96.79, "volume": 587.411, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 97.67, "high": 99.97, "low": 97.64, "close": 99.13, "volume": 248.305, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 99.0, "high": 101.97, "low": 98.41, "close": 100.65, "volume": 214.356, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 101.0, "high": 101.84, "low": 100.22, "close": 100.22, "volume": 35.869, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 100.0, "high": 100.0, "low": 98.18, "close": 98.47, "volume": 158.527, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 98.25, "high": 98.33, "low": 97.25, "close": 97.73, "volume": 101.756, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 97.87, "high": 98.64, "low": 97.2, "close": 98.07, "volume": 20.741, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 98.55, "high": 99.56, "low": 98.55, "close": 99.22, "volume": 135.029, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 99.0, "high": 99.09, "low": 97.42, "close": 97.42, "volume": 36.781, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 98.29, "high": 99.58, "low": 98.25, "close": 99.09, "volume": 108.647, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 98.98, "high": 99.25, "low": 98.15, "close": 98.15, "volume": 32.354, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 98.04, "high": 98.47, "low": 96.57, "close": 97.1, "volume": 184.934, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 97.1, "high": 98.69, "low": 97.1, "close": 98.23, "volume": 113.48, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 97.99, "high": 98.11, "low": 97.55, "close": 97.94, "volume": 16.717, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 97.82, "high": 97.82, "low": 96.83, "close": 97.62, "volume": 20.296, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 97.54, "high": 97.54, "low": 96.89, "close": 97.06, "volume": 2.673, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 97.2, "high": 97.2, "low": 96.91, "close": 96.91, "volume": 16.343, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 97.07, "high": 97.28, "low": 94.95, "close": 96.21, "volume": 484.86, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 96.19, "high": 96.61, "low": 95.88, "close": 96.48, "volume": 44.827, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 96.34, "high": 96.37, "low": 94.27, "close": 94.49, "volume": 93.475, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 94.56, "high": 95.0, "low": 92.94, "close": 93.19, "volume": 572.456, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 92.93, "high": 93.86, "low": 91.43, "close": 93.01, "volume": 172.998, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 92.57, "high": 92.89, "low": 91.0, "close": 92.15, "volume": 195.308, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 91.95, "high": 92.59, "low": 90.06, "close": 91.32, "volume": 533.563, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 91.32, "high": 93.15, "low": 90.45, "close": 92.41, "volume": 484.225, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 92.38, "high": 94.63, "low": 92.38, "close": 94.46, "volume": 259.688, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 94.07, "high": 94.27, "low": 93.07, "close": 93.26, "volume": 114.259, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 93.2, "high": 93.2, "low": 90.76, "close": 91.34, "volume": 273.279, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 91.34, "high": 92.86, "low": 89.4, "close": 90.85, "volume": 629.707, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 90.65, "high": 92.88, "low": 90.28, "close": 92.05, "volume": 259.871, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 92.12, "high": 92.63, "low": 91.65, "close": 91.84, "volume": 96.185, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 91.71, "high": 92.84, "low": 90.64, "close": 91.88, "volume": 183.575, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 91.99, "high": 92.68, "low": 90.77, "close": 90.84, "volume": 205.48, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 90.86, "high": 91.65, "low": 90.28, "close": 91.12, "volume": 204.698, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 91.31, "high": 91.82, "low": 90.5, "close": 91.11, "volume": 250.356, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 91.26, "high": 92.0, "low": 89.98, "close": 91.11, "volume": 453.147, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 90.96, "high": 90.96, "low": 89.83, "close": 90.18, "volume": 138.398, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 90.21, "high": 91.65, "low": 90.21, "close": 90.71, "volume": 192.107, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 90.97, "high": 92.43, "low": 90.97, "close": 91.94, "volume": 171.607, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 91.97, "high": 93.31, "low": 91.91, "close": 92.48, "volume": 147.706, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 92.51, "high": 92.51, "low": 89.95, "close": 90.22, "volume": 87.9, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 90.3, "high": 90.79, "low": 88.69, "close": 89.96, "volume": 417.649, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 90.28, "high": 90.71, "low": 88.81, "close": 89.51, "volume": 170.866, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 89.44, "high": 89.66, "low": 88.26, "close": 88.29, "volume": 111.573, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 89.0, "high": 91.23, "low": 88.47, "close": 88.47, "volume": 205.809, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 88.66, "high": 88.66, "low": 83.61, "close": 84.58, "volume": 870.966, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 84.5, "high": 86.17, "low": 83.71, "close": 85.2, "volume": 548.191, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 85.11, "high": 85.11, "low": 82.49, "close": 82.82, "volume": 480.987, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 82.82, "high": 83.17, "low": 81.22, "close": 82.92, "volume": 549.931, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 82.93, "high": 83.25, "low": 81.57, "close": 81.67, "volume": 386.536, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 81.8, "high": 81.98, "low": 77.74, "close": 79.01, "volume": 3335.333, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 78.93, "high": 81.12, "low": 78.51, "close": 78.92, "volume": 208.383, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 79.16, "high": 80.65, "low": 77.71, "close": 80.0, "volume": 982.966, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 80.3, "high": 81.61, "low": 78.18, "close": 78.24, "volume": 272.76, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 78.58, "high": 78.74, "low": 67.52, "close": 75.56, "volume": 1830.361, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 75.88, "high": 79.74, "low": 75.7, "close": 79.47, "volume": 608.971, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 79.64, "high": 80.22, "low": 76.46, "close": 76.61, "volume": 198.296, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 76.97, "high": 77.34, "low": 75.78, "close": 76.65, "volume": 303.408, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 76.59, "high": 77.97, "low": 76.39, "close": 77.78, "volume": 329.08, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 77.65, "high": 81.6, "low": 77.65, "close": 81.24, "volume": 1729.367, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 81.33, "high": 81.55, "low": 79.49, "close": 79.49, "volume": 145.524, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 79.51, "high": 80.53, "low": 78.82, "close": 79.56, "volume": 173.141, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 79.16, "high": 80.13, "low": 78.8, "close": 79.01, "volume": 151.245, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 79.19, "high": 81.68, "low": 79.02, "close": 81.36, "volume": 206.261, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 81.31, "high": 81.97, "low": 80.64, "close": 80.64, "volume": 350.547, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 80.55, "high": 81.45, "low": 80.53, "close": 81.19, "volume": 4648.993, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 81.11, "high": 81.92, "low": 80.96, "close": 81.92, "volume": 451.727, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 81.89, "high": 83.74, "low": 81.75, "close": 83.22, "volume": 106.722, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 83.07, "high": 85.14, "low": 81.96, "close": 84.06, "volume": 211.118, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 84.09, "high": 84.94, "low": 83.56, "close": 84.52, "volume": 204.237, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 84.06, "high": 87.18, "low": 83.94, "close": 86.71, "volume": 254.052, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 86.74, "high": 88.68, "low": 86.29, "close": 86.61, "volume": 398.123, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 86.73, "high": 86.79, "low": 85.35, "close": 86.29, "volume": 350.705, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 86.2, "high": 87.32, "low": 85.68, "close": 87.24, "volume": 255.785, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 87.09, "high": 87.99, "low": 86.68, "close": 87.07, "volume": 212.412, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 87.24, "high": 88.13, "low": 86.64, "close": 88.02, "volume": 307.581, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 88.02, "high": 89.79, "low": 87.99, "close": 89.29, "volume": 226.147, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 88.98, "high": 89.5, "low": 87.49, "close": 87.51, "volume": 126.295, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 87.26, "high": 87.26, "low": 86.22, "close": 86.6, "volume": 87.431, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 86.24, "high": 87.35, "low": 85.99, "close": 87.35, "volume": 73.044, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 86.99, "high": 87.49, "low": 86.88, "close": 87.1, "volume": 16.068, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 87.57, "high": 88.32, "low": 87.52, "close": 88.09, "volume": 129.85, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 88.1, "high": 89.07, "low": 87.5, "close": 87.51, "volume": 253.774, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 87.81, "high": 88.47, "low": 87.6, "close": 87.73, "volume": 100.739, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 88.02, "high": 88.06, "low": 86.3, "close": 86.3, "volume": 73.681, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 86.29, "high": 86.33, "low": 84.24, "close": 85.44, "volume": 256.351, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 84.9, "high": 85.57, "low": 84.8, "close": 85.43, "volume": 173.204, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 85.37, "high": 85.57, "low": 84.9, "close": 85.18, "volume": 24.419, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 85.08, "high": 85.15, "low": 84.58, "close": 85.07, "volume": 10.644, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 85.01, "high": 85.02, "low": 84.71, "close": 84.71, "volume": 8.443, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 85.04, "high": 87.06, "low": 85.04, "close": 86.4, "volume": 15.085, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 86.2, "high": 86.26, "low": 85.77, "close": 86.05, "volume": 66.171, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 86.24, "high": 86.48, "low": 85.5, "close": 85.5, "volume": 7.009, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 85.94, "high": 86.83, "low": 85.94, "close": 86.46, "volume": 45.837, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 86.63, "high": 88.04, "low": 86.24, "close": 86.98, "volume": 1999.119, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 87.14, "high": 87.61, "low": 86.66, "close": 87.61, "volume": 45.129, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 87.63, "high": 89.13, "low": 87.51, "close": 89.13, "volume": 72.834, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 88.65, "high": 88.81, "low": 88.2, "close": 88.2, "volume": 26.76, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 88.5, "high": 88.98, "low": 88.04, "close": 88.85, "volume": 33.877, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 88.86, "high": 88.96, "low": 88.15, "close": 88.15, "volume": 83.951, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 88.3, "high": 88.8, "low": 88.29, "close": 88.4, "volume": 20.618, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 88.31, "high": 88.31, "low": 86.96, "close": 87.79, "volume": 40.5, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 87.65, "high": 87.66, "low": 87.09, "close": 87.25, "volume": 19.619, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 87.38, "high": 87.93, "low": 87.38, "close": 87.89, "volume": 14.942, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 87.84, "high": 88.19, "low": 87.17, "close": 87.17, "volume": 20.111, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 87.33, "high": 87.45, "low": 86.9, "close": 86.9, "volume": 25.546, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 86.85, "high": 87.38, "low": 86.69, "close": 87.31, "volume": 12.587, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 87.28, "high": 87.51, "low": 87.18, "close": 87.24, "volume": 8.058, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 87.07, "high": 87.49, "low": 87.07, "close": 87.18, "volume": 139.076, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 87.28, "high": 87.28, "low": 86.9, "close": 87.21, "volume": 76.208, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 87.27, "high": 88.73, "low": 87.27, "close": 88.56, "volume": 26.184, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 88.85, "high": 89.02, "low": 87.64, "close": 87.81, "volume": 6.934, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 87.97, "high": 87.97, "low": 86.54, "close": 86.86, "volume": 25.149, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 87.18, "high": 88.3, "low": 87.12, "close": 88.27, "volume": 74.74, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 88.1, "high": 88.31, "low": 87.74, "close": 87.86, "volume": 57.349, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 87.86, "high": 88.73, "low": 87.86, "close": 88.56, "volume": 374.292, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 88.62, "high": 88.67, "low": 88.21, "close": 88.31, "volume": 18.998, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 88.76, "high": 88.76, "low": 87.45, "close": 87.82, "volume": 21.898, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 87.65, "high": 87.67, "low": 85.9, "close": 86.31, "volume": 72.111, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 86.44, "high": 87.02, "low": 86.44, "close": 86.88, "volume": 221.221, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 87.07, "high": 88.52, "low": 87.07, "close": 87.81, "volume": 153.691, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 87.97, "high": 88.52, "low": 87.89, "close": 88.45, "volume": 35.535, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 88.02, "high": 88.02, "low": 86.87, "close": 86.87, "volume": 206.127, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 87.04, "high": 87.27, "low": 86.3, "close": 86.63, "volume": 24.519, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 86.64, "high": 87.2, "low": 86.64, "close": 87.2, "volume": 45.018, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 87.27, "high": 89.0, "low": 86.19, "close": 87.0, "volume": 196.63, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 87.04, "high": 87.1, "low": 86.6, "close": 87.08, "volume": 14.513, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 87.2, "high": 87.91, "low": 85.9, "close": 86.44, "volume": 218.115, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 86.36, "high": 87.79, "low": 86.36, "close": 87.22, "volume": 61.283, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 87.15, "high": 87.74, "low": 86.9, "close": 87.74, "volume": 29.274, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 87.71, "high": 87.71, "low": 87.01, "close": 87.04, "volume": 19.184, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 87.0, "high": 87.36, "low": 86.94, "close": 87.17, "volume": 339.87, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 86.89, "high": 86.89, "low": 86.1, "close": 86.43, "volume": 55.896, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 86.17, "high": 86.44, "low": 85.35, "close": 85.61, "volume": 36.711, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 85.51, "high": 85.53, "low": 84.05, "close": 84.53, "volume": 17.544, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 84.77, "high": 84.77, "low": 84.01, "close": 84.33, "volume": 15.867, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 84.11, "high": 84.41, "low": 82.89, "close": 83.36, "volume": 44.463, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 83.57, "high": 83.57, "low": 83.38, "close": 83.44, "volume": 35.737, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 83.52, "high": 84.34, "low": 83.52, "close": 84.29, "volume": 56.743, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 84.04, "high": 84.56, "low": 83.9, "close": 83.9, "volume": 20.766, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 84.07, "high": 85.17, "low": 83.64, "close": 84.64, "volume": 87.42, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 85.28, "high": 85.69, "low": 84.42, "close": 85.33, "volume": 33.278, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 84.92, "high": 86.78, "low": 84.92, "close": 86.18, "volume": 147.287, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 86.38, "high": 88.03, "low": 85.84, "close": 88.03, "volume": 190.351, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 87.86, "high": 88.53, "low": 87.17, "close": 87.64, "volume": 47.262, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 87.52, "high": 88.14, "low": 87.28, "close": 88.02, "volume": 29.338, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 87.84, "high": 88.03, "low": 87.46, "close": 87.75, "volume": 5.846, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 87.67, "high": 87.7, "low": 86.63, "close": 87.5, "volume": 19.471, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 87.46, "high": 87.51, "low": 87.02, "close": 87.04, "volume": 22.229, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 87.1, "high": 87.36, "low": 86.73, "close": 86.73, "volume": 11.838, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 86.84, "high": 86.84, "low": 86.32, "close": 86.32, "volume": 77.46, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 86.47, "high": 87.41, "low": 86.47, "close": 87.32, "volume": 11.411, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 87.18, "high": 87.18, "low": 86.49, "close": 86.68, "volume": 91.219, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 86.72, "high": 86.78, "low": 85.35, "close": 85.85, "volume": 62.941, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 86.17, "high": 86.58, "low": 86.17, "close": 86.57, "volume": 39.733, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 86.46, "high": 86.53, "low": 85.7, "close": 85.9, "volume": 59.537, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 85.72, "high": 85.72, "low": 84.41, "close": 84.55, "volume": 277.71, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 84.82, "high": 85.0, "low": 84.53, "close": 84.61, "volume": 114.407, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 84.73, "high": 84.73, "low": 84.19, "close": 84.64, "volume": 8.183, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 84.84, "high": 84.94, "low": 84.75, "close": 84.9, "volume": 3.561, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 84.51, "high": 84.51, "low": 84.25, "close": 84.25, "volume": 13.073, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 84.15, "high": 84.47, "low": 83.78, "close": 83.8, "volume": 28.685, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 84.11, "high": 84.33, "low": 84.03, "close": 84.03, "volume": 7.932, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 83.88, "high": 84.66, "low": 83.88, "close": 84.66, "volume": 13.416, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 84.52, "high": 85.12, "low": 83.37, "close": 83.84, "volume": 43.807, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 83.49, "high": 84.41, "low": 83.49, "close": 84.36, "volume": 51.104, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 84.34, "high": 84.84, "low": 84.01, "close": 84.51, "volume": 10.654, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 84.44, "high": 85.0, "low": 84.22, "close": 84.86, "volume": 68.469, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 84.9, "high": 84.9, "low": 82.8, "close": 82.93, "volume": 54.574, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 82.89, "high": 82.89, "low": 82.53, "close": 82.77, "volume": 23.522, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 83.0, "high": 83.01, "low": 82.4, "close": 82.72, "volume": 89.444, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 82.83, "high": 82.84, "low": 81.97, "close": 82.37, "volume": 281.348, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 82.54, "high": 82.85, "low": 82.45, "close": 82.83, "volume": 24.171, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 82.67, "high": 82.95, "low": 82.5, "close": 82.95, "volume": 10.134, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 83.04, "high": 83.66, "low": 83.02, "close": 83.52, "volume": 57.408, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 83.46, "high": 83.77, "low": 83.27, "close": 83.63, "volume": 16.966, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 83.78, "high": 84.34, "low": 83.66, "close": 83.72, "volume": 87.067, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 83.57, "high": 83.72, "low": 82.7, "close": 83.32, "volume": 79.959, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 83.26, "high": 83.27, "low": 81.77, "close": 81.98, "volume": 94.214, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 82.2, "high": 82.42, "low": 81.9, "close": 81.9, "volume": 637.12, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 81.92, "high": 81.92, "low": 80.67, "close": 80.9, "volume": 25.373, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 80.83, "high": 81.35, "low": 80.37, "close": 81.35, "volume": 19.595, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 80.99, "high": 81.14, "low": 80.95, "close": 80.96, "volume": 3.046, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 81.2, "high": 81.24, "low": 80.76, "close": 80.77, "volume": 147.038, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 80.86, "high": 80.86, "low": 80.45, "close": 80.55, "volume": 72.164, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 80.69, "high": 81.38, "low": 80.69, "close": 81.27, "volume": 33.447, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 81.24, "high": 81.49, "low": 80.97, "close": 81.2, "volume": 30.263, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 81.2, "high": 81.7, "low": 80.88, "close": 81.52, "volume": 236.28, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 81.83, "high": 83.17, "low": 79.82, "close": 79.88, "volume": 253.666, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 80.01, "high": 80.19, "low": 78.8, "close": 80.09, "volume": 245.807, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 79.91, "high": 80.87, "low": 78.8, "close": 78.92, "volume": 160.466, "close_time": 1770829199999}, {"open_time": 1770829200000, "open": 78.54, "high": 79.74, "low": 78.02, "close": 79.74, "volume": 169.043, "close_time": 1770832799999}] |